【1117】萩原舞 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
74件中1～50件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2011/3/4 |
10,000,000
| 10,000,000 |
10,000,000 |
10,000,000 |
1 |
10,000,000 |
| 2011/2/28 |
8,000,000
| 8,900,000 |
8,000,000 |
8,900,000 |
4 |
8,900,000 |
| 2011/2/25 |
5,500,000
| 7,500,000 |
5,500,000 |
7,500,000 |
5 |
7,500,000 |
| 2011/2/15 |
6,300
| 4,220,000 |
6,300 |
4,220,000 |
38 |
4,220,000 |
| 2011/2/14 |
4,000
| 5,400 |
4,000 |
5,400 |
3 |
5,400 |
| 2011/2/11 |
3,300
| 3,300 |
3,300 |
3,300 |
1 |
3,300 |
| 2011/2/2 |
2,000
| 2,800 |
2,000 |
2,800 |
50 |
2,800 |
| 2011/1/7 |
3,300
| 4,000 |
3,300 |
4,000 |
2 |
4,000 |
| 2010/11/30 |
4,000
| 5,000 |
4,000 |
5,000 |
6 |
5,000 |
| 2010/10/15 |
5,250
| 5,250 |
5,250 |
5,250 |
1 |
5,250 |
| 2010/10/14 |
4,550
| 4,550 |
4,550 |
4,550 |
1 |
4,550 |
| 2010/10/12 |
3,850
| 3,850 |
3,850 |
3,850 |
1 |
3,850 |
| 2010/10/11 |
3,150
| 3,150 |
3,150 |
3,150 |
1 |
3,150 |
| 2010/10/5 |
2,650
| 2,650 |
2,650 |
2,650 |
1 |
2,650 |
| 2010/9/24 |
1,750
| 1,750 |
1,750 |
1,750 |
1 |
1,750 |
| 2010/9/22 |
1,450
| 1,450 |
1,450 |
1,450 |
91 |
1,450 |
| 2010/9/21 |
1,150
| 1,150 |
1,150 |
1,150 |
18 |
1,150 |
| 2010/9/15 |
3,250
| 3,250 |
3,250 |
3,250 |
1 |
3,250 |
| 2010/9/6 |
2,750
| 2,750 |
2,250 |
2,250 |
2 |
2,250 |
| 2010/9/2 |
2,250
| 2,250 |
2,250 |
2,250 |
1 |
2,250 |
| 2010/8/27 |
3,450
| 3,450 |
2,750 |
2,750 |
2 |
2,750 |
| 2010/8/26 |
4,150
| 4,150 |
4,150 |
4,150 |
1 |
4,150 |
| 2010/8/25 |
3,450
| 3,450 |
3,450 |
3,450 |
1 |
3,450 |
| 2010/8/19 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2010/8/16 |
3,800
| 6,200 |
3,800 |
6,200 |
4 |
6,200 |
| 2010/8/5 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2010/8/4 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2010/8/3 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2010/8/2 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2010/7/30 |
23,000
| 23,000 |
8,000 |
8,000 |
5 |
8,000 |
| 2010/7/29 |
35,000
| 35,000 |
28,000 |
28,000 |
2 |
28,000 |
| 2010/7/23 |
122,000
| 122,000 |
77,000 |
77,000 |
3 |
77,000 |
| 2010/7/22 |
2,500
| 162,000 |
2,500 |
162,000 |
32 |
162,000 |
| 2010/7/20 |
1,600
| 2,000 |
1,600 |
2,000 |
3 |
2,000 |
| 2010/7/19 |
1,300
| 1,300 |
1,300 |
1,300 |
1 |
1,300 |
| 2010/7/16 |
700
| 1,000 |
700 |
1,000 |
100 |
1,000 |
| 2010/7/14 |
450
| 650 |
450 |
650 |
402 |
650 |
| 2010/7/13 |
550
| 550 |
550 |
550 |
666 |
550 |
| 2010/7/9 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2010/7/2 |
850
| 850 |
850 |
850 |
1 |
850 |
| 2010/7/1 |
730
| 730 |
700 |
700 |
800 |
700 |
| 2010/6/30 |
370
| 880 |
370 |
880 |
873 |
880 |
| 2010/6/28 |
370
| 420 |
130 |
420 |
2,307 |
420 |
| 2010/6/25 |
450
| 450 |
450 |
450 |
200 |
450 |
| 2010/6/21 |
1,400
| 1,400 |
800 |
950 |
310 |
950 |
| 2010/6/17 |
1,750
| 1,750 |
1,750 |
1,750 |
350 |
1,750 |
| 2010/6/16 |
2,370
| 2,370 |
1,870 |
1,870 |
6 |
1,870 |
| 2010/6/15 |
2,570
| 3,070 |
2,570 |
3,070 |
21 |
3,070 |
| 2010/6/11 |
1,370
| 2,570 |
1,370 |
2,570 |
4 |
2,570 |
| 2010/6/10 |
490
| 1,070 |
490 |
1,070 |
514 |
1,070 |
|
|
| ブログパーツ |
|
|
