【1141】広末涼子 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
192件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2026/3/2 |
893
| 2,000 |
893 |
1,045 |
80,583 |
1,045 |
| 2026/2/23 |
200
| 200 |
200 |
200 |
24 |
200 |
| 2026/2/16 |
280
| 280 |
280 |
280 |
5 |
280 |
| 2026/2/9 |
200
| 280 |
200 |
280 |
14 |
280 |
| 2026/2/2 |
200
| 200 |
200 |
200 |
15 |
200 |
| 2026/1/26 |
230
| 230 |
230 |
230 |
50 |
230 |
| 2026/1/19 |
310
| 310 |
310 |
310 |
81 |
310 |
| 2026/1/12 |
570
| 570 |
390 |
390 |
257 |
390 |
| 2026/1/5 |
870
| 870 |
870 |
870 |
1 |
870 |
| 2025/12/29 |
1,670
| 1,670 |
1,670 |
1,670 |
1 |
1,670 |
| 2025/12/22 |
7,650
| 7,650 |
7,650 |
7,650 |
3 |
7,650 |
| 2025/12/15 |
6,650
| 6,650 |
6,650 |
6,650 |
1 |
6,650 |
| 2025/12/8 |
5,650
| 5,650 |
5,650 |
5,650 |
26 |
5,650 |
| 2025/12/1 |
4,950
| 4,950 |
4,950 |
4,950 |
109 |
4,950 |
| 2025/11/24 |
3,600
| 3,600 |
3,600 |
3,600 |
800 |
3,600 |
| 2025/11/17 |
4,195
| 4,250 |
4,195 |
4,250 |
72 |
4,250 |
| 2025/11/10 |
7,500
| 7,500 |
6,000 |
6,000 |
18 |
6,000 |
| 2025/11/3 |
6,500
| 6,500 |
6,500 |
6,500 |
24 |
6,500 |
| 2025/10/27 |
5,500
| 5,500 |
5,500 |
5,500 |
10 |
5,500 |
| 2025/10/20 |
4,800
| 4,800 |
4,800 |
4,800 |
10 |
4,800 |
| 2025/10/13 |
4,800
| 4,800 |
4,100 |
4,100 |
40 |
4,100 |
| 2025/10/6 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2025/9/29 |
3,400
| 3,400 |
3,400 |
3,400 |
18 |
3,400 |
| 2025/9/22 |
4,100
| 4,100 |
4,100 |
4,100 |
11 |
4,100 |
| 2025/9/15 |
5,100
| 5,100 |
5,100 |
5,100 |
5 |
5,100 |
| 2025/9/8 |
4,400
| 4,400 |
4,400 |
4,400 |
9 |
4,400 |
| 2025/9/1 |
5,400
| 5,400 |
5,400 |
5,400 |
7 |
5,400 |
| 2025/8/25 |
5,400
| 6,400 |
5,400 |
6,400 |
19 |
6,400 |
| 2025/8/18 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2025/8/11 |
5,400
| 5,400 |
5,400 |
5,400 |
26 |
5,400 |
| 2025/8/4 |
4,700
| 4,700 |
4,700 |
4,700 |
1 |
4,700 |
| 2025/7/28 |
4,000
| 4,000 |
4,000 |
4,000 |
29 |
4,000 |
| 2025/7/21 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2025/7/14 |
4,800
| 4,800 |
4,800 |
4,800 |
5 |
4,800 |
| 2025/7/7 |
4,100
| 4,100 |
4,100 |
4,100 |
29 |
4,100 |
| 2025/6/30 |
4,500
| 4,500 |
4,500 |
4,500 |
40 |
4,500 |
| 2025/6/23 |
7,000
| 7,000 |
5,500 |
5,500 |
15 |
5,500 |
| 2025/6/16 |
8,600
| 8,600 |
8,600 |
8,600 |
35 |
8,600 |
| 2025/6/9 |
6,100
| 7,100 |
6,100 |
7,100 |
27 |
7,100 |
| 2025/6/2 |
5,100
| 5,100 |
5,100 |
5,100 |
28 |
5,100 |
| 2025/5/26 |
1,600
| 4,400 |
1,600 |
4,400 |
65 |
4,400 |
| 2025/5/19 |
1,300
| 1,300 |
1,300 |
1,300 |
8 |
1,300 |
| 2025/5/12 |
850
| 1,000 |
850 |
1,000 |
16 |
1,000 |
| 2025/5/5 |
600
| 600 |
600 |
600 |
780 |
600 |
| 2025/4/28 |
650
| 650 |
650 |
650 |
500 |
650 |
| 2025/4/21 |
2,200
| 2,700 |
2,200 |
2,700 |
21 |
2,700 |
| 2025/4/14 |
2,300
| 2,300 |
2,300 |
2,300 |
10 |
2,300 |
| 2025/4/7 |
1,010
| 1,010 |
1,010 |
1,010 |
2 |
1,010 |
| 2025/3/31 |
300
| 300 |
300 |
300 |
10 |
300 |
| 2025/3/24 |
1,350
| 1,350 |
1,350 |
1,350 |
250 |
1,350 |
|
|
| ブログパーツ |
|
|
