【1144】戸田恵梨香 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
143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 |
| 2026/1/5 |
291
| 360 |
280 |
350 |
20,304 |
350 |
| 2025/12/29 |
1,900
| 1,900 |
1,900 |
1,900 |
5 |
1,900 |
| 2025/12/22 |
1,900
| 1,900 |
1,900 |
1,900 |
1 |
1,900 |
| 2025/12/15 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2025/12/8 |
1,900
| 2,300 |
1,900 |
2,300 |
6 |
2,300 |
| 2025/12/1 |
2,300
| 2,300 |
2,300 |
2,300 |
4 |
2,300 |
| 2025/11/24 |
2,300
| 2,800 |
2,300 |
2,800 |
15 |
2,800 |
| 2025/11/17 |
2,000
| 3,000 |
2,000 |
3,000 |
7 |
3,000 |
| 2025/11/10 |
2,500
| 2,500 |
2,500 |
2,500 |
9 |
2,500 |
| 2025/11/3 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2025/10/27 |
2,100
| 2,100 |
1,600 |
1,600 |
3 |
1,600 |
| 2025/10/20 |
4,100
| 4,100 |
4,100 |
4,100 |
11 |
4,100 |
| 2025/10/13 |
4,750
| 4,750 |
4,750 |
4,750 |
9 |
4,750 |
| 2025/10/6 |
4,050
| 4,050 |
4,050 |
4,050 |
1 |
4,050 |
| 2025/9/29 |
2,350
| 2,350 |
2,350 |
2,350 |
5 |
2,350 |
| 2025/9/22 |
3,010
| 3,010 |
3,010 |
3,010 |
3 |
3,010 |
| 2025/9/15 |
3,450
| 3,450 |
3,450 |
3,450 |
1 |
3,450 |
| 2025/9/8 |
5,500
| 5,500 |
4,500 |
4,500 |
2 |
4,500 |
| 2025/9/1 |
8,000
| 8,000 |
8,000 |
8,000 |
10 |
8,000 |
| 2025/8/25 |
8,000
| 8,000 |
8,000 |
8,000 |
10 |
8,000 |
| 2025/8/18 |
10,000
| 10,000 |
10,000 |
10,000 |
70 |
10,000 |
| 2025/8/11 |
7,900
| 10,000 |
7,900 |
10,000 |
18 |
10,000 |
| 2025/8/4 |
11,000
| 11,000 |
8,000 |
10,900 |
21 |
10,900 |
| 2025/7/28 |
9,990
| 9,990 |
9,990 |
9,990 |
10 |
9,990 |
| 2025/7/21 |
9,990
| 9,990 |
9,990 |
9,990 |
1 |
9,990 |
| 2025/7/14 |
1,779
| 1,779 |
1,779 |
1,779 |
1 |
1,779 |
| 2025/7/7 |
1,180
| 1,180 |
1,180 |
1,180 |
1 |
1,180 |
| 2025/6/30 |
1,200
| 1,200 |
1,200 |
1,200 |
100 |
1,200 |
| 2025/6/23 |
1,878
| 1,878 |
1,878 |
1,878 |
1 |
1,878 |
| 2025/6/16 |
1,400
| 1,400 |
1,400 |
1,400 |
10 |
1,400 |
| 2025/6/9 |
2,270
| 2,270 |
1,380 |
1,380 |
3 |
1,380 |
| 2025/6/2 |
2,770
| 2,770 |
2,770 |
2,770 |
1 |
2,770 |
| 2025/5/26 |
4,870
| 4,870 |
3,470 |
3,470 |
3 |
3,470 |
| 2025/5/19 |
7,370
| 7,370 |
5,870 |
5,870 |
6 |
5,870 |
| 2025/5/12 |
10,370
| 10,370 |
10,370 |
10,370 |
1 |
10,370 |
| 2025/5/5 |
13,370
| 13,370 |
13,370 |
13,370 |
1 |
13,370 |
| 2025/4/28 |
905
| 25,000 |
905 |
25,000 |
29 |
25,000 |
| 2025/4/21 |
750
| 750 |
740 |
740 |
2,355 |
740 |
| 2025/4/14 |
1,100
| 1,100 |
550 |
750 |
2,595 |
750 |
| 2025/4/7 |
1,050
| 1,050 |
1,050 |
1,050 |
5 |
1,050 |
| 2025/3/31 |
1,350
| 1,350 |
1,350 |
1,350 |
1,500 |
1,350 |
| 2025/3/24 |
1,350
| 1,350 |
1,350 |
1,350 |
500 |
1,350 |
| 2025/3/17 |
900
| 1,050 |
900 |
1,050 |
20 |
1,050 |
| 2025/3/10 |
1,100
| 1,100 |
650 |
650 |
109 |
650 |
| 2025/3/3 |
1,600
| 1,600 |
1,600 |
1,600 |
100 |
1,600 |
| 2025/2/24 |
1,600
| 1,600 |
1,600 |
1,600 |
100 |
1,600 |
| 2025/2/17 |
1,700
| 1,700 |
1,700 |
1,700 |
10 |
1,700 |
| 2025/2/10 |
1,500
| 1,500 |
1,500 |
1,500 |
9 |
1,500 |
| 2025/2/3 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2025/1/27 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
|
|
| ブログパーツ |
|
|
