【1157】スマイレージ カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
39件中1～39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 |
| 2025/5/26 |
800
| 950 |
800 |
950 |
5,606 |
950 |
| 2025/5/19 |
130
| 180 |
130 |
180 |
2 |
180 |
| 2025/5/12 |
31
| 2,012,000 |
31 |
2,012,000 |
61 |
2,012,000 |
| 2025/5/5 |
11,180
| 11,180 |
11,180 |
11,180 |
55 |
11,180 |
| 2025/4/28 |
10,180
| 10,180 |
10,180 |
10,180 |
20 |
10,180 |
| 2025/4/21 |
910
| 910 |
910 |
910 |
8 |
910 |
| 2025/4/14 |
560
| 560 |
560 |
560 |
1 |
560 |
| 2025/4/7 |
480
| 480 |
480 |
480 |
1 |
480 |
| 2025/3/31 |
340
| 340 |
340 |
340 |
530 |
340 |
| 2025/3/24 |
700
| 700 |
700 |
700 |
1 |
700 |
| 2025/3/17 |
720
| 720 |
720 |
720 |
4 |
720 |
| 2025/3/10 |
700
| 700 |
700 |
700 |
59 |
700 |
| 2025/3/3 |
2,100
| 2,100 |
2,100 |
2,100 |
21 |
2,100 |
| 2025/2/24 |
2,300
| 2,300 |
2,300 |
2,300 |
15 |
2,300 |
| 2025/2/17 |
2,800
| 2,800 |
2,800 |
2,800 |
87 |
2,800 |
| 2025/2/10 |
16,400
| 16,400 |
16,400 |
16,400 |
14 |
16,400 |
| 2025/2/3 |
8,900
| 8,900 |
8,900 |
8,900 |
18 |
8,900 |
| 2025/1/27 |
8,900
| 8,900 |
8,900 |
8,900 |
1 |
8,900 |
| 2025/1/20 |
8,900
| 8,900 |
8,900 |
8,900 |
10 |
8,900 |
| 2025/1/13 |
6,400
| 7,400 |
6,400 |
7,400 |
218 |
7,400 |
| 2025/1/6 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2024/12/30 |
6,400
| 6,400 |
6,400 |
6,400 |
10 |
6,400 |
| 2024/12/23 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2024/12/16 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
| 2024/12/9 |
5,400
| 5,400 |
5,400 |
5,400 |
10 |
5,400 |
| 2024/12/2 |
5,400
| 5,400 |
5,400 |
5,400 |
120 |
5,400 |
| 2024/11/25 |
4,700
| 4,700 |
4,700 |
4,700 |
50 |
4,700 |
| 2024/11/18 |
4,000
| 4,000 |
4,000 |
4,000 |
13 |
4,000 |
| 2024/11/11 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2024/11/4 |
3,600
| 3,600 |
3,600 |
3,600 |
550 |
3,600 |
| 2024/10/28 |
3,800
| 4,500 |
3,800 |
4,500 |
2,000 |
4,500 |
| 2024/10/21 |
17,500
| 18,000 |
17,500 |
18,000 |
310 |
18,000 |
| 2024/10/14 |
10,500
| 30,500 |
10,500 |
20,500 |
997 |
20,500 |
| 2024/10/7 |
9,000
| 13,500 |
9,000 |
10,500 |
351 |
10,500 |
| 2024/9/30 |
6,600
| 7,600 |
6,600 |
7,600 |
100 |
7,600 |
| 2024/9/23 |
4,000
| 5,600 |
4,000 |
5,600 |
237 |
5,600 |
| 2024/9/16 |
4,000
| 4,000 |
3,300 |
3,300 |
1,033 |
3,300 |
| 2024/9/9 |
3,200
| 5,000 |
3,200 |
5,000 |
3,860 |
5,000 |
| 2024/9/2 |
1,500
| 4,000 |
1,500 |
3,600 |
19,755 |
3,600 |
1
|
|
| ブログパーツ |
|
|
