【1170】小松彩夏 カテゴリ：グラビアアイドル
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
55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 |
| 2025/5/26 |
1,050
| 3,500 |
1,050 |
3,500 |
5,693 |
3,500 |
| 2025/5/19 |
1,448,000
| 1,448,000 |
1,448,000 |
1,448,000 |
1 |
1,448,000 |
| 2025/5/12 |
999,000
| 999,000 |
999,000 |
999,000 |
1 |
999,000 |
| 2025/5/5 |
855,000
| 855,000 |
855,000 |
855,000 |
1 |
855,000 |
| 2025/4/28 |
706,000
| 706,000 |
706,000 |
706,000 |
1 |
706,000 |
| 2025/4/21 |
607,000
| 607,000 |
607,000 |
607,000 |
1 |
607,000 |
| 2025/4/14 |
500,000
| 507,000 |
500,000 |
507,000 |
2 |
507,000 |
| 2025/4/7 |
438,000
| 438,000 |
438,000 |
438,000 |
1 |
438,000 |
| 2025/3/31 |
201,200
| 371,500 |
201,200 |
371,500 |
4 |
371,500 |
| 2025/3/24 |
10,150
| 161,200 |
10,150 |
161,200 |
15 |
161,200 |
| 2025/3/17 |
8,650
| 8,650 |
8,650 |
8,650 |
1 |
8,650 |
| 2025/3/10 |
7,150
| 7,150 |
7,150 |
7,150 |
1 |
7,150 |
| 2025/3/3 |
4,460
| 5,160 |
4,460 |
5,160 |
2 |
5,160 |
| 2025/2/24 |
4,450
| 4,450 |
4,450 |
4,450 |
1 |
4,450 |
| 2025/2/17 |
3,060
| 3,760 |
3,060 |
3,760 |
2 |
3,760 |
| 2025/2/10 |
660
| 2,560 |
660 |
2,560 |
8 |
2,560 |
| 2025/2/3 |
558
| 658 |
558 |
658 |
1,100 |
658 |
| 2025/1/27 |
275
| 275 |
275 |
275 |
1 |
275 |
| 2025/1/20 |
385
| 390 |
385 |
390 |
2,333 |
390 |
| 2025/1/13 |
305
| 305 |
305 |
305 |
300 |
305 |
| 2025/1/6 |
230
| 230 |
230 |
230 |
1,000 |
230 |
| 2024/12/30 |
201
| 201 |
201 |
201 |
10 |
201 |
| 2024/12/23 |
126
| 126 |
126 |
126 |
1 |
126 |
| 2024/12/16 |
206
| 206 |
206 |
206 |
1 |
206 |
| 2024/12/9 |
76
| 156 |
76 |
156 |
7 |
156 |
| 2024/12/2 |
46
| 46 |
46 |
46 |
4,201 |
46 |
| 2024/11/25 |
76
| 76 |
76 |
76 |
4,199 |
76 |
| 2024/11/18 |
160
| 160 |
1 |
91 |
2,643 |
91 |
| 2024/11/11 |
260
| 340 |
260 |
340 |
2,422 |
340 |
| 2024/11/4 |
320
| 320 |
320 |
320 |
1,000 |
320 |
| 2024/10/28 |
155
| 245 |
155 |
245 |
3,202 |
245 |
| 2024/10/21 |
90
| 90 |
90 |
90 |
215 |
90 |
| 2024/10/14 |
195
| 195 |
195 |
195 |
25 |
195 |
| 2024/10/7 |
130
| 130 |
130 |
130 |
2,228 |
130 |
| 2024/9/30 |
180
| 180 |
180 |
180 |
1,228 |
180 |
| 2024/9/23 |
129
| 150 |
129 |
150 |
5,121 |
150 |
| 2024/9/16 |
140
| 140 |
140 |
140 |
1 |
140 |
| 2024/9/9 |
120
| 120 |
120 |
120 |
2,280 |
120 |
| 2024/9/2 |
110
| 119 |
110 |
119 |
1,010 |
119 |
| 2024/8/26 |
120
| 120 |
111 |
120 |
4,910 |
120 |
| 2024/8/19 |
110
| 120 |
100 |
120 |
1,400 |
120 |
| 2024/8/12 |
111
| 111 |
111 |
111 |
100 |
111 |
| 2024/8/5 |
100
| 100 |
100 |
100 |
1 |
100 |
| 2024/7/29 |
50
| 100 |
50 |
100 |
3,435 |
100 |
| 2024/7/22 |
75
| 75 |
70 |
70 |
3,004 |
70 |
| 2024/7/15 |
100
| 120 |
80 |
80 |
1,879 |
80 |
| 2024/7/8 |
90
| 90 |
90 |
90 |
1,000 |
90 |
| 2024/7/1 |
130
| 140 |
130 |
140 |
501 |
140 |
| 2024/6/24 |
110
| 130 |
100 |
130 |
126 |
130 |
| 2024/6/17 |
80
| 130 |
80 |
130 |
111 |
130 |
|
|
| ブログパーツ |
|
|
