【1205】菅野美穂 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
247件中201～247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 |
| 2010/6/21 |
600
| 600 |
600 |
600 |
100 |
600 |
| 2010/6/17 |
700
| 700 |
700 |
700 |
100 |
700 |
| 2010/6/16 |
630
| 760 |
630 |
760 |
503 |
760 |
| 2010/6/15 |
585
| 755 |
585 |
755 |
432 |
755 |
| 2010/6/14 |
470
| 555 |
470 |
555 |
1,317 |
555 |
| 2010/6/11 |
360
| 475 |
360 |
475 |
3 |
475 |
| 2010/6/10 |
240
| 280 |
240 |
280 |
1,585 |
280 |
| 2010/6/9 |
390
| 390 |
320 |
320 |
1,489 |
320 |
| 2010/6/8 |
315
| 475 |
315 |
395 |
605 |
395 |
| 2010/6/7 |
370
| 385 |
320 |
385 |
1,532 |
385 |
| 2010/6/4 |
395
| 395 |
395 |
395 |
2,000 |
395 |
| 2010/6/3 |
380
| 475 |
380 |
395 |
1,118 |
395 |
| 2010/6/2 |
325
| 400 |
285 |
300 |
3,310 |
300 |
| 2010/5/31 |
360
| 440 |
360 |
440 |
1,119 |
440 |
| 2010/5/26 |
590
| 590 |
590 |
590 |
1 |
590 |
| 2010/5/25 |
530
| 530 |
530 |
530 |
100 |
530 |
| 2010/5/24 |
450
| 450 |
450 |
450 |
1,031 |
450 |
| 2010/5/21 |
490
| 560 |
490 |
550 |
710 |
550 |
| 2010/5/20 |
610
| 610 |
550 |
590 |
600 |
590 |
| 2010/5/19 |
630
| 630 |
630 |
630 |
3,000 |
630 |
| 2010/5/18 |
710
| 820 |
710 |
750 |
390 |
750 |
| 2010/5/17 |
605
| 720 |
510 |
720 |
2,375 |
720 |
| 2010/5/14 |
610
| 610 |
610 |
610 |
5 |
610 |
| 2010/5/13 |
615
| 620 |
615 |
620 |
180 |
620 |
| 2010/5/12 |
620
| 620 |
620 |
620 |
10 |
620 |
| 2010/5/11 |
610
| 610 |
610 |
610 |
650 |
610 |
| 2010/5/10 |
520
| 620 |
520 |
620 |
1,256 |
620 |
| 2010/5/7 |
520
| 520 |
520 |
520 |
728 |
520 |
| 2010/5/6 |
600
| 600 |
500 |
500 |
1,571 |
500 |
| 2010/5/5 |
500
| 595 |
400 |
595 |
3,415 |
595 |
| 2010/5/4 |
425
| 600 |
400 |
600 |
1,745 |
600 |
| 2010/5/3 |
560
| 560 |
400 |
480 |
6,062 |
480 |
| 2010/4/30 |
670
| 700 |
590 |
600 |
4,400 |
600 |
| 2010/4/29 |
610
| 790 |
590 |
690 |
4,784 |
690 |
| 2010/4/28 |
800
| 800 |
660 |
685 |
7,836 |
685 |
| 2010/4/27 |
1,100
| 1,100 |
1,100 |
1,100 |
1,000 |
1,100 |
| 2010/4/26 |
1,200
| 1,200 |
650 |
1,200 |
2,980 |
1,200 |
| 2010/4/23 |
1,650
| 1,650 |
1,300 |
1,300 |
110 |
1,300 |
| 2010/4/22 |
2,150
| 2,150 |
2,150 |
2,150 |
10 |
2,150 |
| 2010/4/21 |
2,700
| 2,700 |
2,650 |
2,650 |
400 |
2,650 |
| 2010/4/20 |
3,000
| 3,000 |
2,980 |
2,980 |
544 |
2,980 |
| 2010/4/19 |
3,800
| 3,800 |
3,090 |
3,090 |
405 |
3,090 |
| 2010/4/16 |
3,200
| 4,500 |
3,200 |
4,500 |
1,251 |
4,500 |
| 2010/4/15 |
5,000
| 5,000 |
3,300 |
3,900 |
2,590 |
3,900 |
| 2010/4/14 |
4,000
| 6,200 |
2,500 |
4,990 |
6,211 |
4,990 |
| 2010/4/13 |
2,300
| 4,500 |
1,400 |
4,500 |
6,946 |
4,500 |
| 2010/4/12 |
2
| 3,745 |
2 |
3,000 |
72,691 |
3,000 |
|
|
| ブログパーツ |
|
|
