【1274】磯野貴理 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
179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 |
| 2026/2/16 |
500
| 530 |
390 |
500 |
34,141 |
500 |
| 2026/2/9 |
80,000
| 80,000 |
80,000 |
80,000 |
1 |
80,000 |
| 2026/2/2 |
43,950
| 43,950 |
43,950 |
43,950 |
3 |
43,950 |
| 2026/1/26 |
45,000
| 45,000 |
45,000 |
45,000 |
1 |
45,000 |
| 2026/1/19 |
55,000
| 55,000 |
55,000 |
55,000 |
1 |
55,000 |
| 2026/1/12 |
70,000
| 70,000 |
70,000 |
70,000 |
1 |
70,000 |
| 2026/1/5 |
100,000
| 100,000 |
100,000 |
100,000 |
1 |
100,000 |
| 2025/12/29 |
220,000
| 220,000 |
220,000 |
220,000 |
1 |
220,000 |
| 2025/12/22 |
1,030,000
| 1,030,000 |
1,030,000 |
1,030,000 |
1 |
1,030,000 |
| 2025/12/15 |
410,000
| 410,000 |
410,000 |
410,000 |
1 |
410,000 |
| 2025/12/8 |
70,000
| 70,000 |
70,000 |
70,000 |
1 |
70,000 |
| 2025/12/1 |
7,120
| 7,120 |
7,120 |
7,120 |
1 |
7,120 |
| 2025/11/24 |
7,120
| 7,120 |
7,120 |
7,120 |
1 |
7,120 |
| 2025/11/17 |
1,019
| 1,019 |
1,019 |
1,019 |
1 |
1,019 |
| 2025/11/10 |
700
| 700 |
700 |
700 |
1 |
700 |
| 2025/11/3 |
375
| 600 |
375 |
600 |
2,003 |
600 |
| 2025/10/27 |
31
| 31 |
31 |
31 |
1 |
31 |
| 2025/10/20 |
91
| 91 |
91 |
91 |
1 |
91 |
| 2025/10/13 |
80
| 80 |
1 |
1 |
1,762 |
1 |
| 2025/10/6 |
450
| 450 |
450 |
450 |
10 |
450 |
| 2025/9/29 |
700
| 700 |
700 |
700 |
21 |
700 |
| 2025/9/22 |
750
| 750 |
750 |
750 |
112 |
750 |
| 2025/9/15 |
1,750
| 2,250 |
1,750 |
2,250 |
203 |
2,250 |
| 2025/9/8 |
2,860
| 2,860 |
2,860 |
2,860 |
10 |
2,860 |
| 2025/9/1 |
2,360
| 2,360 |
2,360 |
2,360 |
1 |
2,360 |
| 2025/8/25 |
1,570
| 1,570 |
1,570 |
1,570 |
59 |
1,570 |
| 2025/8/18 |
2,070
| 2,070 |
2,070 |
2,070 |
30 |
2,070 |
| 2025/8/11 |
2,570
| 2,570 |
2,570 |
2,570 |
1 |
2,570 |
| 2025/8/4 |
1,279
| 1,670 |
1,279 |
1,670 |
238 |
1,670 |
| 2025/7/28 |
2,180
| 2,180 |
2,180 |
2,180 |
100 |
2,180 |
| 2025/7/21 |
2,680
| 2,680 |
2,680 |
2,680 |
8 |
2,680 |
| 2025/7/14 |
3,380
| 3,380 |
3,380 |
3,380 |
10 |
3,380 |
| 2025/7/7 |
1,580
| 1,580 |
1,580 |
1,580 |
185 |
1,580 |
| 2025/6/30 |
1,980
| 1,980 |
1,980 |
1,980 |
12 |
1,980 |
| 2025/6/23 |
3,200
| 3,200 |
3,200 |
3,200 |
61 |
3,200 |
| 2025/6/16 |
2,700
| 2,700 |
2,700 |
2,700 |
111 |
2,700 |
| 2025/6/9 |
4,105
| 4,105 |
4,105 |
4,105 |
30 |
4,105 |
| 2025/6/2 |
4,105
| 4,105 |
4,105 |
4,105 |
30 |
4,105 |
| 2025/5/26 |
4,105
| 4,105 |
4,105 |
4,105 |
20 |
4,105 |
| 2025/5/19 |
2,155
| 2,155 |
2,155 |
2,155 |
100 |
2,155 |
| 2025/5/12 |
2,030
| 2,030 |
2,030 |
2,030 |
1 |
2,030 |
| 2025/5/5 |
1,630
| 1,630 |
1,630 |
1,630 |
10 |
1,630 |
| 2025/4/28 |
1,330
| 1,330 |
1,330 |
1,330 |
15 |
1,330 |
| 2025/4/21 |
1,030
| 1,030 |
1,030 |
1,030 |
1 |
1,030 |
| 2025/4/14 |
880
| 880 |
880 |
880 |
20 |
880 |
| 2025/4/7 |
630
| 630 |
630 |
630 |
100 |
630 |
| 2025/3/31 |
780
| 780 |
780 |
780 |
100 |
780 |
| 2025/3/24 |
930
| 930 |
930 |
930 |
200 |
930 |
| 2025/3/17 |
1,080
| 1,080 |
1,080 |
1,080 |
10 |
1,080 |
| 2025/3/10 |
1,380
| 1,380 |
1,380 |
1,380 |
10 |
1,380 |
|
|
| ブログパーツ |
|
|
