【1287】山下智久 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
213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 |
| 2025/12/1 |
70
| 85 |
70 |
71 |
106,201 |
71 |
| 2025/11/24 |
4,290
| 4,290 |
3,590 |
3,590 |
99 |
3,590 |
| 2025/11/17 |
7,490
| 7,490 |
7,490 |
7,490 |
16 |
7,490 |
| 2025/11/10 |
4,790
| 4,790 |
4,790 |
4,790 |
20 |
4,790 |
| 2025/11/3 |
5,090
| 5,090 |
5,090 |
5,090 |
5 |
5,090 |
| 2025/10/27 |
4,390
| 4,390 |
4,390 |
4,390 |
35 |
4,390 |
| 2025/10/20 |
5,490
| 5,490 |
5,490 |
5,490 |
5 |
5,490 |
| 2025/10/13 |
4,090
| 4,090 |
4,090 |
4,090 |
1 |
4,090 |
| 2025/10/6 |
4,190
| 4,190 |
4,190 |
4,190 |
81 |
4,190 |
| 2025/9/29 |
4,190
| 4,190 |
4,190 |
4,190 |
20 |
4,190 |
| 2025/9/22 |
3,090
| 3,790 |
3,090 |
3,790 |
20 |
3,790 |
| 2025/9/15 |
2,090
| 2,090 |
2,090 |
2,090 |
10 |
2,090 |
| 2025/9/8 |
2,810
| 2,810 |
2,810 |
2,810 |
1 |
2,810 |
| 2025/9/1 |
2,310
| 2,310 |
2,310 |
2,310 |
10 |
2,310 |
| 2025/8/25 |
1,920
| 1,920 |
1,920 |
1,920 |
1 |
1,920 |
| 2025/8/18 |
1,520
| 1,520 |
1,520 |
1,520 |
100 |
1,520 |
| 2025/8/11 |
1,030
| 1,030 |
1,030 |
1,030 |
100 |
1,030 |
| 2025/8/4 |
490
| 490 |
490 |
490 |
1 |
490 |
| 2025/7/28 |
160
| 290 |
160 |
290 |
11 |
290 |
| 2025/7/21 |
100
| 100 |
100 |
100 |
15 |
100 |
| 2025/7/14 |
31
| 31 |
31 |
31 |
9 |
31 |
| 2025/7/7 |
2
| 222 |
2 |
222 |
2,013 |
222 |
| 2025/6/30 |
179
| 179 |
179 |
179 |
10 |
179 |
| 2025/6/23 |
758
| 758 |
758 |
758 |
1 |
758 |
| 2025/6/16 |
758
| 758 |
758 |
758 |
10 |
758 |
| 2025/6/9 |
318
| 318 |
318 |
318 |
1 |
318 |
| 2025/6/2 |
318
| 318 |
238 |
238 |
23 |
238 |
| 2025/5/26 |
318
| 358 |
238 |
238 |
35 |
238 |
| 2025/5/19 |
318
| 318 |
238 |
238 |
34 |
238 |
| 2025/5/12 |
318
| 358 |
238 |
238 |
30 |
238 |
| 2025/5/5 |
238
| 238 |
238 |
238 |
499 |
238 |
| 2025/4/28 |
238
| 238 |
238 |
238 |
12 |
238 |
| 2025/4/21 |
399
| 399 |
239 |
239 |
32,064 |
239 |
| 2025/4/14 |
879
| 1,629 |
479 |
479 |
49 |
479 |
| 2025/4/7 |
729
| 729 |
579 |
579 |
102 |
579 |
| 2025/3/31 |
1,329
| 1,329 |
729 |
729 |
25 |
729 |
| 2025/3/24 |
2,180
| 2,180 |
2,180 |
2,180 |
1 |
2,180 |
| 2025/3/17 |
2,280
| 2,280 |
1,780 |
1,780 |
3 |
1,780 |
| 2025/3/10 |
4,480
| 4,480 |
2,380 |
2,380 |
4 |
2,380 |
| 2025/3/3 |
3,085
| 3,785 |
2,385 |
3,785 |
522 |
3,785 |
| 2025/2/24 |
2,584
| 3,085 |
2,584 |
3,085 |
41 |
3,085 |
| 2025/2/17 |
2,597
| 2,597 |
2,597 |
2,597 |
2 |
2,597 |
| 2025/2/10 |
2,098
| 2,098 |
2,098 |
2,098 |
1 |
2,098 |
| 2025/2/3 |
1,399
| 1,698 |
1,399 |
1,698 |
24 |
1,698 |
| 2025/1/27 |
2,099
| 2,099 |
2,099 |
2,099 |
27 |
2,099 |
| 2025/1/20 |
1,699
| 1,699 |
1,699 |
1,699 |
51 |
1,699 |
| 2025/1/13 |
1,400
| 1,400 |
1,400 |
1,400 |
11 |
1,400 |
| 2025/1/6 |
1,400
| 1,400 |
1,400 |
1,400 |
2 |
1,400 |
| 2024/12/30 |
1,438
| 1,438 |
1,138 |
1,400 |
11 |
1,400 |
| 2024/12/23 |
1,138
| 1,138 |
1,138 |
1,138 |
1 |
1,138 |
|
|
| ブログパーツ |
|
|
