【1327】優木まおみ カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
49件中1～49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 |
| 2025/12/8 |
300
| 790 |
220 |
790 |
7,224 |
790 |
| 2025/12/1 |
3,730
| 3,730 |
3,730 |
3,730 |
1 |
3,730 |
| 2025/11/24 |
3,030
| 3,030 |
3,030 |
3,030 |
3 |
3,030 |
| 2025/11/17 |
156
| 206 |
156 |
206 |
28 |
206 |
| 2025/11/10 |
16
| 16 |
16 |
16 |
6 |
16 |
| 2025/11/3 |
37,000
| 37,000 |
37,000 |
37,000 |
1 |
37,000 |
| 2025/10/27 |
5,000
| 30,000 |
5,000 |
30,000 |
10 |
30,000 |
| 2025/10/20 |
3,600
| 3,600 |
3,600 |
3,600 |
20 |
3,600 |
| 2025/10/13 |
18,100
| 18,100 |
3,200 |
3,200 |
9 |
3,200 |
| 2025/10/6 |
22,550
| 22,550 |
17,560 |
17,560 |
13 |
17,560 |
| 2025/9/29 |
27,550
| 27,550 |
27,550 |
27,550 |
1 |
27,550 |
| 2025/9/22 |
24,550
| 24,550 |
24,550 |
24,550 |
1 |
24,550 |
| 2025/9/15 |
25,900
| 25,900 |
25,900 |
25,900 |
1 |
25,900 |
| 2025/9/8 |
27,900
| 27,900 |
27,900 |
27,900 |
1 |
27,900 |
| 2025/9/1 |
29,900
| 34,900 |
29,900 |
34,900 |
12 |
34,900 |
| 2025/8/25 |
23,000
| 23,000 |
11,000 |
11,000 |
4 |
11,000 |
| 2025/8/18 |
30,200
| 30,200 |
23,000 |
28,000 |
46 |
28,000 |
| 2025/8/11 |
6,160
| 6,160 |
6,160 |
6,160 |
1 |
6,160 |
| 2025/8/4 |
575
| 575 |
575 |
575 |
4 |
575 |
| 2025/7/28 |
725
| 725 |
725 |
725 |
2,106 |
725 |
| 2025/7/21 |
875
| 875 |
875 |
875 |
1 |
875 |
| 2025/7/14 |
350
| 350 |
350 |
350 |
1 |
350 |
| 2025/7/7 |
350
| 350 |
350 |
350 |
6,010 |
350 |
| 2025/6/30 |
300
| 300 |
300 |
300 |
6,770 |
300 |
| 2025/6/23 |
240
| 240 |
240 |
240 |
3,008 |
240 |
| 2025/6/16 |
200
| 200 |
200 |
200 |
1,000 |
200 |
| 2025/6/9 |
186
| 200 |
186 |
200 |
101 |
200 |
| 2025/6/2 |
136
| 136 |
136 |
136 |
5,814 |
136 |
| 2025/5/26 |
279
| 279 |
279 |
279 |
1 |
279 |
| 2025/5/19 |
200
| 200 |
200 |
200 |
1 |
200 |
| 2025/5/12 |
150
| 150 |
150 |
150 |
1,000 |
150 |
| 2025/5/5 |
260
| 290 |
260 |
290 |
6,815 |
290 |
| 2025/4/28 |
260
| 260 |
260 |
260 |
200 |
260 |
| 2025/4/21 |
210
| 220 |
210 |
220 |
7,000 |
220 |
| 2025/4/14 |
170
| 180 |
120 |
160 |
15,009 |
160 |
| 2025/4/7 |
320
| 320 |
320 |
320 |
4,008 |
320 |
| 2025/3/31 |
250
| 250 |
250 |
250 |
4,000 |
250 |
| 2025/3/24 |
270
| 270 |
270 |
270 |
200 |
270 |
| 2025/3/17 |
270
| 270 |
270 |
270 |
211 |
270 |
| 2025/3/10 |
277
| 277 |
277 |
277 |
500 |
277 |
| 2025/3/3 |
280
| 300 |
280 |
300 |
6,000 |
300 |
| 2025/2/24 |
248
| 275 |
248 |
275 |
10 |
275 |
| 2025/2/17 |
260
| 300 |
260 |
300 |
141 |
300 |
| 2025/2/10 |
200
| 200 |
200 |
200 |
1,899 |
200 |
| 2025/2/3 |
235
| 280 |
235 |
280 |
110 |
280 |
| 2025/1/27 |
188
| 190 |
135 |
185 |
6,661 |
185 |
| 2025/1/20 |
190
| 190 |
185 |
185 |
4,000 |
185 |
| 2025/1/13 |
255
| 255 |
255 |
255 |
1 |
255 |
| 2025/1/6 |
223
| 255 |
222 |
255 |
63,037 |
255 |
1
|
|
| ブログパーツ |
|
|
