【1342】大島優子 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
246件中101～150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 |
| 2012/4/27 |
8,000
| 8,000 |
8,000 |
8,000 |
10 |
8,000 |
| 2012/4/26 |
7,400
| 7,400 |
5,900 |
5,900 |
11 |
5,900 |
| 2012/4/25 |
5,400
| 6,400 |
5,400 |
6,400 |
20 |
6,400 |
| 2012/4/24 |
4,000
| 4,700 |
4,000 |
4,700 |
20 |
4,700 |
| 2012/4/12 |
4,700
| 4,700 |
4,700 |
4,700 |
1 |
4,700 |
| 2012/4/3 |
4,000
| 4,000 |
4,000 |
4,000 |
10 |
4,000 |
| 2012/2/10 |
9,300
| 9,300 |
9,300 |
9,300 |
10 |
9,300 |
| 2012/2/6 |
2,600
| 2,600 |
2,600 |
2,600 |
10 |
2,600 |
| 2012/1/27 |
10,500
| 10,500 |
10,500 |
10,500 |
1 |
10,500 |
| 2012/1/18 |
8,990
| 8,990 |
8,990 |
8,990 |
1 |
8,990 |
| 2012/1/17 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2012/1/16 |
4,795
| 6,500 |
4,795 |
6,500 |
12 |
6,500 |
| 2012/1/13 |
4,095
| 4,095 |
4,095 |
4,095 |
1 |
4,095 |
| 2012/1/10 |
5,200
| 5,200 |
5,200 |
5,200 |
24 |
5,200 |
| 2012/1/3 |
4,755
| 4,755 |
4,755 |
4,755 |
11 |
4,755 |
| 2011/12/19 |
4,750
| 4,750 |
4,750 |
4,750 |
1 |
4,750 |
| 2011/12/9 |
6,000
| 6,000 |
6,000 |
6,000 |
1 |
6,000 |
| 2011/12/6 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2011/11/30 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2011/11/24 |
5,500
| 5,500 |
5,500 |
5,500 |
10 |
5,500 |
| 2011/11/18 |
4,100
| 4,100 |
4,100 |
4,100 |
80 |
4,100 |
| 2011/11/17 |
4,100
| 4,100 |
4,100 |
4,100 |
30 |
4,100 |
| 2011/11/16 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2011/11/14 |
2,750
| 2,750 |
2,750 |
2,750 |
75 |
2,750 |
| 2011/11/11 |
3,400
| 3,400 |
3,400 |
3,400 |
10 |
3,400 |
| 2011/11/3 |
4,100
| 4,100 |
4,100 |
4,100 |
4 |
4,100 |
| 2011/10/17 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2011/10/11 |
4,050
| 4,050 |
4,050 |
4,050 |
90 |
4,050 |
| 2011/10/10 |
4,100
| 4,100 |
4,100 |
4,100 |
10 |
4,100 |
| 2011/10/7 |
4,750
| 5,100 |
4,750 |
5,100 |
9 |
5,100 |
| 2011/10/5 |
4,050
| 4,050 |
4,050 |
4,050 |
10 |
4,050 |
| 2011/10/3 |
3,700
| 3,700 |
3,700 |
3,700 |
8 |
3,700 |
| 2011/9/30 |
4,400
| 4,400 |
4,400 |
4,400 |
9 |
4,400 |
| 2011/9/27 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2011/9/26 |
3,000
| 3,000 |
3,000 |
3,000 |
10 |
3,000 |
| 2011/9/14 |
2,017
| 2,017 |
2,017 |
2,017 |
144 |
2,017 |
| 2011/9/9 |
2,517
| 2,517 |
2,517 |
2,517 |
354 |
2,517 |
| 2011/9/8 |
2,200
| 2,517 |
2,200 |
2,517 |
6 |
2,517 |
| 2011/8/29 |
1,822
| 1,822 |
1,822 |
1,822 |
300 |
1,822 |
| 2011/8/19 |
1,793
| 1,793 |
1,793 |
1,793 |
2 |
1,793 |
| 2011/8/5 |
1,870
| 1,870 |
1,870 |
1,870 |
80 |
1,870 |
| 2011/8/4 |
1,851
| 1,851 |
1,851 |
1,851 |
100 |
1,851 |
| 2011/7/29 |
1,850
| 1,850 |
1,850 |
1,850 |
80 |
1,850 |
| 2011/7/26 |
2,000
| 2,000 |
2,000 |
2,000 |
50 |
2,000 |
| 2011/7/22 |
1,800
| 1,800 |
1,800 |
1,800 |
3 |
1,800 |
| 2011/7/19 |
2,000
| 2,000 |
2,000 |
2,000 |
744 |
2,000 |
| 2011/7/13 |
2,300
| 2,300 |
2,300 |
2,300 |
100 |
2,300 |
| 2011/7/11 |
1,500
| 1,500 |
1,500 |
1,500 |
1 |
1,500 |
| 2011/6/6 |
1,500
| 1,500 |
1,500 |
1,500 |
1 |
1,500 |
| 2011/5/20 |
1,510
| 1,510 |
1,510 |
1,510 |
820 |
1,510 |
|
|
| ブログパーツ |
|
|
