【1362】和田彩花 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 |
| 2025/5/26 |
15
| 45 |
15 |
44 |
545,456 |
44 |
| 2025/5/19 |
2
| 2 |
2 |
2 |
200 |
2 |
| 2025/5/12 |
459
| 460 |
380 |
460 |
504 |
460 |
| 2025/5/5 |
219
| 219 |
219 |
219 |
91 |
219 |
| 2025/4/28 |
59
| 59 |
59 |
59 |
127 |
59 |
| 2025/4/21 |
3,300
| 3,300 |
3,300 |
3,300 |
373 |
3,300 |
| 2025/4/14 |
2,600
| 2,600 |
2,100 |
2,100 |
3 |
2,100 |
| 2025/4/7 |
5,700
| 5,700 |
5,700 |
5,700 |
1 |
5,700 |
| 2025/3/31 |
8,700
| 8,700 |
8,700 |
8,700 |
3 |
8,700 |
| 2025/3/24 |
41,900
| 48,900 |
41,900 |
48,900 |
6 |
48,900 |
| 2025/3/17 |
164,700
| 164,700 |
164,700 |
164,700 |
7 |
164,700 |
| 2025/3/10 |
134,800
| 134,800 |
134,800 |
134,800 |
1 |
134,800 |
| 2025/3/3 |
23,900
| 89,900 |
23,900 |
89,900 |
14 |
89,900 |
| 2025/2/24 |
14,600
| 19,900 |
10,000 |
19,900 |
6 |
19,900 |
| 2025/2/17 |
2,607
| 13,100 |
2,607 |
13,100 |
10 |
13,100 |
| 2025/2/10 |
2,107
| 2,107 |
2,107 |
2,107 |
130 |
2,107 |
| 2025/2/3 |
2,295
| 2,295 |
2,295 |
2,295 |
1 |
2,295 |
| 2025/1/27 |
2,420
| 2,920 |
2,420 |
2,920 |
110 |
2,920 |
| 2025/1/20 |
2,920
| 2,920 |
2,920 |
2,920 |
91 |
2,920 |
| 2025/1/13 |
2,920
| 2,920 |
2,920 |
2,920 |
9 |
2,920 |
| 2025/1/6 |
4,320
| 4,320 |
4,320 |
4,320 |
1 |
4,320 |
| 2024/12/30 |
4,070
| 4,320 |
3,620 |
3,620 |
14 |
3,620 |
| 2024/12/23 |
5,820
| 5,820 |
5,820 |
5,820 |
10 |
5,820 |
| 2024/12/16 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2024/12/9 |
4,100
| 101,100 |
4,100 |
101,100 |
19 |
101,100 |
| 2024/12/2 |
2,000
| 2,000 |
2,000 |
2,000 |
2 |
2,000 |
| 2024/11/25 |
850
| 1,000 |
850 |
1,000 |
600 |
1,000 |
| 2024/11/18 |
850
| 850 |
700 |
700 |
2 |
700 |
| 2024/11/11 |
1,650
| 1,650 |
1,650 |
1,650 |
372 |
1,650 |
| 2024/11/4 |
1,650
| 1,650 |
1,650 |
1,650 |
1 |
1,650 |
| 2024/10/28 |
1,350
| 1,350 |
1,350 |
1,350 |
10 |
1,350 |
| 2024/10/21 |
1,350
| 1,350 |
1,350 |
1,350 |
70 |
1,350 |
| 2024/10/14 |
1,100
| 1,100 |
1,100 |
1,100 |
33 |
1,100 |
| 2024/10/7 |
1,100
| 1,100 |
1,100 |
1,100 |
168 |
1,100 |
| 2024/9/30 |
1,500
| 1,500 |
1,500 |
1,500 |
8 |
1,500 |
| 2024/9/23 |
738
| 738 |
738 |
738 |
20 |
738 |
| 2024/9/16 |
990
| 990 |
990 |
990 |
176 |
990 |
| 2024/9/9 |
840
| 840 |
840 |
840 |
324 |
840 |
| 2024/9/2 |
840
| 840 |
840 |
840 |
1 |
840 |
| 2024/8/26 |
860
| 1,000 |
860 |
1,000 |
1,001 |
1,000 |
| 2024/8/19 |
850
| 850 |
850 |
850 |
1 |
850 |
| 2024/8/12 |
860
| 860 |
860 |
860 |
11 |
860 |
| 2024/8/5 |
860
| 860 |
860 |
860 |
2 |
860 |
| 2024/7/29 |
880
| 880 |
880 |
880 |
9 |
880 |
| 2024/7/22 |
890
| 890 |
890 |
890 |
1 |
890 |
| 2024/7/15 |
850
| 850 |
850 |
850 |
300 |
850 |
| 2024/7/8 |
800
| 850 |
800 |
850 |
740 |
850 |
| 2024/7/1 |
500
| 700 |
500 |
700 |
480 |
700 |
| 2024/6/24 |
800
| 950 |
800 |
950 |
5,606 |
950 |
1
|
|
| ブログパーツ |
|
|
