【18001】ドラゴンクエスト カテゴリ：ゲーム
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
85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 |
| 2026/3/30 |
290
| 400 |
271 |
350 |
95,764 |
350 |
| 2026/3/23 |
8,400
| 8,400 |
6,900 |
6,900 |
14 |
6,900 |
| 2026/3/16 |
11,400
| 11,400 |
11,400 |
11,400 |
1 |
11,400 |
| 2026/3/9 |
18,400
| 18,400 |
18,400 |
18,400 |
1 |
18,400 |
| 2026/3/2 |
23,400
| 23,400 |
23,400 |
23,400 |
10 |
23,400 |
| 2026/2/23 |
25,400
| 25,400 |
25,400 |
25,400 |
10 |
25,400 |
| 2026/2/16 |
56,400
| 56,400 |
46,400 |
46,400 |
11 |
46,400 |
| 2026/2/9 |
38,000
| 38,000 |
38,000 |
38,000 |
1 |
38,000 |
| 2026/2/2 |
8,840
| 8,840 |
8,840 |
8,840 |
1 |
8,840 |
| 2026/1/26 |
7,320
| 7,320 |
7,320 |
7,320 |
10 |
7,320 |
| 2026/1/19 |
3,730
| 3,730 |
3,730 |
3,730 |
1 |
3,730 |
| 2026/1/12 |
577
| 577 |
577 |
577 |
13 |
577 |
| 2026/1/5 |
2,570
| 2,570 |
2,570 |
2,570 |
1 |
2,570 |
| 2025/12/29 |
540
| 540 |
540 |
540 |
10 |
540 |
| 2025/12/22 |
380
| 380 |
380 |
380 |
20 |
380 |
| 2025/12/15 |
169
| 169 |
169 |
169 |
50 |
169 |
| 2025/12/8 |
29
| 119 |
29 |
119 |
831 |
119 |
| 2025/12/1 |
59
| 59 |
59 |
59 |
500 |
59 |
| 2025/11/24 |
219
| 219 |
219 |
219 |
300 |
219 |
| 2025/11/17 |
300
| 300 |
300 |
300 |
1 |
300 |
| 2025/11/10 |
220
| 220 |
220 |
220 |
100 |
220 |
| 2025/11/3 |
290
| 290 |
290 |
290 |
10 |
290 |
| 2025/10/27 |
130
| 290 |
130 |
290 |
1,472 |
290 |
| 2025/10/20 |
160
| 160 |
160 |
160 |
1,000 |
160 |
| 2025/10/13 |
160
| 160 |
160 |
160 |
1 |
160 |
| 2025/10/6 |
128
| 178 |
128 |
178 |
2 |
178 |
| 2025/9/29 |
128
| 128 |
128 |
128 |
10 |
128 |
| 2025/9/22 |
99
| 99 |
99 |
99 |
1,000 |
99 |
| 2025/9/15 |
98
| 98 |
98 |
98 |
10 |
98 |
| 2025/9/8 |
100
| 100 |
100 |
100 |
1 |
100 |
| 2025/9/1 |
45
| 50 |
30 |
40 |
19,800 |
40 |
| 2025/8/25 |
90
| 90 |
90 |
90 |
100 |
90 |
| 2025/8/18 |
30
| 60 |
30 |
60 |
19,800 |
60 |
| 2025/8/11 |
100
| 100 |
100 |
100 |
1,000 |
100 |
| 2025/8/4 |
100
| 100 |
100 |
100 |
1,000 |
100 |
| 2025/7/28 |
100
| 100 |
100 |
100 |
1,000 |
100 |
| 2025/7/21 |
110
| 110 |
110 |
110 |
10 |
110 |
| 2025/7/14 |
70
| 100 |
50 |
80 |
5,224 |
80 |
| 2025/7/7 |
210
| 370 |
210 |
370 |
115 |
370 |
| 2025/6/30 |
125
| 160 |
125 |
160 |
121 |
160 |
| 2025/6/23 |
20
| 96 |
20 |
96 |
8,034 |
96 |
| 2025/6/16 |
160
| 160 |
160 |
160 |
5 |
160 |
| 2025/6/9 |
103
| 110 |
103 |
110 |
366 |
110 |
| 2025/6/2 |
30
| 350 |
30 |
350 |
4,445 |
350 |
| 2025/5/26 |
120
| 120 |
1 |
31 |
46,993 |
31 |
| 2025/5/19 |
360
| 360 |
360 |
360 |
1 |
360 |
| 2025/5/12 |
149
| 280 |
149 |
280 |
2,720 |
280 |
| 2025/5/5 |
149
| 149 |
149 |
149 |
1 |
149 |
| 2025/4/28 |
199
| 199 |
199 |
199 |
1 |
199 |
| 2025/4/21 |
280
| 280 |
280 |
280 |
1 |
280 |
|
|
| ブログパーツ |
|
|
