【2005】美山加恋 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
421件中51～100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 |
| 2015/4/27 |
7,200
| 10,200 |
7,200 |
10,200 |
17 |
10,200 |
| 2015/4/17 |
10,200
| 13,200 |
10,200 |
13,200 |
12 |
13,200 |
| 2015/4/16 |
7,200
| 8,700 |
7,200 |
8,700 |
2 |
8,700 |
| 2015/4/15 |
6,200
| 7,190 |
6,200 |
7,190 |
2 |
7,190 |
| 2015/4/14 |
5,200
| 6,200 |
5,200 |
5,200 |
3 |
5,200 |
| 2015/4/13 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2015/4/10 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2015/4/6 |
3,100
| 3,100 |
3,100 |
3,100 |
34 |
3,100 |
| 2015/4/3 |
3,100
| 3,100 |
3,100 |
3,100 |
12 |
3,100 |
| 2015/4/2 |
3,300
| 3,300 |
2,100 |
2,600 |
61 |
2,600 |
| 2015/4/1 |
6,000
| 6,000 |
4,000 |
4,000 |
25 |
4,000 |
| 2015/3/23 |
1,660
| 2,060 |
1,660 |
2,060 |
101 |
2,060 |
| 2015/3/18 |
2,260
| 2,260 |
1,060 |
1,060 |
194 |
1,060 |
| 2015/3/17 |
4,160
| 4,860 |
2,760 |
2,760 |
1,119 |
2,760 |
| 2015/3/11 |
4,170
| 4,870 |
4,170 |
4,870 |
2 |
4,870 |
| 2015/3/9 |
3,470
| 3,470 |
3,470 |
3,470 |
150 |
3,470 |
| 2015/3/2 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2015/2/24 |
2,510
| 2,510 |
2,510 |
2,510 |
1 |
2,510 |
| 2015/2/23 |
2,010
| 2,010 |
2,010 |
2,010 |
1 |
2,010 |
| 2015/2/12 |
1,620
| 1,620 |
1,620 |
1,620 |
1 |
1,620 |
| 2015/2/2 |
1,330
| 1,330 |
1,330 |
1,330 |
1 |
1,330 |
| 2015/1/30 |
1,030
| 1,030 |
1,030 |
1,030 |
1 |
1,030 |
| 2015/1/21 |
630
| 630 |
630 |
630 |
1 |
630 |
| 2015/1/15 |
780
| 930 |
780 |
930 |
2 |
930 |
| 2015/1/7 |
580
| 680 |
580 |
680 |
2 |
680 |
| 2015/1/1 |
400
| 480 |
400 |
480 |
2 |
480 |
| 2014/12/18 |
250
| 330 |
250 |
330 |
2 |
330 |
| 2014/12/17 |
175
| 225 |
175 |
225 |
2 |
225 |
| 2014/12/12 |
125
| 125 |
125 |
125 |
1 |
125 |
| 2014/12/10 |
40,000
| 40,000 |
60 |
90 |
1,256 |
90 |
| 2013/7/10 |
1,014,000
| 1,014,000 |
1,014,000 |
1,014,000 |
1 |
1,014,000 |
| 2013/6/3 |
373,500
| 373,500 |
373,500 |
373,500 |
1 |
373,500 |
| 2013/5/29 |
203,500
| 203,500 |
203,500 |
203,500 |
1 |
203,500 |
| 2013/5/28 |
134,100
| 164,000 |
134,100 |
164,000 |
2 |
164,000 |
| 2013/4/17 |
19,200
| 19,200 |
19,200 |
19,200 |
9 |
19,200 |
| 2013/4/16 |
19,200
| 19,200 |
19,200 |
19,200 |
3 |
19,200 |
| 2013/4/9 |
20,000
| 20,000 |
20,000 |
20,000 |
3 |
20,000 |
| 2013/3/6 |
36,000
| 36,000 |
36,000 |
36,000 |
1 |
36,000 |
| 2013/2/8 |
21,700
| 26,500 |
21,700 |
26,500 |
2 |
26,500 |
| 2013/2/7 |
14,900
| 17,800 |
14,900 |
17,800 |
2 |
17,800 |
| 2013/2/6 |
18,900
| 18,900 |
18,900 |
18,900 |
1 |
18,900 |
| 2013/2/4 |
13,900
| 20,000 |
13,900 |
20,000 |
3 |
20,000 |
| 2013/1/25 |
20,530
| 20,530 |
20,530 |
20,530 |
1 |
20,530 |
| 2013/1/23 |
13,580
| 13,580 |
13,580 |
13,580 |
1 |
13,580 |
| 2013/1/22 |
11,000
| 11,000 |
11,000 |
11,000 |
1 |
11,000 |
| 2013/1/17 |
9,990
| 9,990 |
9,990 |
9,990 |
1 |
9,990 |
| 2013/1/16 |
7,040
| 8,530 |
7,040 |
8,530 |
4 |
8,530 |
| 2013/1/15 |
5,050
| 6,040 |
5,050 |
6,040 |
8 |
6,040 |
| 2013/1/14 |
3,655
| 4,355 |
3,655 |
4,355 |
10 |
4,355 |
| 2013/1/4 |
10,770
| 10,770 |
10,770 |
10,770 |
1 |
10,770 |
|
|
| ブログパーツ |
|
|
