【2005】美山加恋 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
421件中251～300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 |
| 2011/3/18 |
3,180
| 3,180 |
3,180 |
3,180 |
140 |
3,180 |
| 2011/3/15 |
4,190
| 4,190 |
1,790 |
1,790 |
5 |
1,790 |
| 2011/3/14 |
6,180
| 6,180 |
5,190 |
5,190 |
2 |
5,190 |
| 2011/3/11 |
6,190
| 6,190 |
5,190 |
5,190 |
4 |
5,190 |
| 2011/3/10 |
5,900
| 5,900 |
5,190 |
5,190 |
10 |
5,190 |
| 2011/3/9 |
7,400
| 7,400 |
7,400 |
7,400 |
1 |
7,400 |
| 2011/3/8 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2011/3/4 |
5,100
| 5,100 |
4,695 |
4,695 |
68 |
4,695 |
| 2011/3/3 |
5,690
| 6,690 |
4,695 |
5,100 |
977 |
5,100 |
| 2011/3/2 |
6,690
| 6,690 |
6,690 |
6,690 |
1 |
6,690 |
| 2011/2/28 |
5,690
| 6,690 |
4,990 |
4,990 |
7 |
4,990 |
| 2011/2/25 |
13,950
| 20,900 |
4,990 |
4,990 |
13 |
4,990 |
| 2011/2/24 |
10,950
| 10,950 |
10,950 |
10,950 |
1 |
10,950 |
| 2011/2/23 |
7,960
| 9,460 |
7,960 |
9,460 |
3 |
9,460 |
| 2011/2/22 |
5,670
| 6,970 |
5,670 |
6,970 |
3 |
6,970 |
| 2011/2/21 |
4,080
| 7,660 |
4,080 |
4,970 |
17 |
4,970 |
| 2011/2/18 |
5,660
| 5,660 |
3,380 |
3,380 |
4 |
3,380 |
| 2011/2/17 |
6,660
| 6,660 |
6,660 |
6,660 |
5 |
6,660 |
| 2011/2/14 |
7,490
| 7,490 |
2,390 |
2,390 |
239 |
2,390 |
| 2011/2/9 |
8,990
| 8,990 |
7,490 |
7,490 |
3 |
7,490 |
| 2011/2/8 |
7,490
| 7,490 |
7,490 |
7,490 |
1 |
7,490 |
| 2011/2/7 |
23,000
| 23,000 |
6,500 |
6,500 |
6 |
6,500 |
| 2011/2/4 |
13,000
| 37,000 |
13,000 |
30,000 |
8 |
30,000 |
| 2011/2/3 |
7,110
| 10,100 |
7,110 |
10,100 |
6 |
10,100 |
| 2011/2/2 |
3,710
| 6,110 |
3,710 |
6,110 |
142 |
6,110 |
| 2011/2/1 |
2,510
| 3,010 |
2,510 |
3,010 |
3 |
3,010 |
| 2011/1/31 |
280
| 2,020 |
280 |
2,020 |
17 |
2,020 |
| 2011/1/28 |
5,680
| 5,680 |
70 |
200 |
153 |
200 |
| 2011/1/27 |
6,680
| 6,680 |
6,680 |
6,680 |
1 |
6,680 |
| 2011/1/26 |
5,680
| 5,680 |
5,680 |
5,680 |
1 |
5,680 |
| 2011/1/25 |
5,090
| 5,090 |
4,980 |
4,980 |
80 |
4,980 |
| 2011/1/20 |
4,990
| 4,990 |
4,980 |
4,980 |
392 |
4,980 |
| 2011/1/19 |
4,990
| 5,690 |
4,990 |
5,000 |
202 |
5,000 |
| 2011/1/18 |
5,000
| 5,990 |
4,980 |
4,980 |
220 |
4,980 |
| 2011/1/17 |
5,000
| 5,000 |
5,000 |
5,000 |
25 |
5,000 |
| 2011/1/14 |
8,000
| 8,000 |
4,990 |
5,000 |
207 |
5,000 |
| 2011/1/13 |
6,690
| 7,690 |
6,690 |
7,690 |
2 |
7,690 |
| 2011/1/12 |
8,690
| 8,690 |
5,690 |
5,690 |
3 |
5,690 |
| 2011/1/11 |
7,190
| 7,190 |
7,190 |
7,190 |
1 |
7,190 |
| 2011/1/10 |
5,190
| 6,190 |
5,190 |
6,190 |
30 |
6,190 |
| 2011/1/7 |
5,000
| 6,970 |
4,490 |
5,970 |
250 |
5,970 |
| 2011/1/6 |
10,480
| 10,480 |
5,970 |
5,970 |
5 |
5,970 |
| 2011/1/5 |
8,490
| 9,000 |
5,200 |
8,990 |
147 |
8,990 |
| 2011/1/4 |
9,000
| 9,000 |
5,200 |
7,000 |
8 |
7,000 |
| 2011/1/3 |
9,080
| 9,980 |
9,080 |
9,980 |
2 |
9,980 |
| 2010/12/30 |
5,490
| 5,490 |
4,500 |
4,510 |
8 |
4,510 |
| 2010/12/29 |
6,500
| 6,500 |
6,490 |
6,490 |
11 |
6,490 |
| 2010/12/28 |
7,000
| 7,000 |
5,500 |
5,500 |
2 |
5,500 |
| 2010/12/27 |
6,390
| 10,000 |
6,390 |
10,000 |
14 |
10,000 |
| 2010/12/24 |
5,400
| 6,390 |
5,390 |
5,390 |
39 |
5,390 |
|
|
| ブログパーツ |
|
|
