【2005】美山加恋 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
422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 |
| 2026/4/6 |
57
| 130 |
57 |
100 |
64,964 |
100 |
| 2026/3/30 |
60,100
| 60,100 |
60,100 |
60,100 |
1 |
60,100 |
| 2026/3/23 |
75,100
| 75,100 |
75,100 |
75,100 |
1 |
75,100 |
| 2026/3/16 |
131,200
| 131,200 |
131,200 |
131,200 |
1 |
131,200 |
| 2026/3/9 |
101,300
| 101,300 |
101,300 |
101,300 |
1 |
101,300 |
| 2026/3/2 |
61,400
| 61,400 |
61,400 |
61,400 |
1 |
61,400 |
| 2026/2/23 |
41,000
| 41,000 |
41,000 |
41,000 |
5 |
41,000 |
| 2026/2/16 |
51,100
| 51,100 |
51,000 |
51,000 |
2 |
51,000 |
| 2026/2/9 |
44,100
| 44,100 |
44,100 |
44,100 |
1 |
44,100 |
| 2026/2/2 |
54,100
| 54,100 |
54,100 |
54,100 |
1 |
54,100 |
| 2026/1/26 |
40,150
| 40,150 |
40,150 |
40,150 |
1 |
40,150 |
| 2026/1/19 |
35,200
| 35,200 |
35,200 |
35,200 |
1 |
35,200 |
| 2026/1/12 |
42,200
| 42,200 |
42,200 |
42,200 |
2 |
42,200 |
| 2026/1/5 |
49,300
| 49,300 |
49,200 |
49,200 |
2 |
49,200 |
| 2025/12/29 |
45,400
| 52,400 |
42,300 |
42,300 |
6 |
42,300 |
| 2025/12/22 |
20,970
| 20,970 |
20,970 |
20,970 |
1 |
20,970 |
| 2025/12/15 |
13,980
| 13,980 |
13,980 |
13,980 |
1 |
13,980 |
| 2025/12/8 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2025/12/1 |
8,020
| 9,520 |
8,020 |
9,520 |
12 |
9,520 |
| 2025/11/24 |
11,020
| 11,020 |
11,020 |
11,020 |
4 |
11,020 |
| 2025/11/17 |
15,020
| 15,020 |
15,020 |
15,020 |
1 |
15,020 |
| 2025/11/10 |
15,030
| 15,030 |
15,030 |
15,030 |
1 |
15,030 |
| 2025/11/3 |
10,040
| 10,040 |
10,040 |
10,040 |
2 |
10,040 |
| 2025/10/27 |
5,540
| 6,540 |
5,540 |
6,540 |
121 |
6,540 |
| 2025/10/20 |
8,540
| 8,540 |
7,040 |
7,040 |
80 |
7,040 |
| 2025/10/13 |
15,540
| 15,540 |
11,540 |
11,540 |
11 |
11,540 |
| 2025/10/6 |
8,300
| 8,300 |
8,300 |
8,300 |
21 |
8,300 |
| 2025/9/29 |
8,300
| 8,300 |
8,300 |
8,300 |
20 |
8,300 |
| 2025/9/22 |
10,920
| 10,920 |
10,920 |
10,920 |
1 |
10,920 |
| 2025/9/15 |
10,930
| 10,930 |
10,930 |
10,930 |
1 |
10,930 |
| 2025/9/8 |
10,940
| 10,940 |
10,940 |
10,940 |
1 |
10,940 |
| 2025/9/1 |
7,940
| 7,940 |
7,940 |
7,940 |
73 |
7,940 |
| 2025/8/25 |
7,940
| 7,940 |
7,940 |
7,940 |
1 |
7,940 |
| 2025/8/18 |
8,530
| 8,530 |
8,530 |
8,530 |
61 |
8,530 |
| 2025/8/11 |
8,530
| 8,530 |
8,530 |
8,530 |
10 |
8,530 |
| 2025/8/4 |
5,540
| 5,540 |
5,540 |
5,540 |
10 |
5,540 |
| 2025/7/28 |
8,540
| 8,540 |
7,040 |
7,040 |
202 |
7,040 |
| 2025/7/21 |
6,110
| 6,110 |
6,110 |
6,110 |
15 |
6,110 |
| 2025/7/14 |
7,610
| 7,610 |
7,610 |
7,610 |
14 |
7,610 |
| 2025/7/7 |
8,490
| 8,490 |
8,490 |
8,490 |
24 |
8,490 |
| 2025/6/30 |
7,630
| 7,630 |
7,630 |
7,630 |
1 |
7,630 |
| 2025/6/23 |
6,620
| 6,620 |
6,620 |
6,620 |
8 |
6,620 |
| 2025/6/16 |
5,640
| 5,640 |
5,640 |
5,640 |
1 |
5,640 |
| 2025/6/9 |
4,940
| 4,940 |
4,940 |
4,940 |
1 |
4,940 |
| 2025/6/2 |
4,240
| 4,240 |
4,240 |
4,240 |
2 |
4,240 |
| 2025/5/26 |
5,240
| 5,240 |
5,240 |
5,240 |
6 |
5,240 |
| 2025/5/19 |
10,200
| 10,200 |
10,200 |
10,200 |
2 |
10,200 |
| 2025/5/12 |
7,350
| 7,350 |
7,350 |
7,350 |
1 |
7,350 |
| 2025/5/5 |
5,700
| 5,700 |
4,700 |
5,400 |
15 |
5,400 |
| 2025/4/28 |
7,200
| 7,200 |
7,200 |
7,200 |
5 |
7,200 |
|
|
| ブログパーツ |
|
|
