【2010】夏帆 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
200件中151～200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 |
| 2010/8/17 |
900
| 900 |
900 |
900 |
675 |
900 |
| 2010/8/16 |
875
| 875 |
875 |
875 |
375 |
875 |
| 2010/8/13 |
900
| 900 |
875 |
875 |
50 |
875 |
| 2010/8/10 |
1,325
| 1,625 |
925 |
925 |
108 |
925 |
| 2010/8/6 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2010/8/3 |
650
| 750 |
650 |
750 |
1,100 |
750 |
| 2010/7/30 |
600
| 600 |
600 |
600 |
1 |
600 |
| 2010/7/12 |
600
| 600 |
600 |
600 |
52 |
600 |
| 2010/7/7 |
900
| 900 |
750 |
750 |
1,100 |
750 |
| 2010/7/6 |
800
| 800 |
800 |
800 |
865 |
800 |
| 2010/7/1 |
940
| 940 |
940 |
940 |
16 |
940 |
| 2010/6/29 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2010/6/28 |
700
| 850 |
700 |
850 |
1,700 |
850 |
| 2010/6/25 |
850
| 850 |
850 |
850 |
1,150 |
850 |
| 2010/6/24 |
750
| 750 |
700 |
700 |
1,050 |
700 |
| 2010/6/23 |
890
| 890 |
750 |
750 |
1,020 |
750 |
| 2010/6/18 |
674
| 899 |
674 |
899 |
1,052 |
899 |
| 2010/6/16 |
749
| 898 |
749 |
898 |
510 |
898 |
| 2010/6/15 |
749
| 749 |
749 |
749 |
20 |
749 |
| 2010/6/14 |
890
| 1,049 |
890 |
1,049 |
1,355 |
1,049 |
| 2010/6/11 |
900
| 900 |
900 |
900 |
597 |
900 |
| 2010/6/8 |
1,000
| 1,500 |
1,000 |
1,500 |
222 |
1,500 |
| 2010/6/4 |
900
| 900 |
800 |
800 |
1,700 |
800 |
| 2010/6/3 |
1,000
| 1,000 |
800 |
800 |
2,800 |
800 |
| 2010/6/2 |
900
| 900 |
900 |
900 |
1,005 |
900 |
| 2010/5/28 |
1,400
| 1,400 |
1,100 |
1,100 |
15 |
1,100 |
| 2010/5/18 |
2,500
| 4,400 |
2,500 |
4,400 |
155 |
4,400 |
| 2010/5/17 |
2,000
| 2,000 |
2,000 |
2,000 |
100 |
2,000 |
| 2010/5/14 |
2,000
| 2,000 |
2,000 |
2,000 |
2 |
2,000 |
| 2010/5/13 |
1,000
| 2,500 |
1,000 |
2,500 |
1,545 |
2,500 |
| 2010/5/12 |
750
| 900 |
700 |
900 |
1,801 |
900 |
| 2010/5/11 |
800
| 850 |
650 |
650 |
5,515 |
650 |
| 2010/5/10 |
800
| 1,100 |
800 |
1,100 |
2,818 |
1,100 |
| 2010/5/7 |
1,050
| 1,100 |
1,050 |
1,100 |
65 |
1,100 |
| 2010/5/6 |
1,300
| 1,400 |
1,200 |
1,300 |
230 |
1,300 |
| 2010/5/5 |
2,300
| 2,300 |
1,100 |
1,700 |
1,287 |
1,700 |
| 2010/5/4 |
3,000
| 3,000 |
2,800 |
2,800 |
105 |
2,800 |
| 2010/5/3 |
5,000
| 5,000 |
3,500 |
3,500 |
305 |
3,500 |
| 2010/4/27 |
5,500
| 7,500 |
5,500 |
7,500 |
288 |
7,500 |
| 2010/4/26 |
3,000
| 5,000 |
3,000 |
5,000 |
256 |
5,000 |
| 2010/4/23 |
850
| 2,500 |
850 |
2,500 |
11,359 |
2,500 |
| 2010/4/22 |
1,900
| 1,900 |
750 |
750 |
2,230 |
750 |
| 2010/4/21 |
2,400
| 2,400 |
2,400 |
2,400 |
7 |
2,400 |
| 2010/4/20 |
3,100
| 3,100 |
3,100 |
3,100 |
5 |
3,100 |
| 2010/4/19 |
4,500
| 4,500 |
3,800 |
3,800 |
148 |
3,800 |
| 2010/4/16 |
8,000
| 8,000 |
4,500 |
4,500 |
542 |
4,500 |
| 2010/4/15 |
9,000
| 9,000 |
8,470 |
8,470 |
21 |
8,470 |
| 2010/4/14 |
5,550
| 9,170 |
5,000 |
9,000 |
737 |
9,000 |
| 2010/4/13 |
8,670
| 10,500 |
5,670 |
5,670 |
2,083 |
5,670 |
| 2010/4/12 |
401
| 7,170 |
401 |
7,170 |
83,307 |
7,170 |
|
|
| ブログパーツ |
|
|
