【2011】石原さとみ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
161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 |
| 2024/4/15 |
571
| 3,000 |
571 |
2,200 |
127,649 |
2,200 |
| 2024/4/8 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2024/4/1 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2024/3/25 |
14,440
| 14,440 |
14,440 |
14,440 |
1 |
14,440 |
| 2024/3/18 |
15,440
| 19,440 |
15,440 |
19,440 |
10 |
19,440 |
| 2024/3/11 |
19,440
| 19,440 |
19,440 |
19,440 |
1 |
19,440 |
| 2024/3/4 |
15,440
| 15,440 |
15,440 |
15,440 |
1 |
15,440 |
| 2024/2/26 |
12,440
| 12,440 |
12,440 |
12,440 |
1 |
12,440 |
| 2024/2/19 |
16,440
| 16,440 |
16,440 |
16,440 |
1 |
16,440 |
| 2024/2/12 |
13,440
| 13,440 |
13,440 |
13,440 |
1 |
13,440 |
| 2024/2/5 |
800
| 800 |
800 |
800 |
22 |
800 |
| 2024/1/29 |
1,100
| 1,100 |
800 |
800 |
9 |
800 |
| 2024/1/22 |
4,150
| 4,150 |
4,150 |
4,150 |
1 |
4,150 |
| 2024/1/15 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2024/1/8 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2024/1/1 |
5,000
| 5,000 |
5,000 |
5,000 |
1 |
5,000 |
| 2023/12/25 |
3,700
| 4,500 |
3,700 |
4,500 |
3 |
4,500 |
| 2023/12/18 |
3,000
| 3,000 |
3,000 |
3,000 |
2 |
3,000 |
| 2023/12/11 |
2,500
| 2,500 |
2,500 |
2,500 |
14 |
2,500 |
| 2023/12/4 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2023/11/27 |
852
| 852 |
852 |
852 |
1 |
852 |
| 2023/11/20 |
701
| 701 |
701 |
701 |
1 |
701 |
| 2023/11/13 |
1,350
| 1,350 |
1,350 |
1,350 |
1 |
1,350 |
| 2023/11/6 |
32,850
| 32,850 |
32,850 |
32,850 |
1 |
32,850 |
| 2023/10/30 |
68,900
| 68,900 |
68,900 |
68,900 |
10 |
68,900 |
| 2023/10/23 |
58,900
| 58,900 |
58,900 |
58,900 |
1 |
58,900 |
| 2023/10/16 |
149,000
| 149,000 |
149,000 |
149,000 |
1 |
149,000 |
| 2023/10/9 |
34,000
| 16,120,000 |
34,000 |
16,120,000 |
35 |
16,120,000 |
| 2023/10/2 |
7,110
| 7,110 |
7,110 |
7,110 |
3 |
7,110 |
| 2023/9/25 |
7,110
| 7,110 |
7,110 |
7,110 |
3 |
7,110 |
| 2023/9/18 |
8,610
| 8,610 |
8,610 |
8,610 |
1 |
8,610 |
| 2023/9/11 |
4,405
| 4,405 |
4,405 |
4,405 |
7 |
4,405 |
| 2023/9/4 |
3,005
| 3,705 |
3,005 |
3,705 |
5 |
3,705 |
| 2023/8/28 |
11,430
| 11,430 |
11,430 |
11,430 |
3 |
11,430 |
| 2023/8/21 |
17,940
| 17,940 |
17,940 |
17,940 |
1 |
17,940 |
| 2023/8/14 |
18,940
| 18,950 |
14,950 |
14,950 |
11 |
14,950 |
| 2023/8/7 |
17,980
| 17,980 |
17,980 |
17,980 |
9 |
17,980 |
| 2023/7/31 |
34,900
| 34,900 |
34,900 |
34,900 |
1 |
34,900 |
| 2023/7/24 |
14,300
| 31,200 |
14,300 |
31,200 |
6 |
31,200 |
| 2023/7/17 |
18,300
| 18,300 |
18,300 |
18,300 |
4 |
18,300 |
| 2023/7/10 |
23,300
| 23,300 |
23,300 |
23,300 |
1 |
23,300 |
| 2023/7/3 |
6,300
| 37,300 |
6,300 |
37,300 |
517 |
37,300 |
| 2023/6/26 |
5,300
| 5,300 |
5,300 |
5,300 |
10 |
5,300 |
| 2023/6/19 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2023/6/12 |
3,200
| 3,200 |
3,200 |
3,200 |
34 |
3,200 |
| 2023/6/5 |
3,140
| 3,140 |
3,140 |
3,140 |
5 |
3,140 |
| 2023/5/29 |
1,900
| 2,640 |
1,900 |
2,640 |
12 |
2,640 |
| 2023/5/22 |
1,300
| 1,300 |
1,300 |
1,300 |
191 |
1,300 |
| 2023/5/15 |
1,300
| 1,300 |
1,300 |
1,300 |
9 |
1,300 |
| 2023/5/8 |
1,360
| 1,360 |
1,360 |
1,360 |
5 |
1,360 |
|
|
| ブログパーツ |
|
|
