【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 |
| 2025/6/23 |
571
| 3,000 |
571 |
2,200 |
127,649 |
2,200 |
| 2025/6/16 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2025/6/9 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2025/6/2 |
14,440
| 14,440 |
14,440 |
14,440 |
1 |
14,440 |
| 2025/5/26 |
15,440
| 19,440 |
15,440 |
19,440 |
10 |
19,440 |
| 2025/5/19 |
19,440
| 19,440 |
19,440 |
19,440 |
1 |
19,440 |
| 2025/5/12 |
15,440
| 15,440 |
15,440 |
15,440 |
1 |
15,440 |
| 2025/5/5 |
12,440
| 12,440 |
12,440 |
12,440 |
1 |
12,440 |
| 2025/4/28 |
16,440
| 16,440 |
16,440 |
16,440 |
1 |
16,440 |
| 2025/4/21 |
13,440
| 13,440 |
13,440 |
13,440 |
1 |
13,440 |
| 2025/4/14 |
800
| 800 |
800 |
800 |
22 |
800 |
| 2025/4/7 |
1,100
| 1,100 |
800 |
800 |
9 |
800 |
| 2025/3/31 |
4,150
| 4,150 |
4,150 |
4,150 |
1 |
4,150 |
| 2025/3/24 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2025/3/17 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2025/3/10 |
5,000
| 5,000 |
5,000 |
5,000 |
1 |
5,000 |
| 2025/3/3 |
3,700
| 4,500 |
3,700 |
4,500 |
3 |
4,500 |
| 2025/2/24 |
3,000
| 3,000 |
3,000 |
3,000 |
2 |
3,000 |
| 2025/2/17 |
2,500
| 2,500 |
2,500 |
2,500 |
14 |
2,500 |
| 2025/2/10 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2025/2/3 |
852
| 852 |
852 |
852 |
1 |
852 |
| 2025/1/27 |
701
| 701 |
701 |
701 |
1 |
701 |
| 2025/1/20 |
1,350
| 1,350 |
1,350 |
1,350 |
1 |
1,350 |
| 2025/1/13 |
32,850
| 32,850 |
32,850 |
32,850 |
1 |
32,850 |
| 2025/1/6 |
68,900
| 68,900 |
68,900 |
68,900 |
10 |
68,900 |
| 2024/12/30 |
58,900
| 58,900 |
58,900 |
58,900 |
1 |
58,900 |
| 2024/12/23 |
149,000
| 149,000 |
149,000 |
149,000 |
1 |
149,000 |
| 2024/12/16 |
34,000
| 16,120,000 |
34,000 |
16,120,000 |
35 |
16,120,000 |
| 2024/12/9 |
7,110
| 7,110 |
7,110 |
7,110 |
3 |
7,110 |
| 2024/12/2 |
7,110
| 7,110 |
7,110 |
7,110 |
3 |
7,110 |
| 2024/11/25 |
8,610
| 8,610 |
8,610 |
8,610 |
1 |
8,610 |
| 2024/11/18 |
4,405
| 4,405 |
4,405 |
4,405 |
7 |
4,405 |
| 2024/11/11 |
3,005
| 3,705 |
3,005 |
3,705 |
5 |
3,705 |
| 2024/11/4 |
11,430
| 11,430 |
11,430 |
11,430 |
3 |
11,430 |
| 2024/10/28 |
17,940
| 17,940 |
17,940 |
17,940 |
1 |
17,940 |
| 2024/10/21 |
18,940
| 18,950 |
14,950 |
14,950 |
11 |
14,950 |
| 2024/10/14 |
17,980
| 17,980 |
17,980 |
17,980 |
9 |
17,980 |
| 2024/10/7 |
34,900
| 34,900 |
34,900 |
34,900 |
1 |
34,900 |
| 2024/9/30 |
14,300
| 31,200 |
14,300 |
31,200 |
6 |
31,200 |
| 2024/9/23 |
18,300
| 18,300 |
18,300 |
18,300 |
4 |
18,300 |
| 2024/9/16 |
23,300
| 23,300 |
23,300 |
23,300 |
1 |
23,300 |
| 2024/9/9 |
6,300
| 37,300 |
6,300 |
37,300 |
517 |
37,300 |
| 2024/9/2 |
5,300
| 5,300 |
5,300 |
5,300 |
10 |
5,300 |
| 2024/8/26 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2024/8/19 |
3,200
| 3,200 |
3,200 |
3,200 |
34 |
3,200 |
| 2024/8/12 |
3,140
| 3,140 |
3,140 |
3,140 |
5 |
3,140 |
| 2024/8/5 |
1,900
| 2,640 |
1,900 |
2,640 |
12 |
2,640 |
| 2024/7/29 |
1,300
| 1,300 |
1,300 |
1,300 |
191 |
1,300 |
| 2024/7/22 |
1,300
| 1,300 |
1,300 |
1,300 |
9 |
1,300 |
| 2024/7/15 |
1,360
| 1,360 |
1,360 |
1,360 |
5 |
1,360 |
|
|
| ブログパーツ |
|
|
