【2019】長澤まさみ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
402件中51～100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 |
| 2014/8/4 |
600
| 600 |
400 |
400 |
1,365 |
400 |
| 2014/7/28 |
2,100
| 2,100 |
2,100 |
2,100 |
1 |
2,100 |
| 2014/6/26 |
9,000
| 9,000 |
9,000 |
9,000 |
9 |
9,000 |
| 2014/6/13 |
7,150
| 7,150 |
7,150 |
7,150 |
5 |
7,150 |
| 2014/6/10 |
8,650
| 10,150 |
8,650 |
10,150 |
11 |
10,150 |
| 2014/6/9 |
8,650
| 8,650 |
7,150 |
7,150 |
41 |
7,150 |
| 2014/6/3 |
7,150
| 7,150 |
7,150 |
7,150 |
6 |
7,150 |
| 2014/6/2 |
6,150
| 6,150 |
6,150 |
6,150 |
5 |
6,150 |
| 2014/5/29 |
7,640
| 7,650 |
7,640 |
7,650 |
10 |
7,650 |
| 2014/5/28 |
6,650
| 6,650 |
6,650 |
6,650 |
10 |
6,650 |
| 2014/5/27 |
7,390
| 7,390 |
5,650 |
5,650 |
32 |
5,650 |
| 2014/5/26 |
7,650
| 8,890 |
7,650 |
8,890 |
148 |
8,890 |
| 2014/5/23 |
6,650
| 6,650 |
6,650 |
6,650 |
47 |
6,650 |
| 2014/5/21 |
6,390
| 7,390 |
6,390 |
7,390 |
42 |
7,390 |
| 2014/5/20 |
6,390
| 6,390 |
5,390 |
5,390 |
35 |
5,390 |
| 2014/5/19 |
6,400
| 6,400 |
5,390 |
5,390 |
22 |
5,390 |
| 2014/5/16 |
6,390
| 6,390 |
6,390 |
6,390 |
6 |
6,390 |
| 2014/5/15 |
5,400
| 5,400 |
5,400 |
5,400 |
100 |
5,400 |
| 2014/5/14 |
3,800
| 4,700 |
3,800 |
4,700 |
60 |
4,700 |
| 2014/5/13 |
4,000
| 4,000 |
2,600 |
3,100 |
123 |
3,100 |
| 2014/5/12 |
3,195
| 4,400 |
3,195 |
4,400 |
60 |
4,400 |
| 2014/5/9 |
2,690
| 3,190 |
2,690 |
3,190 |
31 |
3,190 |
| 2014/5/7 |
2,190
| 2,190 |
2,190 |
2,190 |
40 |
2,190 |
| 2014/5/6 |
2,690
| 2,690 |
2,690 |
2,690 |
35 |
2,690 |
| 2014/5/2 |
3,700
| 3,700 |
3,700 |
3,700 |
10 |
3,700 |
| 2014/5/1 |
3,000
| 4,400 |
3,000 |
4,400 |
82 |
4,400 |
| 2014/4/29 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2014/4/25 |
3,100
| 3,100 |
3,100 |
3,100 |
30 |
3,100 |
| 2014/4/24 |
4,000
| 4,000 |
2,600 |
2,600 |
20 |
2,600 |
| 2014/4/23 |
4,000
| 4,700 |
4,000 |
4,700 |
52 |
4,700 |
| 2014/4/22 |
3,625
| 3,625 |
2,925 |
3,425 |
33 |
3,425 |
| 2014/4/18 |
4,325
| 4,325 |
4,325 |
4,325 |
1 |
4,325 |
| 2014/4/17 |
3,700
| 3,700 |
3,700 |
3,700 |
33 |
3,700 |
| 2014/4/16 |
3,000
| 3,000 |
3,000 |
3,000 |
20 |
3,000 |
| 2014/4/15 |
3,200
| 3,200 |
2,500 |
2,500 |
41 |
2,500 |
| 2014/4/14 |
2,840
| 2,840 |
2,700 |
2,700 |
45 |
2,700 |
| 2014/4/9 |
6,500
| 6,500 |
5,500 |
5,500 |
2 |
5,500 |
| 2014/4/8 |
4,800
| 5,500 |
4,100 |
5,500 |
40 |
5,500 |
| 2014/4/7 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2014/4/3 |
2,900
| 3,400 |
2,900 |
3,400 |
32 |
3,400 |
| 2014/4/2 |
3,300
| 3,300 |
2,300 |
2,800 |
50 |
2,800 |
| 2014/4/1 |
3,300
| 4,000 |
3,300 |
4,000 |
11 |
4,000 |
| 2014/3/28 |
2,800
| 2,800 |
2,800 |
2,800 |
2 |
2,800 |
| 2014/3/25 |
2,210
| 2,210 |
2,210 |
2,210 |
1 |
2,210 |
| 2014/3/21 |
2,610
| 2,610 |
2,310 |
2,310 |
11 |
2,310 |
| 2014/3/20 |
3,310
| 3,310 |
3,310 |
3,310 |
10 |
3,310 |
| 2014/3/19 |
2,810
| 2,810 |
2,810 |
2,810 |
10 |
2,810 |
| 2014/3/18 |
4,255
| 4,255 |
3,510 |
3,510 |
12 |
3,510 |
| 2014/3/17 |
4,955
| 4,955 |
4,955 |
4,955 |
1 |
4,955 |
| 2014/3/6 |
4,650
| 4,650 |
4,650 |
4,650 |
5 |
4,650 |
|
|
| ブログパーツ |
|
|
