【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301～350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 |
| 2010/9/13 |
1,030
| 1,030 |
1,030 |
1,030 |
311 |
1,030 |
| 2010/9/10 |
1,010
| 1,280 |
1,010 |
1,280 |
14 |
1,280 |
| 2010/9/9 |
981
| 1,270 |
981 |
1,000 |
16 |
1,000 |
| 2010/9/8 |
1,280
| 1,280 |
1,280 |
1,280 |
3 |
1,280 |
| 2010/9/7 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2010/9/6 |
1,510
| 1,510 |
850 |
850 |
15 |
850 |
| 2010/9/2 |
80
| 4,430 |
80 |
4,430 |
30 |
4,430 |
| 2010/9/1 |
41,600
| 41,600 |
20 |
50 |
594 |
50 |
| 2010/8/31 |
61,600
| 61,600 |
51,600 |
51,600 |
2 |
51,600 |
| 2010/8/27 |
1,775
| 161,600 |
1,775 |
91,600 |
1,116 |
91,600 |
| 2010/8/26 |
1,000
| 1,600 |
1,000 |
1,580 |
50 |
1,580 |
| 2010/8/25 |
1,087
| 1,087 |
850 |
850 |
102 |
850 |
| 2010/8/20 |
1,200
| 3,000 |
1,200 |
3,000 |
1,923 |
3,000 |
| 2010/8/18 |
1,600
| 1,600 |
800 |
800 |
803 |
800 |
| 2010/8/17 |
900
| 1,350 |
900 |
1,350 |
3 |
1,350 |
| 2010/8/16 |
900
| 900 |
761 |
761 |
2 |
761 |
| 2010/8/13 |
1,975
| 1,975 |
750 |
750 |
16 |
750 |
| 2010/8/12 |
2,475
| 2,475 |
2,475 |
2,475 |
1 |
2,475 |
| 2010/8/10 |
1,000
| 6,600 |
1,000 |
6,600 |
552 |
6,600 |
| 2010/8/9 |
770
| 920 |
770 |
920 |
657 |
920 |
| 2010/8/6 |
960
| 960 |
810 |
810 |
615 |
810 |
| 2010/8/5 |
800
| 810 |
800 |
810 |
174 |
810 |
| 2010/8/4 |
1,100
| 1,100 |
1,100 |
1,100 |
28 |
1,100 |
| 2010/8/3 |
4,600
| 4,600 |
1,500 |
1,500 |
6 |
1,500 |
| 2010/8/2 |
15,100
| 15,100 |
5,600 |
5,600 |
6 |
5,600 |
| 2010/7/30 |
201,100
| 201,100 |
20,100 |
20,100 |
11 |
20,100 |
| 2010/7/29 |
920
| 251,100 |
920 |
251,100 |
1,289 |
251,100 |
| 2010/7/27 |
990
| 990 |
990 |
990 |
7 |
990 |
| 2010/7/26 |
840
| 1,000 |
840 |
1,000 |
344 |
1,000 |
| 2010/7/22 |
990
| 990 |
990 |
990 |
1 |
990 |
| 2010/7/21 |
1,085
| 1,085 |
1,085 |
1,085 |
60 |
1,085 |
| 2010/7/20 |
1,100
| 1,100 |
1,100 |
1,100 |
1 |
1,100 |
| 2010/7/19 |
800
| 950 |
800 |
950 |
10 |
950 |
| 2010/7/16 |
800
| 800 |
800 |
800 |
1 |
800 |
| 2010/7/15 |
600
| 750 |
600 |
750 |
13,372 |
750 |
| 2010/7/14 |
550
| 750 |
550 |
750 |
50 |
750 |
| 2010/7/13 |
840
| 840 |
600 |
600 |
230 |
600 |
| 2010/7/12 |
600
| 1,940 |
565 |
990 |
10,548 |
990 |
| 2010/7/9 |
1,550
| 1,550 |
561 |
600 |
124 |
600 |
| 2010/7/8 |
23,150
| 23,150 |
1,550 |
1,550 |
13 |
1,550 |
| 2010/7/7 |
878
| 37,150 |
878 |
37,150 |
9,437 |
37,150 |
| 2010/7/6 |
878
| 878 |
878 |
878 |
1 |
878 |
| 2010/7/5 |
728
| 878 |
728 |
878 |
701 |
878 |
| 2010/7/2 |
878
| 878 |
878 |
878 |
100 |
878 |
| 2010/7/1 |
890
| 890 |
890 |
890 |
1 |
890 |
| 2010/6/30 |
880
| 880 |
880 |
880 |
1 |
880 |
| 2010/6/29 |
890
| 890 |
890 |
890 |
1 |
890 |
| 2010/6/28 |
680
| 890 |
680 |
890 |
56 |
890 |
| 2010/6/25 |
793
| 793 |
550 |
630 |
808 |
630 |
| 2010/6/24 |
880
| 880 |
880 |
880 |
500 |
880 |
|
|
| ブログパーツ |
|
|
