【2025】妻夫木聡 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
120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 |
| 2025/8/11 |
2
| 5,150 |
2 |
5,100 |
98,852 |
5,100 |
| 2025/8/4 |
8,240
| 8,240 |
8,240 |
8,240 |
1 |
8,240 |
| 2025/7/28 |
1,340
| 1,340 |
1,340 |
1,340 |
1 |
1,340 |
| 2025/7/21 |
330
| 330 |
330 |
330 |
1 |
330 |
| 2025/7/14 |
250
| 250 |
170 |
170 |
101 |
170 |
| 2025/7/7 |
3,200
| 3,200 |
3,200 |
3,200 |
10 |
3,200 |
| 2025/6/30 |
6,560
| 6,560 |
6,560 |
6,560 |
100 |
6,560 |
| 2025/6/23 |
5,560
| 5,560 |
5,560 |
5,560 |
1 |
5,560 |
| 2025/6/16 |
6,060
| 6,060 |
6,060 |
6,060 |
10 |
6,060 |
| 2025/6/9 |
4,890
| 4,890 |
4,890 |
4,890 |
3 |
4,890 |
| 2025/6/2 |
4,185
| 4,190 |
4,185 |
4,190 |
7 |
4,190 |
| 2025/5/26 |
3,500
| 3,500 |
3,500 |
3,500 |
29 |
3,500 |
| 2025/5/19 |
2,800
| 2,999 |
2,800 |
2,999 |
11 |
2,999 |
| 2025/5/12 |
2,800
| 2,800 |
2,800 |
2,800 |
31 |
2,800 |
| 2025/5/5 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2025/4/28 |
1,060
| 1,060 |
1,060 |
1,060 |
10 |
1,060 |
| 2025/4/21 |
760
| 760 |
760 |
760 |
10 |
760 |
| 2025/4/14 |
660
| 660 |
660 |
660 |
10 |
660 |
| 2025/4/7 |
395
| 395 |
395 |
395 |
687 |
395 |
| 2025/3/31 |
459
| 459 |
409 |
409 |
3,296 |
409 |
| 2025/3/24 |
490
| 490 |
490 |
490 |
5 |
490 |
| 2025/3/17 |
410
| 410 |
410 |
410 |
1 |
410 |
| 2025/3/10 |
610
| 610 |
610 |
610 |
115 |
610 |
| 2025/3/3 |
510
| 510 |
510 |
510 |
10 |
510 |
| 2025/2/24 |
390
| 390 |
390 |
390 |
1,000 |
390 |
| 2025/2/17 |
390
| 390 |
390 |
390 |
500 |
390 |
| 2025/2/10 |
420
| 470 |
420 |
470 |
540 |
470 |
| 2025/2/3 |
350
| 350 |
350 |
350 |
100 |
350 |
| 2025/1/27 |
425
| 425 |
425 |
425 |
100 |
425 |
| 2025/1/20 |
420
| 420 |
420 |
420 |
100 |
420 |
| 2025/1/13 |
300
| 380 |
300 |
380 |
1,002 |
380 |
| 2025/1/6 |
300
| 300 |
300 |
300 |
100 |
300 |
| 2024/12/30 |
220
| 220 |
220 |
220 |
10 |
220 |
| 2024/12/23 |
210
| 290 |
210 |
290 |
1,010 |
290 |
| 2024/12/16 |
220
| 220 |
220 |
220 |
957 |
220 |
| 2024/12/9 |
220
| 220 |
220 |
220 |
1,000 |
220 |
| 2024/12/2 |
220
| 220 |
220 |
220 |
500 |
220 |
| 2024/11/25 |
230
| 230 |
230 |
230 |
1,000 |
230 |
| 2024/11/18 |
244
| 244 |
244 |
244 |
500 |
244 |
| 2024/11/11 |
216
| 241 |
216 |
220 |
1,300 |
220 |
| 2024/11/4 |
177
| 211 |
177 |
211 |
1,220 |
211 |
| 2024/10/28 |
112
| 112 |
112 |
112 |
7 |
112 |
| 2024/10/21 |
120
| 120 |
91 |
91 |
2 |
91 |
| 2024/10/14 |
200
| 200 |
200 |
200 |
10 |
200 |
| 2024/10/7 |
150
| 200 |
150 |
200 |
1,000 |
200 |
| 2024/9/30 |
211
| 211 |
1 |
150 |
3,194 |
150 |
| 2024/9/23 |
85
| 115 |
85 |
115 |
28 |
115 |
| 2024/9/16 |
295
| 295 |
295 |
295 |
10 |
295 |
| 2024/9/9 |
215
| 215 |
215 |
215 |
10 |
215 |
| 2024/9/2 |
270
| 270 |
270 |
270 |
1 |
270 |
|
|
| ブログパーツ |
|
|
