【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488件中451～488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 |
| 2010/6/22 |
6,260
| 6,260 |
6,260 |
6,260 |
1 |
6,260 |
| 2010/6/21 |
4,530
| 5,260 |
4,530 |
5,260 |
3 |
5,260 |
| 2010/6/18 |
10,000
| 10,000 |
5,520 |
5,520 |
3 |
5,520 |
| 2010/6/17 |
15,500
| 15,500 |
8,500 |
8,500 |
3 |
8,500 |
| 2010/6/15 |
21,500
| 25,000 |
21,500 |
25,000 |
65 |
25,000 |
| 2010/6/14 |
11,500
| 21,500 |
11,500 |
21,500 |
4 |
21,500 |
| 2010/6/11 |
19,000
| 19,000 |
15,000 |
15,000 |
2 |
15,000 |
| 2010/6/9 |
40,000
| 40,000 |
29,000 |
29,000 |
1,002 |
29,000 |
| 2010/6/7 |
42,900
| 42,900 |
42,900 |
42,900 |
2 |
42,900 |
| 2010/6/4 |
52,900
| 52,900 |
52,900 |
52,900 |
1 |
52,900 |
| 2010/6/3 |
14,900
| 45,900 |
14,900 |
45,900 |
7 |
45,900 |
| 2010/5/31 |
13,000
| 13,000 |
13,000 |
13,000 |
2 |
13,000 |
| 2010/5/28 |
22,000
| 22,000 |
17,000 |
17,000 |
233 |
17,000 |
| 2010/5/25 |
4,700
| 25,400 |
4,700 |
25,300 |
821 |
25,300 |
| 2010/5/24 |
4,200
| 4,200 |
4,000 |
4,000 |
370 |
4,000 |
| 2010/5/21 |
1,400
| 5,200 |
1,400 |
5,200 |
231 |
5,200 |
| 2010/5/18 |
3,700
| 3,700 |
3,000 |
3,000 |
11 |
3,000 |
| 2010/5/17 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2010/5/12 |
7,900
| 7,900 |
7,900 |
7,900 |
200 |
7,900 |
| 2010/5/11 |
9,400
| 9,400 |
9,400 |
9,400 |
200 |
9,400 |
| 2010/5/10 |
10,000
| 13,000 |
10,000 |
10,000 |
346 |
10,000 |
| 2010/5/7 |
3,100
| 17,000 |
3,100 |
13,000 |
548 |
13,000 |
| 2010/5/6 |
4,500
| 4,500 |
3,800 |
3,800 |
103 |
3,800 |
| 2010/5/5 |
5,500
| 5,500 |
5,500 |
5,500 |
50 |
5,500 |
| 2010/5/4 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2010/4/29 |
17,000
| 17,000 |
15,000 |
15,000 |
300 |
15,000 |
| 2010/4/27 |
41,000
| 41,000 |
27,000 |
27,000 |
102 |
27,000 |
| 2010/4/26 |
2,500
| 50,000 |
2,000 |
40,000 |
5,243 |
40,000 |
| 2010/4/23 |
3,400
| 3,400 |
2,200 |
3,200 |
20 |
3,200 |
| 2010/4/22 |
2,800
| 4,100 |
2,800 |
4,100 |
1,916 |
4,100 |
| 2010/4/21 |
2,980
| 2,980 |
2,000 |
2,980 |
885 |
2,980 |
| 2010/4/20 |
5,800
| 5,800 |
2,700 |
3,400 |
5,481 |
3,400 |
| 2010/4/19 |
9,500
| 9,500 |
7,300 |
7,300 |
1,561 |
7,300 |
| 2010/4/16 |
4,500
| 16,500 |
4,100 |
12,500 |
6,491 |
12,500 |
| 2010/4/15 |
10,000
| 10,000 |
5,500 |
5,500 |
5,924 |
5,500 |
| 2010/4/14 |
14,000
| 19,900 |
9,000 |
10,500 |
6,096 |
10,500 |
| 2010/4/13 |
56,000
| 56,000 |
7,000 |
11,000 |
4,331 |
11,000 |
| 2010/4/12 |
2
| 101,000 |
2 |
71,000 |
75,696 |
71,000 |
|
|
| ブログパーツ |
|
|
