【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488件中201～250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 |
| 2012/5/29 |
5,180
| 10,180 |
5,180 |
5,680 |
35 |
5,680 |
| 2012/5/28 |
4,480
| 6,180 |
4,480 |
5,180 |
17 |
5,180 |
| 2012/5/25 |
4,480
| 4,480 |
4,480 |
4,480 |
1 |
4,480 |
| 2012/5/24 |
3,780
| 3,780 |
3,780 |
3,780 |
1 |
3,780 |
| 2012/5/23 |
3,080
| 3,080 |
3,080 |
3,080 |
1 |
3,080 |
| 2012/5/22 |
2,580
| 2,580 |
2,580 |
2,580 |
3 |
2,580 |
| 2012/5/21 |
2,080
| 2,080 |
2,080 |
2,080 |
1 |
2,080 |
| 2012/5/18 |
1,680
| 1,680 |
1,680 |
1,680 |
5 |
1,680 |
| 2012/5/16 |
2,775
| 2,880 |
2,775 |
2,880 |
8 |
2,880 |
| 2012/5/14 |
2,380
| 2,380 |
1,880 |
1,880 |
4 |
1,880 |
| 2012/5/11 |
2,880
| 2,880 |
2,880 |
2,880 |
1 |
2,880 |
| 2012/5/9 |
4,280
| 4,280 |
4,280 |
4,280 |
1 |
4,280 |
| 2012/5/7 |
3,580
| 3,580 |
2,880 |
3,380 |
3 |
3,380 |
| 2012/5/2 |
4,280
| 4,980 |
4,280 |
4,980 |
102 |
4,980 |
| 2012/4/20 |
16,280
| 16,280 |
16,280 |
16,280 |
1 |
16,280 |
| 2012/4/19 |
8,780
| 13,280 |
8,780 |
13,280 |
3 |
13,280 |
| 2012/4/9 |
18,790
| 18,790 |
18,790 |
18,790 |
10 |
18,790 |
| 2012/3/21 |
52,900
| 52,900 |
52,900 |
52,900 |
1 |
52,900 |
| 2012/3/12 |
38,900
| 38,900 |
38,900 |
38,900 |
1 |
38,900 |
| 2012/2/27 |
32,000
| 32,000 |
32,000 |
32,000 |
1 |
32,000 |
| 2012/1/11 |
31,850
| 31,850 |
31,850 |
31,850 |
1 |
31,850 |
| 2012/1/3 |
26,900
| 26,900 |
26,900 |
26,900 |
1 |
26,900 |
| 2011/12/12 |
26,490
| 26,490 |
26,490 |
26,490 |
1 |
26,490 |
| 2011/12/9 |
21,990
| 21,990 |
21,990 |
21,990 |
1 |
21,990 |
| 2011/12/8 |
17,990
| 17,990 |
17,990 |
17,990 |
1 |
17,990 |
| 2011/11/14 |
15,990
| 15,990 |
15,990 |
15,990 |
1 |
15,990 |
| 2011/11/11 |
11,850
| 13,000 |
11,850 |
13,000 |
30 |
13,000 |
| 2011/10/24 |
14,900
| 14,900 |
14,900 |
14,900 |
1 |
14,900 |
| 2011/10/20 |
17,900
| 21,900 |
12,900 |
12,900 |
4 |
12,900 |
| 2011/10/19 |
23,900
| 23,900 |
14,900 |
14,900 |
3 |
14,900 |
| 2011/10/18 |
19,900
| 19,900 |
19,900 |
19,900 |
1 |
19,900 |
| 2011/10/11 |
30,000
| 30,000 |
30,000 |
30,000 |
1 |
30,000 |
| 2011/10/10 |
26,000
| 26,000 |
26,000 |
26,000 |
1 |
26,000 |
| 2011/10/7 |
17,000
| 21,000 |
17,000 |
21,000 |
11 |
21,000 |
| 2011/10/6 |
22,800
| 22,800 |
11,000 |
14,000 |
49 |
14,000 |
| 2011/10/5 |
23,800
| 28,800 |
18,800 |
18,800 |
24 |
18,800 |
| 2011/9/30 |
28,800
| 28,800 |
28,800 |
28,800 |
11 |
28,800 |
| 2011/9/29 |
23,900
| 23,900 |
23,900 |
23,900 |
1 |
23,900 |
| 2011/9/28 |
15,900
| 19,900 |
15,900 |
19,900 |
2 |
19,900 |
| 2011/9/13 |
13,000
| 13,000 |
13,000 |
13,000 |
2 |
13,000 |
| 2011/9/12 |
26,800
| 26,800 |
16,800 |
16,800 |
12 |
16,800 |
| 2011/9/8 |
26,900
| 26,900 |
26,900 |
26,900 |
2 |
26,900 |
| 2011/9/7 |
21,900
| 21,900 |
21,900 |
21,900 |
2 |
21,900 |
| 2011/8/26 |
21,700
| 21,700 |
21,700 |
21,700 |
1 |
21,700 |
| 2011/8/25 |
17,800
| 17,800 |
17,800 |
17,800 |
30 |
17,800 |
| 2011/8/15 |
18,900
| 18,900 |
18,900 |
18,900 |
1 |
18,900 |
| 2011/8/12 |
20,000
| 25,000 |
15,000 |
15,000 |
21 |
15,000 |
| 2011/8/11 |
16,000
| 16,000 |
16,000 |
16,000 |
1 |
16,000 |
| 2011/8/10 |
13,780
| 13,780 |
13,780 |
13,780 |
1 |
13,780 |
| 2011/8/9 |
9,290
| 10,780 |
9,290 |
10,780 |
16 |
10,780 |
|
|
| ブログパーツ |
|
|
