【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488件中251～300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 |
| 2011/8/1 |
7,870
| 7,870 |
7,870 |
7,870 |
1 |
7,870 |
| 2011/7/29 |
5,880
| 6,880 |
5,880 |
6,880 |
2 |
6,880 |
| 2011/7/28 |
7,380
| 7,380 |
7,380 |
7,380 |
21 |
7,380 |
| 2011/7/26 |
7,380
| 7,380 |
7,380 |
7,380 |
10 |
7,380 |
| 2011/7/25 |
6,380
| 6,380 |
6,380 |
6,380 |
1 |
6,380 |
| 2011/7/22 |
6,380
| 6,380 |
5,380 |
5,380 |
2 |
5,380 |
| 2011/7/21 |
6,890
| 7,880 |
6,890 |
7,880 |
10 |
7,880 |
| 2011/7/20 |
6,890
| 6,890 |
6,890 |
6,890 |
1 |
6,890 |
| 2011/7/19 |
11,390
| 11,390 |
5,890 |
5,890 |
4 |
5,890 |
| 2011/7/18 |
9,890
| 9,890 |
9,890 |
9,890 |
1 |
9,890 |
| 2011/7/15 |
11,390
| 11,390 |
8,390 |
8,390 |
2 |
8,390 |
| 2011/7/12 |
14,500
| 14,500 |
14,500 |
14,500 |
1 |
14,500 |
| 2011/7/11 |
25,490
| 30,500 |
11,500 |
11,500 |
27 |
11,500 |
| 2011/7/8 |
20,490
| 20,490 |
20,490 |
20,490 |
11 |
20,490 |
| 2011/7/7 |
16,490
| 16,490 |
16,490 |
16,490 |
17 |
16,490 |
| 2011/7/6 |
13,490
| 13,490 |
13,490 |
13,490 |
1 |
13,490 |
| 2011/7/4 |
11,800
| 11,800 |
11,800 |
11,800 |
3 |
11,800 |
| 2011/6/29 |
13,000
| 19,980 |
13,000 |
19,980 |
31 |
19,980 |
| 2011/6/27 |
15,980
| 15,980 |
15,980 |
15,980 |
1 |
15,980 |
| 2011/6/24 |
12,990
| 12,990 |
12,990 |
12,990 |
1 |
12,990 |
| 2011/6/23 |
9,990
| 10,000 |
9,990 |
10,000 |
10 |
10,000 |
| 2011/6/22 |
7,290
| 8,790 |
7,290 |
8,790 |
3 |
8,790 |
| 2011/6/21 |
6,300
| 6,300 |
6,300 |
6,300 |
1 |
6,300 |
| 2011/6/20 |
3,200
| 5,300 |
3,200 |
5,300 |
4 |
5,300 |
| 2011/6/17 |
11,800
| 11,800 |
2,700 |
2,700 |
8 |
2,700 |
| 2011/6/15 |
19,800
| 19,800 |
19,800 |
19,800 |
1 |
19,800 |
| 2011/6/14 |
17,480
| 17,480 |
17,480 |
17,480 |
5 |
17,480 |
| 2011/6/13 |
17,000
| 17,000 |
17,000 |
17,000 |
1 |
17,000 |
| 2011/6/10 |
14,490
| 14,490 |
14,490 |
14,490 |
27 |
14,490 |
| 2011/6/9 |
13,000
| 13,500 |
13,000 |
13,500 |
2 |
13,500 |
| 2011/6/8 |
7,000
| 11,490 |
7,000 |
11,490 |
10 |
11,490 |
| 2011/6/1 |
13,200
| 16,200 |
13,200 |
16,200 |
14 |
16,200 |
| 2011/5/31 |
8,990
| 10,200 |
8,990 |
10,200 |
34 |
10,200 |
| 2011/5/30 |
8,990
| 8,990 |
8,990 |
8,990 |
1 |
8,990 |
| 2011/5/27 |
8,900
| 8,900 |
8,900 |
8,900 |
1 |
8,900 |
| 2011/5/26 |
890
| 8,700 |
890 |
8,700 |
55 |
8,700 |
| 2011/5/25 |
4,990
| 4,990 |
740 |
740 |
13 |
740 |
| 2011/5/24 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2011/5/20 |
4,250
| 4,250 |
4,250 |
4,250 |
1 |
4,250 |
| 2011/5/18 |
3,600
| 3,600 |
2,900 |
2,900 |
2 |
2,900 |
| 2011/5/16 |
5,300
| 5,300 |
4,500 |
4,500 |
6 |
4,500 |
| 2011/5/6 |
4,860
| 4,860 |
4,860 |
4,860 |
1 |
4,860 |
| 2011/5/5 |
4,450
| 4,450 |
4,450 |
4,450 |
3 |
4,450 |
| 2011/5/4 |
3,700
| 4,200 |
3,700 |
4,200 |
15 |
4,200 |
| 2011/5/3 |
3,150
| 3,150 |
3,150 |
3,150 |
1 |
3,150 |
| 2011/5/2 |
2,657
| 2,657 |
2,657 |
2,657 |
2 |
2,657 |
| 2011/4/27 |
1,460
| 1,460 |
1,460 |
1,460 |
48 |
1,460 |
| 2011/4/25 |
3,770
| 3,770 |
1,400 |
1,400 |
14 |
1,400 |
| 2011/4/21 |
3,700
| 5,000 |
3,700 |
5,000 |
4 |
5,000 |
| 2011/4/19 |
2,658
| 3,160 |
2,658 |
3,160 |
3 |
3,160 |
|
|
| ブログパーツ |
|
|
