【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488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 |
| 2011/4/14 |
2,158
| 2,158 |
1,459 |
1,459 |
12 |
1,459 |
| 2011/4/8 |
1,310
| 1,760 |
1,310 |
1,459 |
7 |
1,459 |
| 2011/4/7 |
1,460
| 1,460 |
750 |
1,040 |
233 |
1,040 |
| 2011/4/6 |
1,760
| 2,380 |
1,480 |
1,480 |
11 |
1,480 |
| 2011/4/5 |
2,384
| 2,384 |
1,470 |
1,470 |
6 |
1,470 |
| 2011/4/4 |
1,985
| 1,985 |
1,985 |
1,985 |
1 |
1,985 |
| 2011/3/31 |
1,590
| 2,390 |
1,290 |
1,290 |
16 |
1,290 |
| 2011/3/30 |
1,580
| 2,370 |
1,295 |
1,295 |
19 |
1,295 |
| 2011/3/29 |
2,430
| 2,430 |
1,290 |
1,290 |
4 |
1,290 |
| 2011/3/28 |
1,740
| 3,130 |
940 |
3,130 |
28 |
3,130 |
| 2011/3/24 |
1,445
| 1,445 |
1,445 |
1,445 |
5 |
1,445 |
| 2011/3/22 |
2,645
| 2,646 |
1,445 |
1,445 |
218 |
1,445 |
| 2011/3/21 |
2,146
| 2,146 |
2,146 |
2,146 |
1 |
2,146 |
| 2011/3/18 |
1,746
| 1,746 |
1,746 |
1,746 |
1 |
1,746 |
| 2011/3/17 |
1,348
| 2,546 |
1,146 |
1,446 |
10 |
1,446 |
| 2011/3/16 |
1,348
| 3,050 |
899 |
1,048 |
16 |
1,048 |
| 2011/3/14 |
1,599
| 1,599 |
899 |
899 |
102 |
899 |
| 2011/3/11 |
1,799
| 2,199 |
1,299 |
1,299 |
66 |
1,299 |
| 2011/3/10 |
2,214
| 2,214 |
1,199 |
1,499 |
6 |
1,499 |
| 2011/3/8 |
4,390
| 4,390 |
4,390 |
4,390 |
1 |
4,390 |
| 2011/3/7 |
1,439
| 3,715 |
1,439 |
3,715 |
409 |
3,715 |
| 2011/3/3 |
2,011
| 2,011 |
1,199 |
1,199 |
13 |
1,199 |
| 2011/3/2 |
1,743
| 2,511 |
1,743 |
2,511 |
8 |
2,511 |
| 2011/2/28 |
1,322
| 1,323 |
875 |
875 |
13 |
875 |
| 2011/2/24 |
1,550
| 1,945 |
875 |
875 |
6 |
875 |
| 2011/2/22 |
1,325
| 3,725 |
1,325 |
3,725 |
6 |
3,725 |
| 2011/2/21 |
286
| 1,026 |
286 |
1,025 |
13 |
1,025 |
| 2011/2/18 |
206
| 206 |
206 |
206 |
1 |
206 |
| 2011/2/17 |
46
| 156 |
46 |
156 |
6 |
156 |
| 2011/2/16 |
1,146
| 1,146 |
16 |
16 |
28 |
16 |
| 2011/2/14 |
1,396
| 1,396 |
1,147 |
1,147 |
31 |
1,147 |
| 2011/2/9 |
1,546
| 2,846 |
1,546 |
2,846 |
5 |
2,846 |
| 2011/2/7 |
1,446
| 1,446 |
1,247 |
1,247 |
2 |
1,247 |
| 2011/2/4 |
1,147
| 1,147 |
1,147 |
1,147 |
10 |
1,147 |
| 2011/2/1 |
2,345
| 2,345 |
998 |
998 |
103 |
998 |
| 2011/1/31 |
2,046
| 3,745 |
2,046 |
3,045 |
14 |
3,045 |
| 2011/1/28 |
1,147
| 1,647 |
1,147 |
1,647 |
4 |
1,647 |
| 2011/1/27 |
1,047
| 1,047 |
998 |
998 |
2 |
998 |
| 2011/1/26 |
1,048
| 1,048 |
898 |
898 |
3 |
898 |
| 2011/1/25 |
1,048
| 1,319 |
898 |
898 |
48 |
898 |
| 2011/1/24 |
920
| 920 |
749 |
898 |
1,165 |
898 |
| 2011/1/21 |
749
| 1,070 |
749 |
1,070 |
16 |
1,070 |
| 2011/1/20 |
31
| 800 |
31 |
649 |
1,594 |
649 |
| 2011/1/19 |
1,019
| 1,200 |
1 |
1 |
4,607 |
1 |
| 2011/1/17 |
1,310
| 1,620 |
1,019 |
1,019 |
63 |
1,019 |
| 2011/1/14 |
1,119
| 2,518 |
1,019 |
1,020 |
778 |
1,020 |
| 2011/1/13 |
1,318
| 2,018 |
1,119 |
1,119 |
7 |
1,119 |
| 2011/1/12 |
1,760
| 1,760 |
1,019 |
1,019 |
43 |
1,019 |
| 2011/1/7 |
1,068
| 1,760 |
1,019 |
1,019 |
153 |
1,019 |
| 2011/1/6 |
1,069
| 1,069 |
919 |
919 |
6 |
919 |
|
|
| ブログパーツ |
|
|
