【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488件中351～400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 |
| 2011/1/5 |
1,370
| 1,370 |
770 |
919 |
499 |
919 |
| 2011/1/4 |
1,670
| 6,160 |
770 |
1,370 |
25 |
1,370 |
| 2011/1/3 |
1,375
| 1,375 |
1,375 |
1,375 |
250 |
1,375 |
| 2010/12/29 |
1,075
| 1,075 |
925 |
925 |
3 |
925 |
| 2010/12/28 |
1,075
| 1,075 |
925 |
925 |
6 |
925 |
| 2010/12/27 |
1,075
| 1,470 |
925 |
925 |
13 |
925 |
| 2010/12/24 |
1,369
| 1,470 |
775 |
925 |
2,864 |
925 |
| 2010/12/23 |
1,070
| 1,070 |
1,070 |
1,070 |
45 |
1,070 |
| 2010/12/22 |
1,470
| 1,470 |
925 |
925 |
1,526 |
925 |
| 2010/12/21 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2010/12/20 |
1,360
| 1,560 |
1,070 |
1,100 |
1,930 |
1,100 |
| 2010/12/17 |
1,525
| 1,560 |
925 |
1,070 |
1,499 |
1,070 |
| 2010/12/16 |
1,225
| 1,225 |
1,225 |
1,225 |
9 |
1,225 |
| 2010/12/14 |
1,900
| 1,900 |
1,225 |
1,225 |
3 |
1,225 |
| 2010/12/10 |
1,520
| 4,275 |
1,520 |
4,275 |
42 |
4,275 |
| 2010/12/9 |
1,420
| 1,720 |
1,225 |
1,225 |
49 |
1,225 |
| 2010/12/8 |
1,320
| 2,520 |
1,125 |
1,125 |
32 |
1,125 |
| 2010/12/7 |
1,025
| 1,025 |
1,025 |
1,025 |
500 |
1,025 |
| 2010/12/6 |
1,620
| 1,620 |
730 |
880 |
363 |
880 |
| 2010/12/3 |
1,900
| 1,900 |
1,900 |
1,900 |
1 |
1,900 |
| 2010/12/2 |
1,625
| 2,120 |
1,620 |
1,620 |
14 |
1,620 |
| 2010/11/30 |
630
| 1,330 |
630 |
1,030 |
6 |
1,030 |
| 2010/11/29 |
1,625
| 1,625 |
530 |
530 |
7 |
530 |
| 2010/11/25 |
1,730
| 2,620 |
1,730 |
2,620 |
50 |
2,620 |
| 2010/11/24 |
450
| 1,430 |
450 |
1,430 |
9 |
1,430 |
| 2010/11/23 |
370
| 370 |
370 |
370 |
1 |
370 |
| 2010/11/22 |
290
| 290 |
290 |
290 |
11 |
290 |
| 2010/11/19 |
793
| 1,130 |
210 |
210 |
1,985 |
210 |
| 2010/11/18 |
949
| 1,140 |
793 |
793 |
228 |
793 |
| 2010/11/17 |
975
| 975 |
800 |
800 |
138 |
800 |
| 2010/11/15 |
1,130
| 1,130 |
830 |
830 |
102 |
830 |
| 2010/11/12 |
1,200
| 1,200 |
990 |
990 |
71 |
990 |
| 2010/11/11 |
793
| 1,200 |
793 |
1,000 |
841 |
1,000 |
| 2010/11/10 |
688
| 780 |
688 |
780 |
101 |
780 |
| 2010/11/4 |
465
| 1,200 |
465 |
1,200 |
756 |
1,200 |
| 2010/11/3 |
65
| 385 |
65 |
385 |
15 |
385 |
| 2010/11/2 |
950
| 3,035 |
35 |
35 |
24,199 |
35 |
| 2010/11/1 |
2,050
| 7,150 |
800 |
800 |
1,989 |
800 |
| 2010/10/29 |
2,044
| 2,046 |
1,646 |
1,650 |
18 |
1,650 |
| 2010/10/27 |
2,045
| 2,045 |
1,646 |
1,646 |
2 |
1,646 |
| 2010/10/26 |
1,346
| 2,046 |
1,346 |
1,646 |
8 |
1,646 |
| 2010/10/25 |
2,145
| 4,545 |
1,745 |
1,745 |
19 |
1,745 |
| 2010/10/22 |
1,750
| 2,150 |
1,745 |
1,745 |
37 |
1,745 |
| 2010/10/21 |
2,145
| 2,145 |
1,745 |
1,745 |
4 |
1,745 |
| 2010/10/20 |
2,345
| 5,450 |
1,745 |
1,745 |
12 |
1,745 |
| 2010/10/18 |
1,745
| 7,240 |
1,745 |
1,745 |
43 |
1,745 |
| 2010/10/15 |
1,650
| 3,050 |
1,450 |
1,450 |
16 |
1,450 |
| 2010/10/14 |
2,040
| 9,800 |
1,350 |
1,350 |
92 |
1,350 |
| 2010/10/13 |
8,500
| 10,000 |
1,640 |
1,640 |
40 |
1,640 |
| 2010/10/12 |
6,950
| 10,000 |
6,950 |
7,000 |
10 |
7,000 |
|
|
| ブログパーツ |
|
|
