【2078】織田裕二 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
488件中401～450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 |
| 2010/10/8 |
7,000
| 7,000 |
7,000 |
7,000 |
1 |
7,000 |
| 2010/10/7 |
1,650
| 10,000 |
1,650 |
10,000 |
48 |
10,000 |
| 2010/10/6 |
3,780
| 71,200 |
1,350 |
1,350 |
434 |
1,350 |
| 2010/10/5 |
4,470
| 9,730 |
3,080 |
3,080 |
31 |
3,080 |
| 2010/10/4 |
3,090
| 5,430 |
2,590 |
3,770 |
50 |
3,770 |
| 2010/10/1 |
11,230
| 11,230 |
3,330 |
3,330 |
55 |
3,330 |
| 2010/9/29 |
2,590
| 3,090 |
2,590 |
2,590 |
6 |
2,590 |
| 2010/9/28 |
8,860
| 10,360 |
2,090 |
2,090 |
61 |
2,090 |
| 2010/9/27 |
7,350
| 15,190 |
5,360 |
7,360 |
59 |
7,360 |
| 2010/9/24 |
2,590
| 20,190 |
2,590 |
6,350 |
100 |
6,350 |
| 2010/9/23 |
2,100
| 44,000 |
2,090 |
2,090 |
218 |
2,090 |
| 2010/9/22 |
1,550
| 52,000 |
1,550 |
1,700 |
1,221 |
1,700 |
| 2010/9/21 |
1,018
| 5,000 |
1,018 |
1,250 |
53 |
1,250 |
| 2010/9/20 |
1,020
| 1,020 |
1,020 |
1,020 |
1 |
1,020 |
| 2010/9/17 |
380
| 870 |
380 |
870 |
52 |
870 |
| 2010/9/16 |
5,600
| 5,600 |
1 |
300 |
31 |
300 |
| 2010/9/14 |
11,600
| 11,600 |
7,100 |
7,100 |
8 |
7,100 |
| 2010/9/13 |
36,500
| 36,500 |
15,600 |
15,600 |
5 |
15,600 |
| 2010/9/10 |
46,500
| 73,500 |
43,500 |
43,500 |
7 |
43,500 |
| 2010/9/9 |
40,000
| 71,500 |
40,000 |
56,500 |
6 |
56,500 |
| 2010/9/8 |
40,000
| 40,000 |
33,000 |
33,000 |
2 |
33,000 |
| 2010/9/7 |
87,000
| 87,000 |
47,000 |
47,000 |
5 |
47,000 |
| 2010/9/6 |
117,000
| 117,000 |
117,000 |
117,000 |
1 |
117,000 |
| 2010/8/27 |
3,390
| 1,012,000 |
3,390 |
1,012,000 |
37 |
1,012,000 |
| 2010/8/26 |
4,050
| 9,000 |
2,890 |
2,890 |
120 |
2,890 |
| 2010/8/25 |
5,250
| 5,250 |
2,850 |
3,350 |
171 |
3,350 |
| 2010/8/23 |
3,750
| 7,500 |
3,750 |
7,500 |
7 |
7,500 |
| 2010/8/20 |
6,700
| 6,700 |
550 |
3,050 |
55 |
3,050 |
| 2010/8/19 |
12,800
| 15,700 |
8,200 |
8,200 |
8 |
8,200 |
| 2010/8/18 |
21,700
| 21,700 |
16,700 |
16,700 |
2 |
16,700 |
| 2010/8/16 |
26,700
| 26,700 |
26,700 |
26,700 |
1 |
26,700 |
| 2010/8/9 |
47,700
| 47,700 |
47,700 |
47,700 |
1 |
47,700 |
| 2010/8/5 |
48,800
| 50,700 |
48,800 |
50,700 |
2 |
50,700 |
| 2010/8/2 |
53,700
| 53,700 |
53,700 |
53,700 |
1 |
53,700 |
| 2010/7/28 |
46,800
| 46,800 |
46,800 |
46,800 |
1 |
46,800 |
| 2010/7/19 |
33,200
| 39,800 |
33,200 |
39,800 |
2 |
39,800 |
| 2010/7/16 |
28,200
| 28,200 |
28,200 |
28,200 |
11 |
28,200 |
| 2010/7/14 |
5,200
| 30,200 |
5,200 |
30,200 |
20 |
30,200 |
| 2010/7/13 |
1,700
| 4,500 |
1,700 |
4,500 |
105 |
4,500 |
| 2010/7/12 |
4,900
| 5,000 |
1,700 |
1,700 |
36 |
1,700 |
| 2010/7/9 |
8,400
| 8,400 |
4,300 |
4,300 |
6 |
4,300 |
| 2010/7/7 |
14,400
| 14,400 |
11,400 |
14,400 |
3 |
14,400 |
| 2010/7/5 |
14,500
| 14,500 |
14,500 |
14,500 |
1 |
14,500 |
| 2010/7/2 |
23,500
| 23,500 |
18,500 |
18,500 |
30 |
18,500 |
| 2010/6/30 |
37,500
| 37,500 |
37,500 |
37,500 |
1 |
37,500 |
| 2010/6/29 |
16,500
| 30,500 |
16,500 |
30,500 |
4 |
30,500 |
| 2010/6/28 |
6,500
| 13,500 |
6,500 |
13,500 |
5 |
13,500 |
| 2010/6/25 |
11,000
| 11,000 |
6,500 |
6,500 |
4 |
6,500 |
| 2010/6/24 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2010/6/23 |
7,260
| 12,000 |
5,260 |
12,000 |
1,105 |
12,000 |
|
|
| ブログパーツ |
|
|
