【2120】小沢真珠 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
167件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/10/20 |
400
| 1,100 |
400 |
740 |
62,484 |
740 |
| 2025/10/13 |
160
| 160 |
160 |
160 |
42 |
160 |
| 2025/10/6 |
6,500
| 6,500 |
6,500 |
6,500 |
48 |
6,500 |
| 2025/9/29 |
1,062,000
| 1,062,000 |
1,062,000 |
1,062,000 |
1 |
1,062,000 |
| 2025/9/22 |
509,000
| 509,000 |
509,000 |
509,000 |
1 |
509,000 |
| 2025/9/15 |
439,500
| 439,500 |
439,500 |
439,500 |
1 |
439,500 |
| 2025/9/8 |
200,000
| 200,000 |
200,000 |
200,000 |
1 |
200,000 |
| 2025/9/1 |
160,000
| 160,000 |
160,000 |
160,000 |
1 |
160,000 |
| 2025/8/25 |
100,000
| 130,000 |
100,000 |
130,000 |
2 |
130,000 |
| 2025/8/18 |
70,000
| 85,000 |
70,000 |
85,000 |
2 |
85,000 |
| 2025/8/11 |
50,000
| 60,000 |
50,000 |
60,000 |
4 |
60,000 |
| 2025/8/4 |
37,000
| 44,000 |
37,000 |
44,000 |
3 |
44,000 |
| 2025/7/28 |
30,000
| 30,000 |
30,000 |
30,000 |
3 |
30,000 |
| 2025/7/21 |
25,000
| 25,000 |
25,000 |
25,000 |
4 |
25,000 |
| 2025/7/14 |
20,000
| 20,000 |
20,000 |
20,000 |
15 |
20,000 |
| 2025/7/7 |
1,300
| 1,300 |
1,300 |
1,300 |
10 |
1,300 |
| 2025/6/30 |
955
| 955 |
955 |
955 |
10 |
955 |
| 2025/6/23 |
612
| 612 |
612 |
612 |
13 |
612 |
| 2025/6/16 |
2,001
| 2,001 |
2,001 |
2,001 |
10 |
2,001 |
| 2025/6/9 |
1,601
| 1,601 |
1,601 |
1,601 |
10 |
1,601 |
| 2025/6/2 |
1,301
| 1,301 |
1,301 |
1,301 |
6 |
1,301 |
| 2025/5/26 |
1,301
| 1,301 |
1,301 |
1,301 |
4 |
1,301 |
| 2025/5/19 |
2,900
| 2,900 |
2,400 |
2,400 |
4 |
2,400 |
| 2025/5/12 |
13,000
| 13,000 |
10,010 |
10,010 |
2 |
10,010 |
| 2025/5/5 |
10,010
| 10,010 |
10,010 |
10,010 |
2 |
10,010 |
| 2025/4/28 |
10,010
| 10,010 |
10,010 |
10,010 |
1 |
10,010 |
| 2025/4/21 |
10,510
| 10,510 |
9,010 |
9,010 |
2 |
9,010 |
| 2025/4/14 |
7,510
| 7,510 |
7,510 |
7,510 |
1 |
7,510 |
| 2025/4/7 |
5,810
| 5,810 |
5,810 |
5,810 |
3 |
5,810 |
| 2025/3/31 |
7,310
| 13,300 |
7,310 |
13,300 |
6 |
13,300 |
| 2025/3/24 |
10,310
| 13,310 |
10,310 |
10,310 |
13 |
10,310 |
| 2025/3/17 |
10,310
| 10,310 |
10,310 |
10,310 |
10 |
10,310 |
| 2025/3/10 |
8,810
| 8,810 |
8,810 |
8,810 |
10 |
8,810 |
| 2025/3/3 |
7,310
| 7,310 |
7,310 |
7,310 |
10 |
7,310 |
| 2025/2/24 |
6,310
| 6,310 |
6,310 |
6,310 |
10 |
6,310 |
| 2025/2/17 |
5,310
| 5,310 |
5,310 |
5,310 |
10 |
5,310 |
| 2025/2/10 |
4,605
| 4,605 |
4,605 |
4,605 |
10 |
4,605 |
| 2025/2/3 |
3,315
| 3,905 |
3,315 |
3,905 |
230 |
3,905 |
| 2025/1/27 |
3,205
| 3,205 |
3,205 |
3,205 |
10 |
3,205 |
| 2025/1/20 |
3,315
| 3,315 |
2,702 |
2,702 |
4 |
2,702 |
| 2025/1/13 |
4,015
| 4,015 |
4,015 |
4,015 |
50 |
4,015 |
| 2025/1/6 |
4,015
| 4,015 |
4,015 |
4,015 |
25 |
4,015 |
| 2024/12/30 |
4,015
| 4,015 |
4,015 |
4,015 |
2 |
4,015 |
| 2024/12/23 |
2,813
| 3,315 |
2,813 |
3,315 |
4 |
3,315 |
| 2024/12/16 |
2,780
| 2,780 |
210 |
370 |
42 |
370 |
| 2024/12/9 |
4,175
| 4,175 |
3,475 |
3,475 |
20 |
3,475 |
| 2024/12/2 |
3,650
| 3,650 |
3,650 |
3,650 |
12 |
3,650 |
| 2024/11/25 |
4,000
| 4,000 |
4,000 |
4,000 |
19 |
4,000 |
| 2024/11/18 |
4,700
| 4,700 |
4,700 |
4,700 |
20 |
4,700 |
| 2024/11/11 |
4,700
| 5,400 |
4,000 |
4,000 |
26 |
4,000 |
|
|
| ブログパーツ |
|
|
