【2147】新垣結衣 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
211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 |
| 2026/7/27 |
2
| 460 |
2 |
270 |
291,222 |
270 |
| 2026/7/20 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2026/7/13 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2026/7/6 |
2,300
| 2,300 |
2,000 |
2,000 |
5 |
2,000 |
| 2026/6/29 |
2,500
| 2,500 |
2,500 |
2,500 |
50 |
2,500 |
| 2026/6/22 |
3,300
| 3,300 |
3,300 |
3,300 |
10 |
3,300 |
| 2026/6/15 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2026/6/8 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2026/6/1 |
1,500
| 1,500 |
1,500 |
1,500 |
50 |
1,500 |
| 2026/5/25 |
1,500
| 1,500 |
1,500 |
1,500 |
20 |
1,500 |
| 2026/5/18 |
19,000
| 19,000 |
19,000 |
19,000 |
1 |
19,000 |
| 2026/5/11 |
20,000
| 20,000 |
20,000 |
20,000 |
5 |
20,000 |
| 2026/5/4 |
16,000
| 19,990 |
16,000 |
19,990 |
2 |
19,990 |
| 2026/4/27 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2026/4/20 |
10,690
| 10,690 |
10,690 |
10,690 |
1 |
10,690 |
| 2026/4/13 |
10,000
| 10,000 |
10,000 |
10,000 |
10 |
10,000 |
| 2026/4/6 |
10,000
| 10,000 |
10,000 |
10,000 |
3 |
10,000 |
| 2026/3/30 |
10,700
| 10,700 |
10,700 |
10,700 |
1 |
10,700 |
| 2026/3/23 |
9,200
| 9,200 |
9,200 |
9,200 |
3 |
9,200 |
| 2026/3/16 |
9,200
| 9,200 |
9,200 |
9,200 |
2 |
9,200 |
| 2026/3/9 |
9,200
| 9,200 |
9,200 |
9,200 |
1 |
9,200 |
| 2026/3/2 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2026/2/23 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2026/2/16 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2026/2/9 |
8,000
| 8,000 |
8,000 |
8,000 |
3 |
8,000 |
| 2026/2/2 |
9,500
| 9,500 |
9,500 |
9,500 |
30 |
9,500 |
| 2026/1/26 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2026/1/19 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2026/1/12 |
4,300
| 7,000 |
4,300 |
7,000 |
101 |
7,000 |
| 2026/1/5 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2025/12/29 |
4,300
| 4,300 |
4,300 |
4,300 |
1 |
4,300 |
| 2025/12/22 |
4,150
| 4,150 |
4,150 |
4,150 |
63 |
4,150 |
| 2025/12/15 |
4,150
| 4,150 |
4,150 |
4,150 |
47 |
4,150 |
| 2025/12/8 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2025/12/1 |
3,700
| 3,700 |
3,700 |
3,700 |
2 |
3,700 |
| 2025/11/24 |
3,200
| 3,200 |
3,200 |
3,200 |
80 |
3,200 |
| 2025/11/17 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2025/11/10 |
3,000
| 3,000 |
3,000 |
3,000 |
49 |
3,000 |
| 2025/11/3 |
3,000
| 3,700 |
3,000 |
3,700 |
2 |
3,700 |
| 2025/10/27 |
3,000
| 3,000 |
3,000 |
3,000 |
10 |
3,000 |
| 2025/10/20 |
4,100
| 4,100 |
4,100 |
4,100 |
2 |
4,100 |
| 2025/10/13 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2025/10/6 |
3,500
| 4,000 |
3,500 |
4,000 |
339 |
4,000 |
| 2025/9/29 |
3,500
| 4,000 |
3,500 |
4,000 |
20 |
4,000 |
| 2025/9/22 |
3,900
| 3,900 |
3,800 |
3,900 |
155 |
3,900 |
| 2025/9/15 |
3,800
| 4,700 |
3,800 |
4,700 |
266 |
4,700 |
| 2025/9/8 |
6,000
| 6,000 |
6,000 |
6,000 |
50 |
6,000 |
| 2025/9/1 |
8,680
| 8,680 |
8,660 |
8,660 |
2 |
8,660 |
| 2025/8/25 |
6,180
| 7,180 |
6,180 |
7,180 |
10 |
7,180 |
| 2025/8/18 |
4,475
| 6,180 |
4,475 |
6,180 |
11 |
6,180 |
|
|
| ブログパーツ |
|
|
