【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 |
| 2025/3/31 |
2
| 460 |
2 |
270 |
291,222 |
270 |
| 2025/3/24 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2025/3/17 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2025/3/10 |
2,300
| 2,300 |
2,000 |
2,000 |
5 |
2,000 |
| 2025/3/3 |
2,500
| 2,500 |
2,500 |
2,500 |
50 |
2,500 |
| 2025/2/24 |
3,300
| 3,300 |
3,300 |
3,300 |
10 |
3,300 |
| 2025/2/17 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2025/2/10 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2025/2/3 |
1,500
| 1,500 |
1,500 |
1,500 |
50 |
1,500 |
| 2025/1/27 |
1,500
| 1,500 |
1,500 |
1,500 |
20 |
1,500 |
| 2025/1/20 |
19,000
| 19,000 |
19,000 |
19,000 |
1 |
19,000 |
| 2025/1/13 |
20,000
| 20,000 |
20,000 |
20,000 |
5 |
20,000 |
| 2025/1/6 |
16,000
| 19,990 |
16,000 |
19,990 |
2 |
19,990 |
| 2024/12/30 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2024/12/23 |
10,690
| 10,690 |
10,690 |
10,690 |
1 |
10,690 |
| 2024/12/16 |
10,000
| 10,000 |
10,000 |
10,000 |
10 |
10,000 |
| 2024/12/9 |
10,000
| 10,000 |
10,000 |
10,000 |
3 |
10,000 |
| 2024/12/2 |
10,700
| 10,700 |
10,700 |
10,700 |
1 |
10,700 |
| 2024/11/25 |
9,200
| 9,200 |
9,200 |
9,200 |
3 |
9,200 |
| 2024/11/18 |
9,200
| 9,200 |
9,200 |
9,200 |
2 |
9,200 |
| 2024/11/11 |
9,200
| 9,200 |
9,200 |
9,200 |
1 |
9,200 |
| 2024/11/4 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2024/10/28 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2024/10/21 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2024/10/14 |
8,000
| 8,000 |
8,000 |
8,000 |
3 |
8,000 |
| 2024/10/7 |
9,500
| 9,500 |
9,500 |
9,500 |
30 |
9,500 |
| 2024/9/30 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2024/9/23 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2024/9/16 |
4,300
| 7,000 |
4,300 |
7,000 |
101 |
7,000 |
| 2024/9/9 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2024/9/2 |
4,300
| 4,300 |
4,300 |
4,300 |
1 |
4,300 |
| 2024/8/26 |
4,150
| 4,150 |
4,150 |
4,150 |
63 |
4,150 |
| 2024/8/19 |
4,150
| 4,150 |
4,150 |
4,150 |
47 |
4,150 |
| 2024/8/12 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2024/8/5 |
3,700
| 3,700 |
3,700 |
3,700 |
2 |
3,700 |
| 2024/7/29 |
3,200
| 3,200 |
3,200 |
3,200 |
80 |
3,200 |
| 2024/7/22 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2024/7/15 |
3,000
| 3,000 |
3,000 |
3,000 |
49 |
3,000 |
| 2024/7/8 |
3,000
| 3,700 |
3,000 |
3,700 |
2 |
3,700 |
| 2024/7/1 |
3,000
| 3,000 |
3,000 |
3,000 |
10 |
3,000 |
| 2024/6/24 |
4,100
| 4,100 |
4,100 |
4,100 |
2 |
4,100 |
| 2024/6/17 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2024/6/10 |
3,500
| 4,000 |
3,500 |
4,000 |
339 |
4,000 |
| 2024/6/3 |
3,500
| 4,000 |
3,500 |
4,000 |
20 |
4,000 |
| 2024/5/27 |
3,900
| 3,900 |
3,800 |
3,900 |
155 |
3,900 |
| 2024/5/20 |
3,800
| 4,700 |
3,800 |
4,700 |
266 |
4,700 |
| 2024/5/13 |
6,000
| 6,000 |
6,000 |
6,000 |
50 |
6,000 |
| 2024/5/6 |
8,680
| 8,680 |
8,660 |
8,660 |
2 |
8,660 |
| 2024/4/29 |
6,180
| 7,180 |
6,180 |
7,180 |
10 |
7,180 |
| 2024/4/22 |
4,475
| 6,180 |
4,475 |
6,180 |
11 |
6,180 |
|
|
| ブログパーツ |
|
|
