【2171】井上真央 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
584件中301～350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 |
| 2012/6/11 |
7,500
| 7,500 |
7,500 |
7,500 |
2 |
7,500 |
| 2012/6/8 |
7,000
| 7,000 |
6,500 |
6,500 |
10 |
6,500 |
| 2012/6/7 |
8,000
| 8,500 |
8,000 |
8,500 |
339 |
8,500 |
| 2012/5/18 |
37,300
| 37,300 |
37,300 |
37,300 |
1 |
37,300 |
| 2012/5/14 |
30,400
| 30,400 |
30,400 |
30,400 |
1 |
30,400 |
| 2012/5/8 |
34,050
| 34,050 |
34,050 |
34,050 |
2 |
34,050 |
| 2012/5/7 |
28,000
| 33,000 |
28,000 |
33,000 |
6 |
33,000 |
| 2012/5/2 |
24,030
| 24,030 |
24,030 |
24,030 |
4 |
24,030 |
| 2012/5/1 |
24,030
| 24,030 |
24,030 |
24,030 |
1 |
24,030 |
| 2012/4/30 |
20,090
| 20,090 |
20,090 |
20,090 |
2 |
20,090 |
| 2012/4/27 |
16,000
| 16,100 |
16,000 |
16,100 |
3 |
16,100 |
| 2012/4/26 |
10,110
| 13,100 |
10,110 |
13,100 |
6 |
13,100 |
| 2012/4/25 |
8,610
| 8,610 |
8,610 |
8,610 |
1 |
8,610 |
| 2012/2/22 |
52,000
| 52,000 |
52,000 |
52,000 |
1 |
52,000 |
| 2012/2/9 |
47,000
| 47,000 |
47,000 |
47,000 |
1 |
47,000 |
| 2012/1/6 |
32,000
| 47,000 |
32,000 |
47,000 |
4 |
47,000 |
| 2012/1/5 |
19,000
| 28,000 |
19,000 |
28,000 |
3 |
28,000 |
| 2012/1/4 |
12,000
| 15,000 |
12,000 |
15,000 |
2 |
15,000 |
| 2011/12/26 |
17,500
| 18,000 |
17,500 |
18,000 |
6 |
18,000 |
| 2011/12/14 |
18,000
| 18,000 |
18,000 |
18,000 |
2 |
18,000 |
| 2011/12/12 |
17,450
| 17,450 |
17,450 |
17,450 |
1 |
17,450 |
| 2011/11/25 |
12,000
| 12,000 |
12,000 |
12,000 |
1 |
12,000 |
| 2011/11/22 |
11,000
| 11,000 |
11,000 |
11,000 |
2 |
11,000 |
| 2011/11/11 |
14,000
| 15,000 |
14,000 |
15,000 |
2 |
15,000 |
| 2011/11/10 |
23,000
| 23,000 |
11,000 |
11,000 |
4 |
11,000 |
| 2011/10/31 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2011/10/27 |
16,000
| 16,000 |
12,000 |
12,000 |
2 |
12,000 |
| 2011/10/14 |
9,500
| 10,000 |
9,500 |
10,000 |
2 |
10,000 |
| 2011/10/12 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2011/10/6 |
8,500
| 8,500 |
8,500 |
8,500 |
12 |
8,500 |
| 2011/10/3 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2011/9/20 |
10,000
| 11,000 |
10,000 |
11,000 |
2 |
11,000 |
| 2011/9/16 |
7,000
| 10,000 |
7,000 |
7,000 |
17 |
7,000 |
| 2011/9/15 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2011/9/14 |
8,900
| 8,900 |
8,900 |
8,900 |
1 |
8,900 |
| 2011/9/13 |
10,400
| 10,400 |
7,400 |
7,400 |
3 |
7,400 |
| 2011/9/12 |
16,000
| 16,000 |
9,000 |
9,000 |
9 |
9,000 |
| 2011/9/9 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2011/9/1 |
10,900
| 10,900 |
10,900 |
10,900 |
1 |
10,900 |
| 2011/8/10 |
9,800
| 9,800 |
9,800 |
9,800 |
1 |
9,800 |
| 2011/8/9 |
8,300
| 8,300 |
8,300 |
8,300 |
25 |
8,300 |
| 2011/7/28 |
9,190
| 9,190 |
7,690 |
7,690 |
4 |
7,690 |
| 2011/7/27 |
10,700
| 10,700 |
10,700 |
10,700 |
1 |
10,700 |
| 2011/7/18 |
10,800
| 13,700 |
10,800 |
13,700 |
3 |
13,700 |
| 2011/7/8 |
9,300
| 9,300 |
9,300 |
9,300 |
2 |
9,300 |
| 2011/7/6 |
8,000
| 9,400 |
8,000 |
9,400 |
3 |
9,400 |
| 2011/6/29 |
20,000
| 20,000 |
20,000 |
20,000 |
10 |
20,000 |
| 2011/6/28 |
19,000
| 19,000 |
19,000 |
19,000 |
3 |
19,000 |
| 2011/6/27 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2011/6/24 |
10,140
| 13,140 |
10,140 |
13,140 |
2 |
13,140 |
|
|
| ブログパーツ |
|
|
