【2178】黒木メイサ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
220件中51～100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 |
| 2015/3/12 |
3,000
| 3,700 |
3,000 |
3,700 |
47 |
3,700 |
| 2015/3/10 |
2,100
| 2,600 |
2,100 |
2,600 |
2 |
2,600 |
| 2015/3/6 |
1,700
| 1,700 |
1,700 |
1,700 |
279 |
1,700 |
| 2015/2/26 |
1,500
| 1,500 |
1,500 |
1,500 |
27 |
1,500 |
| 2015/1/21 |
2,400
| 2,400 |
2,400 |
2,400 |
27 |
2,400 |
| 2015/1/12 |
6,500
| 6,500 |
6,500 |
6,500 |
27 |
6,500 |
| 2014/12/29 |
8,000
| 8,000 |
8,000 |
8,000 |
27 |
8,000 |
| 2014/12/9 |
32,000
| 32,000 |
23,000 |
23,000 |
20 |
23,000 |
| 2014/12/8 |
5,200
| 34,000 |
5,200 |
27,000 |
17 |
27,000 |
| 2014/11/13 |
5,500
| 5,500 |
5,500 |
5,500 |
3 |
5,500 |
| 2014/11/5 |
6,500
| 6,500 |
6,500 |
6,500 |
12 |
6,500 |
| 2014/11/3 |
11,000
| 11,000 |
8,000 |
8,000 |
57 |
8,000 |
| 2014/10/27 |
16,000
| 16,000 |
16,000 |
16,000 |
2 |
16,000 |
| 2014/10/24 |
13,000
| 13,000 |
13,000 |
13,000 |
5 |
13,000 |
| 2014/10/23 |
16,990
| 17,000 |
16,990 |
17,000 |
6 |
17,000 |
| 2014/10/21 |
9,900
| 11,400 |
9,900 |
11,400 |
12 |
11,400 |
| 2014/10/17 |
11,000
| 11,000 |
8,450 |
8,450 |
7 |
8,450 |
| 2014/10/16 |
14,000
| 14,000 |
14,000 |
14,000 |
3 |
14,000 |
| 2014/10/15 |
11,450
| 11,450 |
11,450 |
11,450 |
5 |
11,450 |
| 2014/10/14 |
15,450
| 15,450 |
15,450 |
15,450 |
1 |
15,450 |
| 2014/10/13 |
19,000
| 20,450 |
19,000 |
20,450 |
8 |
20,450 |
| 2014/10/10 |
8,950
| 16,450 |
8,950 |
16,450 |
4 |
16,450 |
| 2014/10/7 |
7,400
| 7,400 |
7,400 |
7,400 |
10 |
7,400 |
| 2014/9/30 |
8,900
| 8,900 |
8,900 |
8,900 |
5 |
8,900 |
| 2014/9/29 |
8,910
| 8,910 |
8,910 |
8,910 |
19 |
8,910 |
| 2014/9/18 |
14,900
| 14,900 |
14,900 |
14,900 |
9 |
14,900 |
| 2014/9/11 |
11,900
| 11,900 |
11,900 |
11,900 |
10 |
11,900 |
| 2014/9/8 |
15,900
| 15,900 |
15,900 |
15,900 |
17 |
15,900 |
| 2014/9/5 |
12,900
| 12,900 |
12,900 |
12,900 |
20 |
12,900 |
| 2014/8/28 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2014/8/22 |
16,300
| 16,300 |
16,300 |
16,300 |
7 |
16,300 |
| 2014/8/15 |
6,200
| 20,200 |
6,200 |
20,200 |
17 |
20,200 |
| 2014/8/14 |
3,100
| 5,200 |
3,100 |
5,200 |
4 |
5,200 |
| 2014/7/23 |
2,950
| 2,950 |
2,950 |
2,950 |
1 |
2,950 |
| 2014/6/24 |
3,410
| 3,410 |
3,410 |
3,410 |
7 |
3,410 |
| 2014/6/23 |
2,910
| 2,910 |
2,910 |
2,910 |
490 |
2,910 |
| 2014/5/8 |
3,500
| 3,500 |
3,500 |
3,500 |
2 |
3,500 |
| 2014/5/7 |
3,400
| 3,400 |
3,400 |
3,400 |
3 |
3,400 |
| 2014/5/6 |
4,100
| 4,100 |
4,100 |
4,100 |
12 |
4,100 |
| 2014/5/1 |
4,700
| 4,700 |
4,700 |
4,700 |
6 |
4,700 |
| 2014/4/24 |
4,210
| 4,210 |
3,600 |
3,600 |
23 |
3,600 |
| 2014/4/23 |
4,210
| 4,210 |
4,210 |
4,210 |
13 |
4,210 |
| 2014/4/21 |
4,250
| 4,250 |
4,250 |
4,250 |
7 |
4,250 |
| 2014/4/17 |
4,300
| 4,300 |
4,300 |
4,300 |
1 |
4,300 |
| 2014/4/16 |
5,900
| 5,900 |
4,200 |
4,200 |
6 |
4,200 |
| 2014/4/15 |
6,000
| 6,000 |
6,000 |
6,000 |
1 |
6,000 |
| 2014/4/14 |
7,390
| 7,390 |
5,000 |
5,000 |
16 |
5,000 |
| 2014/4/4 |
7,500
| 7,500 |
6,000 |
6,000 |
12 |
6,000 |
| 2014/4/3 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2014/3/31 |
7,500
| 9,000 |
7,500 |
9,000 |
6 |
9,000 |
|
|
| ブログパーツ |
|
|
