【2178】黒木メイサ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
221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 |
| 2025/6/30 |
500
| 2,500 |
500 |
2,500 |
21,201 |
2,500 |
| 2025/6/23 |
371,500
| 371,500 |
371,500 |
371,500 |
1 |
371,500 |
| 2025/6/16 |
10,200
| 10,200 |
10,200 |
10,200 |
6 |
10,200 |
| 2025/6/9 |
13,200
| 13,200 |
13,200 |
13,200 |
5 |
13,200 |
| 2025/6/2 |
7,200
| 8,700 |
7,200 |
8,700 |
2 |
8,700 |
| 2025/5/26 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2025/5/19 |
5,400
| 5,500 |
5,400 |
5,500 |
85 |
5,500 |
| 2025/5/12 |
4,600
| 4,600 |
4,600 |
4,600 |
5 |
4,600 |
| 2025/5/5 |
6,350
| 6,350 |
3,900 |
3,900 |
40 |
3,900 |
| 2025/4/28 |
8,600
| 8,600 |
8,600 |
8,600 |
15 |
8,600 |
| 2025/4/21 |
7,100
| 7,100 |
7,100 |
7,100 |
11 |
7,100 |
| 2025/4/14 |
4,400
| 4,400 |
4,400 |
4,400 |
10 |
4,400 |
| 2025/4/7 |
3,700
| 3,700 |
3,700 |
3,700 |
14 |
3,700 |
| 2025/3/31 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2025/3/24 |
2,540
| 2,540 |
2,540 |
2,540 |
1 |
2,540 |
| 2025/3/17 |
540
| 640 |
540 |
640 |
2 |
640 |
| 2025/3/10 |
460
| 460 |
460 |
460 |
1 |
460 |
| 2025/3/3 |
300
| 300 |
300 |
300 |
20 |
300 |
| 2025/2/24 |
120
| 120 |
120 |
120 |
15 |
120 |
| 2025/2/17 |
210
| 210 |
80 |
80 |
80 |
80 |
| 2025/2/10 |
290
| 290 |
290 |
290 |
19 |
290 |
| 2025/2/3 |
1,450
| 1,450 |
1,450 |
1,450 |
20 |
1,450 |
| 2025/1/27 |
1,850
| 1,850 |
1,850 |
1,850 |
14 |
1,850 |
| 2025/1/20 |
2,350
| 2,350 |
2,350 |
2,350 |
1 |
2,350 |
| 2025/1/13 |
2,850
| 2,850 |
2,850 |
2,850 |
5 |
2,850 |
| 2025/1/6 |
2,850
| 2,850 |
2,850 |
2,850 |
10 |
2,850 |
| 2024/12/30 |
4,900
| 5,000 |
4,000 |
4,000 |
10 |
4,000 |
| 2024/12/23 |
4,800
| 5,300 |
4,300 |
4,300 |
41 |
4,300 |
| 2024/12/16 |
4,100
| 4,100 |
4,100 |
4,100 |
5 |
4,100 |
| 2024/12/9 |
4,600
| 4,600 |
4,600 |
4,600 |
30 |
4,600 |
| 2024/12/2 |
5,100
| 5,100 |
5,100 |
5,100 |
20 |
5,100 |
| 2024/11/25 |
5,100
| 6,100 |
5,100 |
6,100 |
20 |
6,100 |
| 2024/11/18 |
2,500
| 4,400 |
2,500 |
4,400 |
45 |
4,400 |
| 2024/11/11 |
2,000
| 2,000 |
2,000 |
2,000 |
5 |
2,000 |
| 2024/11/4 |
1,600
| 1,600 |
1,600 |
1,600 |
3 |
1,600 |
| 2024/10/28 |
1,600
| 1,600 |
1,600 |
1,600 |
5 |
1,600 |
| 2024/10/21 |
2,200
| 2,700 |
1,700 |
1,700 |
11 |
1,700 |
| 2024/10/14 |
1,300
| 1,300 |
1,300 |
1,300 |
10 |
1,300 |
| 2024/10/7 |
2,200
| 2,700 |
2,200 |
2,700 |
16 |
2,700 |
| 2024/9/30 |
2,700
| 2,700 |
2,700 |
2,700 |
10 |
2,700 |
| 2024/9/23 |
3,900
| 5,300 |
3,900 |
5,300 |
45 |
5,300 |
| 2024/9/16 |
3,200
| 3,200 |
3,200 |
3,200 |
15 |
3,200 |
| 2024/9/9 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2024/9/2 |
3,400
| 3,400 |
3,400 |
3,400 |
10 |
3,400 |
| 2024/8/26 |
6,500
| 7,500 |
6,500 |
7,500 |
16 |
7,500 |
| 2024/8/19 |
4,800
| 5,500 |
4,800 |
5,500 |
12 |
5,500 |
| 2024/8/12 |
2,900
| 4,100 |
2,900 |
4,100 |
3 |
4,100 |
| 2024/8/5 |
2,400
| 2,400 |
2,400 |
2,400 |
4 |
2,400 |
| 2024/7/29 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2024/7/22 |
2,600
| 2,600 |
2,600 |
2,600 |
1 |
2,600 |
|
|
| ブログパーツ |
|
|
