【2199】志田未来 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
110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 |
| 2010/9/27 |
5,500
| 6,000 |
5,500 |
6,000 |
15 |
6,000 |
| 2010/9/24 |
4,500
| 5,000 |
4,500 |
5,000 |
104 |
5,000 |
| 2010/9/17 |
3,950
| 4,500 |
3,950 |
4,500 |
3 |
4,500 |
| 2010/9/16 |
3,250
| 3,250 |
3,250 |
3,250 |
1 |
3,250 |
| 2010/9/10 |
2,750
| 2,750 |
2,750 |
2,750 |
3 |
2,750 |
| 2010/9/6 |
2,400
| 2,400 |
2,400 |
2,400 |
2 |
2,400 |
| 2010/8/27 |
3,100
| 3,100 |
3,100 |
3,100 |
8 |
3,100 |
| 2010/8/26 |
3,500
| 3,500 |
3,100 |
3,100 |
5 |
3,100 |
| 2010/8/23 |
3,100
| 3,500 |
3,100 |
3,500 |
3 |
3,500 |
| 2010/8/18 |
3,500
| 3,800 |
3,500 |
3,800 |
20 |
3,800 |
| 2010/8/13 |
3,400
| 3,400 |
3,400 |
3,400 |
4 |
3,400 |
| 2010/8/10 |
3,400
| 3,400 |
3,400 |
3,400 |
6 |
3,400 |
| 2010/8/2 |
2,800
| 3,500 |
2,800 |
3,500 |
105 |
3,500 |
| 2010/7/22 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2010/7/21 |
4,050
| 4,750 |
4,050 |
4,750 |
17 |
4,750 |
| 2010/7/20 |
2,610
| 4,750 |
2,610 |
4,750 |
135 |
4,750 |
| 2010/7/19 |
2,600
| 2,600 |
2,600 |
2,600 |
40 |
2,600 |
| 2010/7/16 |
1,250
| 2,850 |
1,250 |
2,850 |
114 |
2,850 |
| 2010/7/14 |
1,010
| 1,610 |
1,010 |
1,610 |
3 |
1,610 |
| 2010/7/12 |
710
| 710 |
710 |
710 |
5 |
710 |
| 2010/7/9 |
710
| 710 |
710 |
710 |
5 |
710 |
| 2010/7/7 |
800
| 800 |
800 |
800 |
50 |
800 |
| 2010/7/2 |
1,340
| 1,640 |
1,340 |
1,500 |
61 |
1,500 |
| 2010/6/30 |
890
| 890 |
890 |
890 |
529 |
890 |
| 2010/6/25 |
1,190
| 1,190 |
890 |
890 |
160 |
890 |
| 2010/6/18 |
2,590
| 2,590 |
2,590 |
2,590 |
1 |
2,590 |
| 2010/6/11 |
3,500
| 3,500 |
3,500 |
3,500 |
1 |
3,500 |
| 2010/6/10 |
2,800
| 3,300 |
2,800 |
3,300 |
3,110 |
3,300 |
| 2010/6/9 |
2,250
| 3,000 |
2,250 |
3,000 |
1,102 |
3,000 |
| 2010/6/7 |
1,810
| 2,100 |
1,800 |
2,100 |
251 |
2,100 |
| 2010/6/2 |
2,000
| 2,100 |
2,000 |
2,100 |
35 |
2,100 |
| 2010/5/31 |
1,800
| 2,200 |
1,800 |
2,200 |
6 |
2,200 |
| 2010/5/26 |
2,200
| 2,500 |
2,200 |
2,500 |
39 |
2,500 |
| 2010/5/24 |
2,900
| 3,400 |
2,900 |
3,400 |
18 |
3,400 |
| 2010/5/21 |
2,400
| 2,400 |
2,400 |
2,400 |
6 |
2,400 |
| 2010/5/20 |
2,150
| 2,150 |
2,150 |
2,150 |
460 |
2,150 |
| 2010/5/17 |
4,200
| 4,200 |
4,200 |
4,200 |
1 |
4,200 |
| 2010/5/14 |
2,800
| 4,000 |
2,800 |
3,800 |
1,146 |
3,800 |
| 2010/5/13 |
2,300
| 2,300 |
2,300 |
2,300 |
10 |
2,300 |
| 2010/5/11 |
2,550
| 3,300 |
2,300 |
2,800 |
740 |
2,800 |
| 2010/5/10 |
2,750
| 2,750 |
2,300 |
2,500 |
780 |
2,500 |
| 2010/5/7 |
2,750
| 2,750 |
2,750 |
2,750 |
130 |
2,750 |
| 2010/5/6 |
2,800
| 2,800 |
2,800 |
2,800 |
551 |
2,800 |
| 2010/5/5 |
1,900
| 2,300 |
1,900 |
2,300 |
629 |
2,300 |
| 2010/5/4 |
2,300
| 2,300 |
2,300 |
2,300 |
495 |
2,300 |
| 2010/5/3 |
2,800
| 2,800 |
2,800 |
2,800 |
5 |
2,800 |
| 2010/4/30 |
3,500
| 3,500 |
3,500 |
3,500 |
8 |
3,500 |
| 2010/4/29 |
4,500
| 4,500 |
3,800 |
3,800 |
51 |
3,800 |
| 2010/4/28 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2010/4/27 |
3,200
| 3,200 |
3,200 |
3,200 |
400 |
3,200 |
|
|
| ブログパーツ |
|
|
