【2199】志田未来 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
111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 |
| 2024/4/15 |
200
| 2,520 |
200 |
720 |
131,142 |
720 |
| 2024/4/8 |
5,060
| 5,060 |
4,355 |
4,355 |
3 |
4,355 |
| 2024/4/1 |
4,355
| 4,355 |
4,355 |
4,355 |
2 |
4,355 |
| 2024/3/25 |
4,705
| 4,705 |
4,705 |
4,705 |
1 |
4,705 |
| 2024/3/18 |
3,305
| 4,005 |
3,305 |
4,005 |
7 |
4,005 |
| 2024/3/11 |
2,801
| 2,801 |
2,801 |
2,801 |
25 |
2,801 |
| 2024/3/4 |
2,860
| 3,700 |
2,860 |
3,700 |
34 |
3,700 |
| 2024/2/26 |
2,360
| 2,360 |
2,360 |
2,360 |
1 |
2,360 |
| 2024/2/19 |
2,100
| 2,100 |
2,100 |
2,100 |
11 |
2,100 |
| 2024/2/12 |
59,000
| 89,000 |
59,000 |
89,000 |
8 |
89,000 |
| 2024/2/5 |
23,000
| 23,000 |
23,000 |
23,000 |
1 |
23,000 |
| 2024/1/29 |
10,530
| 10,530 |
10,530 |
10,530 |
11 |
10,530 |
| 2024/1/22 |
7,530
| 7,530 |
5,030 |
5,030 |
3 |
5,030 |
| 2024/1/15 |
6,530
| 6,530 |
6,530 |
6,530 |
19 |
6,530 |
| 2024/1/8 |
4,200
| 4,200 |
4,200 |
4,200 |
5 |
4,200 |
| 2024/1/1 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2023/12/25 |
6,500
| 6,500 |
6,500 |
6,500 |
5 |
6,500 |
| 2023/12/18 |
5,100
| 6,100 |
5,100 |
6,100 |
6 |
6,100 |
| 2023/12/11 |
4,350
| 5,050 |
4,350 |
5,050 |
6 |
5,050 |
| 2023/12/4 |
4,000
| 4,000 |
4,000 |
4,000 |
2 |
4,000 |
| 2023/11/27 |
3,300
| 3,300 |
3,300 |
3,300 |
8 |
3,300 |
| 2023/11/20 |
4,800
| 4,800 |
4,800 |
4,800 |
10 |
4,800 |
| 2023/11/13 |
4,500
| 5,200 |
4,500 |
5,200 |
8 |
5,200 |
| 2023/11/6 |
10,000
| 13,000 |
10,000 |
13,000 |
6 |
13,000 |
| 2023/10/30 |
9,500
| 9,500 |
9,500 |
9,500 |
2 |
9,500 |
| 2023/10/23 |
11,000
| 11,000 |
11,000 |
11,000 |
2 |
11,000 |
| 2023/10/16 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2023/10/9 |
19,000
| 19,000 |
19,000 |
19,000 |
10 |
19,000 |
| 2023/10/2 |
13,500
| 15,000 |
13,500 |
15,000 |
11 |
15,000 |
| 2023/9/25 |
9,000
| 9,000 |
9,000 |
9,000 |
2 |
9,000 |
| 2023/9/18 |
10,000
| 10,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2023/9/11 |
10,000
| 13,000 |
10,000 |
13,000 |
4 |
13,000 |
| 2023/9/4 |
8,000
| 9,500 |
8,000 |
9,500 |
3 |
9,500 |
| 2023/8/28 |
7,000
| 8,500 |
7,000 |
8,500 |
4 |
8,500 |
| 2023/8/21 |
6,510
| 6,510 |
6,510 |
6,510 |
2 |
6,510 |
| 2023/8/14 |
5,510
| 5,510 |
5,510 |
5,510 |
1 |
5,510 |
| 2023/8/7 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2023/7/31 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2023/7/24 |
20,500
| 25,500 |
20,500 |
25,500 |
2 |
25,500 |
| 2023/7/17 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2023/7/10 |
13,500
| 13,500 |
13,500 |
13,500 |
10 |
13,500 |
| 2023/7/3 |
9,500
| 11,000 |
9,500 |
11,000 |
102 |
11,000 |
| 2023/6/26 |
5,500
| 7,500 |
5,500 |
7,500 |
3 |
7,500 |
| 2023/6/19 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
| 2023/6/12 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2023/6/5 |
4,700
| 4,700 |
4,700 |
4,700 |
50 |
4,700 |
| 2023/5/29 |
4,000
| 4,000 |
4,000 |
4,000 |
5 |
4,000 |
| 2023/5/22 |
3,850
| 3,850 |
3,850 |
3,850 |
1 |
3,850 |
| 2023/5/15 |
3,150
| 3,150 |
3,150 |
3,150 |
10 |
3,150 |
| 2023/5/8 |
3,500
| 3,500 |
3,500 |
3,500 |
5 |
3,500 |
|
|
| ブログパーツ |
|
|
