【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 |
| 2026/3/2 |
200
| 2,520 |
200 |
720 |
131,142 |
720 |
| 2026/2/23 |
5,060
| 5,060 |
4,355 |
4,355 |
3 |
4,355 |
| 2026/2/16 |
4,355
| 4,355 |
4,355 |
4,355 |
2 |
4,355 |
| 2026/2/9 |
4,705
| 4,705 |
4,705 |
4,705 |
1 |
4,705 |
| 2026/2/2 |
3,305
| 4,005 |
3,305 |
4,005 |
7 |
4,005 |
| 2026/1/26 |
2,801
| 2,801 |
2,801 |
2,801 |
25 |
2,801 |
| 2026/1/19 |
2,860
| 3,700 |
2,860 |
3,700 |
34 |
3,700 |
| 2026/1/12 |
2,360
| 2,360 |
2,360 |
2,360 |
1 |
2,360 |
| 2026/1/5 |
2,100
| 2,100 |
2,100 |
2,100 |
11 |
2,100 |
| 2025/12/29 |
59,000
| 89,000 |
59,000 |
89,000 |
8 |
89,000 |
| 2025/12/22 |
23,000
| 23,000 |
23,000 |
23,000 |
1 |
23,000 |
| 2025/12/15 |
10,530
| 10,530 |
10,530 |
10,530 |
11 |
10,530 |
| 2025/12/8 |
7,530
| 7,530 |
5,030 |
5,030 |
3 |
5,030 |
| 2025/12/1 |
6,530
| 6,530 |
6,530 |
6,530 |
19 |
6,530 |
| 2025/11/24 |
4,200
| 4,200 |
4,200 |
4,200 |
5 |
4,200 |
| 2025/11/17 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2025/11/10 |
6,500
| 6,500 |
6,500 |
6,500 |
5 |
6,500 |
| 2025/11/3 |
5,100
| 6,100 |
5,100 |
6,100 |
6 |
6,100 |
| 2025/10/27 |
4,350
| 5,050 |
4,350 |
5,050 |
6 |
5,050 |
| 2025/10/20 |
4,000
| 4,000 |
4,000 |
4,000 |
2 |
4,000 |
| 2025/10/13 |
3,300
| 3,300 |
3,300 |
3,300 |
8 |
3,300 |
| 2025/10/6 |
4,800
| 4,800 |
4,800 |
4,800 |
10 |
4,800 |
| 2025/9/29 |
4,500
| 5,200 |
4,500 |
5,200 |
8 |
5,200 |
| 2025/9/22 |
10,000
| 13,000 |
10,000 |
13,000 |
6 |
13,000 |
| 2025/9/15 |
9,500
| 9,500 |
9,500 |
9,500 |
2 |
9,500 |
| 2025/9/8 |
11,000
| 11,000 |
11,000 |
11,000 |
2 |
11,000 |
| 2025/9/1 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2025/8/25 |
19,000
| 19,000 |
19,000 |
19,000 |
10 |
19,000 |
| 2025/8/18 |
13,500
| 15,000 |
13,500 |
15,000 |
11 |
15,000 |
| 2025/8/11 |
9,000
| 9,000 |
9,000 |
9,000 |
2 |
9,000 |
| 2025/8/4 |
10,000
| 10,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2025/7/28 |
10,000
| 13,000 |
10,000 |
13,000 |
4 |
13,000 |
| 2025/7/21 |
8,000
| 9,500 |
8,000 |
9,500 |
3 |
9,500 |
| 2025/7/14 |
7,000
| 8,500 |
7,000 |
8,500 |
4 |
8,500 |
| 2025/7/7 |
6,510
| 6,510 |
6,510 |
6,510 |
2 |
6,510 |
| 2025/6/30 |
5,510
| 5,510 |
5,510 |
5,510 |
1 |
5,510 |
| 2025/6/23 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2025/6/16 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2025/6/9 |
20,500
| 25,500 |
20,500 |
25,500 |
2 |
25,500 |
| 2025/6/2 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2025/5/26 |
13,500
| 13,500 |
13,500 |
13,500 |
10 |
13,500 |
| 2025/5/19 |
9,500
| 11,000 |
9,500 |
11,000 |
102 |
11,000 |
| 2025/5/12 |
5,500
| 7,500 |
5,500 |
7,500 |
3 |
7,500 |
| 2025/5/5 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
| 2025/4/28 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2025/4/21 |
4,700
| 4,700 |
4,700 |
4,700 |
50 |
4,700 |
| 2025/4/14 |
4,000
| 4,000 |
4,000 |
4,000 |
5 |
4,000 |
| 2025/4/7 |
3,850
| 3,850 |
3,850 |
3,850 |
1 |
3,850 |
| 2025/3/31 |
3,150
| 3,150 |
3,150 |
3,150 |
10 |
3,150 |
| 2025/3/24 |
3,500
| 3,500 |
3,500 |
3,500 |
5 |
3,500 |
|
|
| ブログパーツ |
|
|
