【2233】徳永えり カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
70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 |
| 2025/9/8 |
1
| 450 |
1 |
450 |
117,405 |
450 |
| 2025/9/1 |
380,000
| 1,900,000 |
380,000 |
1,900,000 |
10 |
1,900,000 |
| 2025/8/25 |
1,500,000
| 1,500,000 |
1,500,000 |
1,500,000 |
1 |
1,500,000 |
| 2025/8/18 |
720,000
| 720,000 |
720,000 |
720,000 |
1 |
720,000 |
| 2025/8/11 |
200,000
| 200,000 |
200,000 |
200,000 |
1 |
200,000 |
| 2025/8/4 |
161,300
| 161,300 |
161,300 |
161,300 |
1 |
161,300 |
| 2025/7/28 |
131,300
| 131,300 |
131,300 |
131,300 |
1 |
131,300 |
| 2025/7/21 |
86,300
| 101,300 |
86,300 |
101,300 |
2 |
101,300 |
| 2025/7/14 |
71,300
| 71,300 |
71,300 |
71,300 |
1 |
71,300 |
| 2025/7/7 |
44,300
| 61,300 |
44,300 |
61,300 |
3 |
61,300 |
| 2025/6/30 |
37,300
| 37,300 |
37,300 |
37,300 |
1 |
37,300 |
| 2025/6/23 |
30,300
| 30,300 |
30,300 |
30,300 |
1 |
30,300 |
| 2025/6/16 |
20,300
| 25,300 |
20,300 |
25,300 |
2 |
25,300 |
| 2025/6/9 |
10,300
| 16,300 |
10,300 |
16,300 |
7 |
16,300 |
| 2025/6/2 |
2,200
| 13,300 |
2,200 |
13,300 |
11 |
13,300 |
| 2025/5/26 |
1,600
| 1,800 |
1,600 |
1,800 |
2 |
1,800 |
| 2025/5/19 |
1,300
| 1,300 |
1,300 |
1,300 |
1 |
1,300 |
| 2025/5/12 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2025/5/5 |
930
| 930 |
930 |
930 |
10 |
930 |
| 2025/4/28 |
580
| 580 |
580 |
580 |
155 |
580 |
| 2025/4/21 |
580
| 580 |
580 |
580 |
3 |
580 |
| 2025/4/14 |
880
| 880 |
880 |
880 |
1 |
880 |
| 2025/4/7 |
730
| 730 |
730 |
730 |
100 |
730 |
| 2025/3/31 |
630
| 630 |
630 |
630 |
7 |
630 |
| 2025/3/24 |
780
| 780 |
780 |
780 |
4,445 |
780 |
| 2025/3/17 |
1,637
| 2,000 |
1,637 |
2,000 |
2 |
2,000 |
| 2025/3/10 |
1,637
| 1,637 |
1,637 |
1,637 |
3 |
1,637 |
| 2025/3/3 |
740
| 1,338 |
740 |
1,338 |
7 |
1,338 |
| 2025/2/24 |
740
| 890 |
740 |
890 |
6 |
890 |
| 2025/2/17 |
460
| 640 |
460 |
640 |
25 |
640 |
| 2025/2/10 |
380
| 380 |
380 |
380 |
8 |
380 |
| 2025/2/3 |
460
| 460 |
300 |
300 |
3 |
300 |
| 2025/1/27 |
735
| 1,035 |
735 |
1,035 |
3 |
1,035 |
| 2025/1/20 |
635
| 635 |
635 |
635 |
109 |
635 |
| 2025/1/13 |
215
| 635 |
215 |
635 |
33 |
635 |
| 2025/1/6 |
165
| 165 |
165 |
165 |
10 |
165 |
| 2024/12/30 |
210
| 210 |
85 |
115 |
859 |
115 |
| 2024/12/23 |
370
| 370 |
290 |
290 |
11 |
290 |
| 2024/12/16 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2024/12/9 |
650
| 650 |
650 |
650 |
50 |
650 |
| 2024/12/2 |
800
| 800 |
800 |
800 |
54 |
800 |
| 2024/11/25 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2024/11/18 |
2,600
| 2,600 |
2,600 |
2,600 |
8 |
2,600 |
| 2024/11/11 |
4,700
| 4,700 |
4,700 |
4,700 |
3 |
4,700 |
| 2024/11/4 |
6,700
| 6,700 |
6,700 |
6,700 |
1 |
6,700 |
| 2024/10/28 |
11,200
| 11,200 |
11,200 |
11,200 |
2 |
11,200 |
| 2024/10/21 |
19,200
| 25,200 |
19,200 |
25,200 |
4 |
25,200 |
| 2024/10/14 |
15,200
| 15,200 |
15,200 |
15,200 |
1 |
15,200 |
| 2024/10/7 |
20,200
| 20,200 |
20,200 |
20,200 |
2 |
20,200 |
| 2024/9/30 |
32,200
| 32,200 |
32,200 |
32,200 |
2 |
32,200 |
|
|
| ブログパーツ |
|
|
