【2249】小栗旬 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
183件中1～50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 |
| 2016/12/20 |
15,000
| 15,000 |
15,000 |
15,000 |
2 |
15,000 |
| 2016/12/15 |
24,000
| 24,000 |
24,000 |
24,000 |
2 |
24,000 |
| 2016/12/6 |
31,000
| 31,000 |
31,000 |
31,000 |
1 |
31,000 |
| 2016/12/1 |
38,000
| 38,000 |
38,000 |
38,000 |
1 |
38,000 |
| 2016/1/28 |
57,500
| 57,500 |
57,500 |
57,500 |
5 |
57,500 |
| 2015/11/23 |
7,950
| 7,950 |
7,950 |
7,950 |
5 |
7,950 |
| 2015/11/9 |
8,470
| 8,470 |
8,470 |
8,470 |
9 |
8,470 |
| 2015/10/30 |
12,970
| 12,970 |
12,970 |
12,970 |
1 |
12,970 |
| 2015/5/1 |
7,400
| 7,400 |
7,400 |
7,400 |
80 |
7,400 |
| 2015/4/30 |
7,400
| 7,400 |
7,400 |
7,400 |
20 |
7,400 |
| 2015/3/2 |
37,400
| 37,400 |
37,400 |
37,400 |
1 |
37,400 |
| 2015/2/2 |
3,300
| 4,000 |
3,300 |
3,300 |
20 |
3,300 |
| 2015/1/27 |
1,900
| 1,900 |
1,900 |
1,900 |
5 |
1,900 |
| 2015/1/26 |
1,500
| 1,500 |
1,500 |
1,500 |
20 |
1,500 |
| 2015/1/20 |
3,200
| 3,200 |
3,200 |
3,200 |
10 |
3,200 |
| 2015/1/19 |
3,900
| 3,900 |
3,900 |
3,900 |
20 |
3,900 |
| 2015/1/16 |
4,600
| 4,600 |
4,600 |
4,600 |
10 |
4,600 |
| 2015/1/9 |
4,900
| 4,900 |
4,900 |
4,900 |
5 |
4,900 |
| 2015/1/7 |
4,200
| 4,200 |
4,200 |
4,200 |
51 |
4,200 |
| 2014/12/29 |
11,400
| 11,400 |
11,400 |
11,400 |
5 |
11,400 |
| 2014/12/23 |
9,900
| 9,900 |
8,400 |
8,400 |
105 |
8,400 |
| 2014/12/15 |
6,900
| 6,900 |
6,900 |
6,900 |
50 |
6,900 |
| 2014/10/27 |
2,800
| 2,800 |
2,800 |
2,800 |
30 |
2,800 |
| 2014/10/6 |
1,700
| 1,700 |
1,700 |
1,700 |
100 |
1,700 |
| 2014/9/26 |
2,200
| 2,200 |
2,200 |
2,200 |
100 |
2,200 |
| 2014/9/24 |
1,750
| 1,750 |
1,750 |
1,750 |
5 |
1,750 |
| 2014/9/5 |
2,400
| 2,400 |
2,400 |
2,400 |
100 |
2,400 |
| 2014/7/9 |
2,700
| 2,700 |
2,700 |
2,700 |
22 |
2,700 |
| 2014/6/17 |
3,100
| 3,100 |
3,100 |
3,100 |
10 |
3,100 |
| 2014/6/5 |
2,600
| 2,600 |
2,600 |
2,600 |
10 |
2,600 |
| 2014/6/2 |
2,100
| 2,100 |
2,100 |
2,100 |
25 |
2,100 |
| 2014/5/20 |
1,900
| 1,900 |
1,900 |
1,900 |
10 |
1,900 |
| 2014/5/15 |
1,500
| 1,500 |
1,500 |
1,500 |
113 |
1,500 |
| 2014/5/2 |
1,000
| 1,300 |
1,000 |
1,300 |
80 |
1,300 |
| 2014/3/13 |
2,000
| 2,000 |
2,000 |
2,000 |
10 |
2,000 |
| 2014/3/6 |
1,600
| 2,100 |
1,600 |
2,100 |
59 |
2,100 |
| 2014/3/4 |
1,300
| 1,300 |
1,300 |
1,300 |
2 |
1,300 |
| 2014/3/3 |
1,400
| 1,700 |
1,400 |
1,700 |
11 |
1,700 |
| 2013/12/11 |
1,000
| 1,000 |
1,000 |
1,000 |
10 |
1,000 |
| 2013/6/21 |
296
| 296 |
296 |
296 |
1 |
296 |
| 2013/6/17 |
166
| 216 |
166 |
216 |
2 |
216 |
| 2013/6/3 |
99
| 99 |
99 |
99 |
1 |
99 |
| 2013/5/27 |
50
| 50 |
50 |
50 |
21 |
50 |
| 2013/5/10 |
31
| 31 |
31 |
31 |
6,360 |
31 |
| 2013/5/9 |
575
| 575 |
1 |
31 |
145,636 |
31 |
| 2013/4/10 |
630
| 630 |
630 |
630 |
22 |
630 |
| 2013/4/8 |
530
| 530 |
530 |
530 |
10 |
530 |
| 2013/4/5 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2013/4/1 |
290
| 370 |
290 |
370 |
5 |
370 |
| 2013/3/26 |
110
| 160 |
110 |
160 |
2 |
160 |
|
|
| ブログパーツ |
|
|
