【2270】仲里依紗 カテゴリ：文化人
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
344件中101～150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 |
| 2011/9/22 |
19,940
| 19,940 |
19,940 |
19,940 |
55 |
19,940 |
| 2011/9/12 |
11,500
| 15,940 |
11,500 |
15,940 |
25 |
15,940 |
| 2011/9/9 |
14,500
| 14,500 |
14,500 |
14,500 |
2 |
14,500 |
| 2011/9/6 |
14,500
| 14,500 |
14,500 |
14,500 |
1 |
14,500 |
| 2011/9/5 |
13,000
| 13,400 |
13,000 |
13,400 |
4 |
13,400 |
| 2011/9/2 |
7,000
| 13,000 |
7,000 |
13,000 |
14 |
13,000 |
| 2011/9/1 |
11,950
| 11,950 |
8,950 |
10,000 |
13 |
10,000 |
| 2011/8/22 |
19,900
| 19,900 |
19,900 |
19,900 |
1 |
19,900 |
| 2011/8/17 |
23,700
| 23,700 |
18,700 |
18,700 |
7 |
18,700 |
| 2011/8/15 |
22,000
| 28,800 |
22,000 |
28,800 |
12 |
28,800 |
| 2011/8/11 |
23,000
| 23,000 |
23,000 |
23,000 |
57 |
23,000 |
| 2011/8/9 |
30,000
| 30,000 |
30,000 |
30,000 |
14 |
30,000 |
| 2011/8/8 |
25,000
| 25,490 |
25,000 |
25,400 |
34 |
25,400 |
| 2011/8/5 |
19,000
| 20,490 |
19,000 |
20,490 |
45 |
20,490 |
| 2011/8/1 |
16,490
| 16,490 |
16,490 |
16,490 |
10 |
16,490 |
| 2011/7/29 |
8,000
| 13,900 |
8,000 |
13,900 |
9 |
13,900 |
| 2011/7/28 |
15,000
| 15,000 |
11,000 |
11,000 |
12 |
11,000 |
| 2011/7/25 |
11,000
| 13,470 |
11,000 |
13,470 |
2 |
13,470 |
| 2011/7/18 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2011/7/15 |
13,000
| 13,000 |
13,000 |
13,000 |
10 |
13,000 |
| 2011/7/14 |
13,000
| 14,000 |
13,000 |
14,000 |
6 |
14,000 |
| 2011/7/13 |
12,000
| 13,000 |
12,000 |
13,000 |
5 |
13,000 |
| 2011/7/12 |
16,000
| 16,000 |
16,000 |
16,000 |
11 |
16,000 |
| 2011/7/11 |
14,000
| 14,000 |
14,000 |
14,000 |
8 |
14,000 |
| 2011/7/8 |
18,000
| 18,000 |
18,000 |
18,000 |
10 |
18,000 |
| 2011/7/7 |
17,940
| 17,940 |
17,940 |
17,940 |
1 |
17,940 |
| 2011/7/6 |
16,280
| 17,200 |
16,280 |
17,200 |
6 |
17,200 |
| 2011/7/4 |
16,500
| 16,500 |
16,500 |
16,500 |
8 |
16,500 |
| 2011/6/29 |
16,000
| 19,000 |
16,000 |
19,000 |
48 |
19,000 |
| 2011/6/28 |
14,920
| 17,910 |
14,920 |
17,910 |
20 |
17,910 |
| 2011/6/27 |
11,920
| 11,920 |
11,920 |
11,920 |
4 |
11,920 |
| 2011/6/24 |
8,100
| 11,090 |
8,100 |
11,090 |
9 |
11,090 |
| 2011/6/23 |
9,590
| 9,600 |
9,590 |
9,600 |
2 |
9,600 |
| 2011/6/21 |
7,360
| 10,350 |
7,350 |
10,350 |
33 |
10,350 |
| 2011/6/17 |
8,950
| 11,950 |
8,950 |
11,950 |
17 |
11,950 |
| 2011/6/16 |
10,300
| 11,950 |
7,300 |
11,950 |
10 |
11,950 |
| 2011/6/14 |
7,280
| 13,000 |
7,280 |
13,000 |
60 |
13,000 |
| 2011/6/13 |
10,290
| 10,290 |
7,290 |
10,280 |
13 |
10,280 |
| 2011/6/10 |
1,830
| 8,800 |
1,820 |
8,800 |
11,049 |
8,800 |
| 2011/6/9 |
3,510
| 3,510 |
1,550 |
1,600 |
3,520 |
1,600 |
| 2011/6/8 |
4,800
| 4,800 |
4,100 |
4,100 |
112 |
4,100 |
| 2011/6/7 |
4,800
| 4,800 |
4,100 |
4,100 |
30 |
4,100 |
| 2011/6/6 |
8,700
| 8,700 |
5,800 |
5,800 |
21 |
5,800 |
| 2011/6/3 |
10,200
| 10,200 |
10,200 |
10,200 |
1 |
10,200 |
| 2011/6/1 |
7,300
| 7,300 |
7,300 |
7,300 |
10 |
7,300 |
| 2011/5/31 |
4,800
| 10,300 |
4,800 |
8,800 |
168 |
8,800 |
| 2011/5/30 |
7,300
| 7,300 |
5,800 |
5,800 |
21 |
5,800 |
| 2011/5/27 |
15,800
| 15,800 |
8,800 |
8,800 |
11 |
8,800 |
| 2011/5/26 |
16,800
| 19,800 |
16,800 |
19,800 |
16 |
19,800 |
| 2011/5/25 |
15,000
| 15,000 |
15,000 |
15,000 |
4 |
15,000 |
|
|
| ブログパーツ |
|
|
