【2271】香川照之 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
205件中151～200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 |
| 2010/9/15 |
64,400
| 89,400 |
64,400 |
89,400 |
3 |
89,400 |
| 2010/9/13 |
15,400
| 64,400 |
15,400 |
64,400 |
9 |
64,400 |
| 2010/9/7 |
21,700
| 26,700 |
21,700 |
21,700 |
3 |
21,700 |
| 2010/9/6 |
17,700
| 17,700 |
17,700 |
17,700 |
1 |
17,700 |
| 2010/9/3 |
14,700
| 14,700 |
14,700 |
14,700 |
2 |
14,700 |
| 2010/9/2 |
11,700
| 14,700 |
11,700 |
14,680 |
3 |
14,680 |
| 2010/9/1 |
15,700
| 15,700 |
15,700 |
15,700 |
1 |
15,700 |
| 2010/8/30 |
12,800
| 12,800 |
12,800 |
12,800 |
1 |
12,800 |
| 2010/8/26 |
14,000
| 17,000 |
14,000 |
17,000 |
2 |
17,000 |
| 2010/8/25 |
11,000
| 11,000 |
11,000 |
11,000 |
1 |
11,000 |
| 2010/8/23 |
17,250
| 17,250 |
17,250 |
17,250 |
1 |
17,250 |
| 2010/8/20 |
14,250
| 14,250 |
14,250 |
14,250 |
666 |
14,250 |
| 2010/8/19 |
18,250
| 18,250 |
18,250 |
18,250 |
1 |
18,250 |
| 2010/8/17 |
16,250
| 30,250 |
16,250 |
30,250 |
4 |
30,250 |
| 2010/8/16 |
10,250
| 13,250 |
10,250 |
13,250 |
2 |
13,250 |
| 2010/8/13 |
8,750
| 8,750 |
8,750 |
8,750 |
2 |
8,750 |
| 2010/8/11 |
7,250
| 7,250 |
7,250 |
7,250 |
1 |
7,250 |
| 2010/8/10 |
4,550
| 6,250 |
4,550 |
6,250 |
6 |
6,250 |
| 2010/8/6 |
3,150
| 3,150 |
3,150 |
3,150 |
1 |
3,150 |
| 2010/7/19 |
4,900
| 4,900 |
4,900 |
4,900 |
1 |
4,900 |
| 2010/7/16 |
4,900
| 4,900 |
4,900 |
4,900 |
11 |
4,900 |
| 2010/7/14 |
4,900
| 4,900 |
4,900 |
4,900 |
1 |
4,900 |
| 2010/7/12 |
17,400
| 17,400 |
7,400 |
7,400 |
4 |
7,400 |
| 2010/7/9 |
5,400
| 51,400 |
5,400 |
22,400 |
18 |
22,400 |
| 2010/7/8 |
4,000
| 4,700 |
4,000 |
4,700 |
24 |
4,700 |
| 2010/7/2 |
4,500
| 13,200 |
4,500 |
10,200 |
34 |
10,200 |
| 2010/7/1 |
3,800
| 3,800 |
3,800 |
3,800 |
6 |
3,800 |
| 2010/6/30 |
2,600
| 3,800 |
2,600 |
3,800 |
3 |
3,800 |
| 2010/6/29 |
800
| 2,100 |
800 |
2,100 |
1,006 |
2,100 |
| 2010/6/22 |
2,800
| 2,800 |
2,800 |
2,800 |
57 |
2,800 |
| 2010/6/17 |
3,000
| 3,700 |
3,000 |
3,700 |
62 |
3,700 |
| 2010/6/16 |
2,700
| 2,700 |
2,700 |
2,700 |
2 |
2,700 |
| 2010/6/10 |
4,400
| 4,400 |
4,400 |
4,400 |
200 |
4,400 |
| 2010/6/9 |
3,300
| 5,400 |
3,300 |
5,400 |
86 |
5,400 |
| 2010/6/8 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2010/6/1 |
6,700
| 6,700 |
6,700 |
6,700 |
1 |
6,700 |
| 2010/5/27 |
8,700
| 8,700 |
8,700 |
8,700 |
3 |
8,700 |
| 2010/5/25 |
10,200
| 13,200 |
10,200 |
10,200 |
5 |
10,200 |
| 2010/5/24 |
1,400
| 8,700 |
1,400 |
8,700 |
1,034 |
8,700 |
| 2010/5/11 |
1,900
| 3,750 |
1,900 |
3,750 |
10,712 |
3,750 |
| 2010/5/10 |
1,900
| 1,900 |
1,500 |
1,500 |
11 |
1,500 |
| 2010/5/6 |
1,350
| 3,050 |
1,350 |
3,050 |
236 |
3,050 |
| 2010/5/5 |
750
| 1,350 |
750 |
1,350 |
330 |
1,350 |
| 2010/5/4 |
650
| 650 |
650 |
650 |
200 |
650 |
| 2010/5/3 |
550
| 550 |
550 |
550 |
50 |
550 |
| 2010/4/30 |
150
| 480 |
150 |
480 |
8,782 |
480 |
| 2010/4/29 |
210
| 260 |
150 |
150 |
4,398 |
150 |
| 2010/4/28 |
650
| 650 |
40 |
200 |
15,456 |
200 |
| 2010/4/27 |
8,500
| 16,000 |
800 |
800 |
264 |
800 |
| 2010/4/26 |
7,500
| 7,500 |
6,000 |
7,000 |
74 |
7,000 |
|
|
| ブログパーツ |
|
|
