【2275】水嶋ヒロ カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
99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 |
| 2025/8/25 |
400
| 3,760 |
400 |
2,100 |
511,326 |
2,100 |
| 2025/8/18 |
160
| 160 |
160 |
160 |
5 |
160 |
| 2025/8/11 |
41
| 41 |
41 |
41 |
1 |
41 |
| 2025/8/4 |
2,670
| 2,670 |
2,670 |
2,670 |
4 |
2,670 |
| 2025/7/28 |
2,070
| 2,070 |
2,070 |
2,070 |
4 |
2,070 |
| 2025/7/21 |
450
| 530 |
450 |
530 |
2 |
530 |
| 2025/7/14 |
290
| 290 |
290 |
290 |
1 |
290 |
| 2025/7/7 |
160
| 210 |
160 |
210 |
2 |
210 |
| 2025/6/30 |
100
| 100 |
100 |
100 |
3,130 |
100 |
| 2025/6/23 |
470
| 470 |
310 |
310 |
111 |
310 |
| 2025/6/16 |
2,420
| 2,420 |
2,420 |
2,420 |
12 |
2,420 |
| 2025/6/9 |
3,820
| 3,820 |
3,120 |
3,120 |
22 |
3,120 |
| 2025/6/2 |
3,820
| 3,820 |
3,820 |
3,820 |
3 |
3,820 |
| 2025/5/26 |
3,120
| 3,120 |
3,120 |
3,120 |
10 |
3,120 |
| 2025/5/19 |
3,820
| 3,820 |
3,820 |
3,820 |
3 |
3,820 |
| 2025/5/12 |
2,620
| 2,620 |
2,620 |
2,620 |
10 |
2,620 |
| 2025/5/5 |
4,500
| 4,500 |
4,500 |
4,500 |
10 |
4,500 |
| 2025/4/28 |
7,170
| 7,170 |
7,170 |
7,170 |
7 |
7,170 |
| 2025/4/21 |
330
| 330 |
330 |
330 |
1 |
330 |
| 2025/4/14 |
250
| 250 |
250 |
250 |
11 |
250 |
| 2025/4/7 |
2,690
| 2,690 |
2,690 |
2,690 |
11 |
2,690 |
| 2025/3/31 |
1,375
| 1,375 |
1,375 |
1,375 |
1 |
1,375 |
| 2025/3/24 |
600
| 600 |
600 |
600 |
11 |
600 |
| 2025/3/17 |
600
| 600 |
600 |
600 |
4,749 |
600 |
| 2025/3/10 |
1,000
| 1,000 |
750 |
750 |
7,360 |
750 |
| 2025/3/3 |
1,200
| 1,500 |
1,000 |
1,000 |
2,158 |
1,000 |
| 2025/2/24 |
1,062
| 1,362 |
1,062 |
1,362 |
200 |
1,362 |
| 2025/2/17 |
1,125
| 1,125 |
1,125 |
1,125 |
1 |
1,125 |
| 2025/2/10 |
1,200
| 1,200 |
1,200 |
1,200 |
100 |
1,200 |
| 2025/2/3 |
1,200
| 1,200 |
1,200 |
1,200 |
1,000 |
1,200 |
| 2025/1/27 |
1,200
| 1,200 |
1,200 |
1,200 |
10 |
1,200 |
| 2025/1/20 |
1,220
| 1,220 |
1,220 |
1,220 |
10 |
1,220 |
| 2025/1/13 |
1,300
| 1,300 |
1,300 |
1,300 |
2,000 |
1,300 |
| 2025/1/6 |
1,370
| 1,370 |
1,370 |
1,370 |
497 |
1,370 |
| 2024/12/30 |
1,668
| 1,670 |
1,370 |
1,370 |
2,440 |
1,370 |
| 2024/12/23 |
1,370
| 1,370 |
1,370 |
1,370 |
1,000 |
1,370 |
| 2024/12/16 |
1,370
| 1,668 |
1,370 |
1,668 |
2,500 |
1,668 |
| 2024/12/9 |
1,370
| 1,370 |
1,370 |
1,370 |
3,000 |
1,370 |
| 2024/12/2 |
1,370
| 1,370 |
1,370 |
1,370 |
2,014 |
1,370 |
| 2024/11/25 |
1,370
| 1,370 |
1,370 |
1,370 |
10 |
1,370 |
| 2024/11/18 |
1,371
| 1,671 |
1,371 |
1,671 |
2,010 |
1,671 |
| 2024/11/11 |
1,340
| 1,630 |
1,340 |
1,630 |
22 |
1,630 |
| 2024/11/4 |
1,040
| 1,040 |
1,040 |
1,040 |
10 |
1,040 |
| 2024/10/28 |
893
| 893 |
893 |
893 |
100 |
893 |
| 2024/10/21 |
640
| 890 |
640 |
890 |
2,010 |
890 |
| 2024/10/14 |
380
| 540 |
380 |
540 |
6,021 |
540 |
| 2024/10/7 |
380
| 390 |
380 |
390 |
8,000 |
390 |
| 2024/9/30 |
380
| 380 |
380 |
380 |
178 |
380 |
| 2024/9/23 |
380
| 380 |
380 |
380 |
3,811 |
380 |
| 2024/9/16 |
410
| 410 |
410 |
410 |
1 |
410 |
|
|
| ブログパーツ |
|
|
