【2285】吉高由里子 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
195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 |
| 2026/1/5 |
500
| 1,990 |
500 |
880 |
81,429 |
880 |
| 2025/12/29 |
55,000
| 55,000 |
55,000 |
55,000 |
2 |
55,000 |
| 2025/12/22 |
47,000
| 47,000 |
47,000 |
47,000 |
1 |
47,000 |
| 2025/12/15 |
800
| 800 |
800 |
800 |
1 |
800 |
| 2025/12/8 |
1,500
| 1,500 |
1,500 |
1,500 |
1 |
1,500 |
| 2025/12/1 |
28,500
| 28,500 |
28,500 |
28,500 |
1 |
28,500 |
| 2025/11/24 |
49,500
| 49,500 |
49,500 |
49,500 |
1 |
49,500 |
| 2025/11/17 |
51,000
| 51,000 |
41,000 |
41,000 |
6 |
41,000 |
| 2025/11/10 |
6,000
| 6,000 |
6,000 |
6,000 |
24 |
6,000 |
| 2025/11/3 |
7,500
| 7,500 |
7,500 |
7,500 |
6 |
7,500 |
| 2025/10/27 |
10,500
| 10,500 |
10,500 |
10,500 |
5 |
10,500 |
| 2025/10/20 |
9,000
| 9,000 |
9,000 |
9,000 |
5 |
9,000 |
| 2025/10/13 |
7,700
| 7,700 |
7,700 |
7,700 |
5 |
7,700 |
| 2025/10/6 |
9,700
| 9,700 |
9,700 |
9,700 |
15 |
9,700 |
| 2025/9/29 |
10,700
| 10,700 |
10,700 |
10,700 |
5 |
10,700 |
| 2025/9/22 |
7,320
| 7,320 |
7,320 |
7,320 |
6 |
7,320 |
| 2025/9/15 |
5,730
| 5,730 |
5,730 |
5,730 |
15 |
5,730 |
| 2025/9/8 |
8,730
| 8,730 |
8,730 |
8,730 |
1 |
8,730 |
| 2025/9/1 |
8,730
| 8,730 |
7,230 |
7,230 |
4 |
7,230 |
| 2025/8/25 |
7,230
| 8,730 |
7,230 |
7,230 |
11 |
7,230 |
| 2025/8/18 |
6,230
| 6,230 |
6,230 |
6,230 |
5 |
6,230 |
| 2025/8/11 |
4,525
| 4,525 |
4,525 |
4,525 |
1 |
4,525 |
| 2025/8/4 |
3,125
| 3,825 |
3,125 |
3,825 |
2 |
3,825 |
| 2025/7/28 |
2,125
| 2,625 |
2,125 |
2,625 |
2 |
2,625 |
| 2025/7/21 |
1,425
| 1,725 |
1,425 |
1,725 |
2 |
1,725 |
| 2025/7/14 |
900
| 1,050 |
900 |
1,050 |
2 |
1,050 |
| 2025/7/7 |
750
| 1,050 |
750 |
750 |
4 |
750 |
| 2025/6/30 |
550
| 650 |
550 |
650 |
1,560 |
650 |
| 2025/6/23 |
700
| 700 |
700 |
700 |
1,859 |
700 |
| 2025/6/16 |
700
| 700 |
700 |
700 |
140 |
700 |
| 2025/6/9 |
750
| 750 |
750 |
750 |
14 |
750 |
| 2025/6/2 |
2,600
| 2,600 |
2,600 |
2,600 |
1 |
2,600 |
| 2025/5/26 |
2,100
| 2,100 |
2,100 |
2,100 |
11 |
2,100 |
| 2025/5/19 |
2,600
| 2,600 |
2,600 |
2,600 |
2 |
2,600 |
| 2025/5/12 |
2,600
| 2,600 |
2,600 |
2,600 |
5 |
2,600 |
| 2025/5/5 |
2,390
| 2,390 |
2,390 |
2,390 |
1 |
2,390 |
| 2025/4/28 |
580
| 780 |
580 |
780 |
105 |
780 |
| 2025/4/21 |
11,980
| 11,980 |
11,980 |
11,980 |
5 |
11,980 |
| 2025/4/14 |
13,300
| 13,300 |
13,300 |
13,300 |
1 |
13,300 |
| 2025/4/7 |
10,300
| 10,300 |
10,300 |
10,300 |
8 |
10,300 |
| 2025/3/31 |
9,350
| 9,350 |
9,350 |
9,350 |
1 |
9,350 |
| 2025/3/24 |
7,000
| 7,000 |
7,000 |
7,000 |
26 |
7,000 |
| 2025/3/17 |
11,350
| 11,350 |
11,350 |
11,350 |
1 |
11,350 |
| 2025/3/10 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2025/3/3 |
8,700
| 8,700 |
8,700 |
8,700 |
1 |
8,700 |
| 2025/2/24 |
7,200
| 7,200 |
7,200 |
7,200 |
1 |
7,200 |
| 2025/2/17 |
6,200
| 6,200 |
6,200 |
6,200 |
1 |
6,200 |
| 2025/2/10 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2025/2/3 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2025/1/27 |
1,400
| 1,700 |
1,400 |
1,700 |
1,991 |
1,700 |
|
|
| ブログパーツ |
|
|
