【2289】吉瀬美智子 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
164件中51～100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 |
| 2012/8/21 |
652
| 752 |
652 |
752 |
2 |
752 |
| 2012/8/20 |
552
| 552 |
552 |
552 |
1 |
552 |
| 2012/7/16 |
690
| 690 |
690 |
690 |
10 |
690 |
| 2012/6/4 |
940
| 940 |
940 |
940 |
10 |
940 |
| 2012/5/31 |
790
| 790 |
591 |
591 |
2,996 |
591 |
| 2012/5/29 |
1,039
| 1,039 |
590 |
590 |
30 |
590 |
| 2012/5/25 |
1,639
| 1,639 |
1,639 |
1,639 |
10 |
1,639 |
| 2012/5/24 |
1,114
| 1,339 |
1,114 |
1,339 |
3,845 |
1,339 |
| 2012/5/23 |
1,039
| 1,039 |
1,039 |
1,039 |
10 |
1,039 |
| 2012/5/2 |
852
| 1,302 |
852 |
1,302 |
30 |
1,302 |
| 2012/4/30 |
852
| 852 |
552 |
552 |
17 |
552 |
| 2012/4/25 |
1,552
| 1,552 |
1,152 |
1,152 |
11 |
1,152 |
| 2012/4/23 |
2,390
| 2,890 |
2,390 |
2,890 |
8 |
2,890 |
| 2012/1/26 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2011/12/28 |
1,800
| 1,800 |
1,800 |
1,800 |
11 |
1,800 |
| 2011/12/12 |
2,600
| 2,600 |
2,600 |
2,600 |
11 |
2,600 |
| 2011/11/14 |
2,700
| 2,700 |
2,700 |
2,700 |
11 |
2,700 |
| 2011/11/3 |
1,800
| 1,800 |
1,800 |
1,800 |
10 |
1,800 |
| 2011/10/3 |
1,980
| 1,980 |
1,980 |
1,980 |
10 |
1,980 |
| 2011/9/28 |
2,095
| 2,095 |
2,095 |
2,095 |
4 |
2,095 |
| 2011/8/15 |
5,100
| 5,100 |
5,100 |
5,100 |
11 |
5,100 |
| 2011/8/11 |
4,400
| 4,400 |
4,400 |
4,400 |
10 |
4,400 |
| 2011/8/9 |
3,700
| 3,700 |
3,700 |
3,700 |
10 |
3,700 |
| 2011/6/15 |
1,630
| 1,630 |
1,630 |
1,630 |
10 |
1,630 |
| 2011/6/14 |
968
| 1,330 |
968 |
1,330 |
40 |
1,330 |
| 2011/6/6 |
530
| 1,030 |
530 |
1,030 |
48 |
1,030 |
| 2011/5/24 |
590
| 590 |
490 |
490 |
511 |
490 |
| 2011/5/10 |
550
| 550 |
550 |
550 |
2,363 |
550 |
| 2011/4/26 |
1,100
| 1,100 |
1,100 |
1,100 |
1 |
1,100 |
| 2011/4/15 |
1,200
| 1,200 |
1,200 |
1,200 |
999 |
1,200 |
| 2011/4/5 |
1,040
| 1,040 |
1,040 |
1,040 |
99 |
1,040 |
| 2011/4/4 |
890
| 890 |
890 |
890 |
1 |
890 |
| 2011/4/1 |
670
| 740 |
670 |
740 |
31 |
740 |
| 2011/3/28 |
640
| 640 |
640 |
640 |
547 |
640 |
| 2011/3/24 |
620
| 720 |
620 |
720 |
11 |
720 |
| 2011/3/22 |
650
| 650 |
650 |
650 |
1 |
650 |
| 2011/3/8 |
1,850
| 1,850 |
1,850 |
1,850 |
10 |
1,850 |
| 2011/3/7 |
1,900
| 1,900 |
1,900 |
1,900 |
50 |
1,900 |
| 2011/3/3 |
2,400
| 2,400 |
2,400 |
2,400 |
1 |
2,400 |
| 2011/3/1 |
3,800
| 3,800 |
3,800 |
3,800 |
3 |
3,800 |
| 2011/2/25 |
4,600
| 4,600 |
4,600 |
4,600 |
2 |
4,600 |
| 2011/2/22 |
7,100
| 7,100 |
5,600 |
5,600 |
2 |
5,600 |
| 2011/2/21 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2011/2/18 |
5,100
| 5,100 |
5,100 |
5,100 |
1 |
5,100 |
| 2011/2/17 |
4,400
| 4,400 |
4,400 |
4,400 |
9 |
4,400 |
| 2011/2/16 |
3,350
| 3,700 |
3,350 |
3,700 |
31 |
3,700 |
| 2011/2/15 |
3,000
| 3,000 |
3,000 |
3,000 |
2 |
3,000 |
| 2011/2/14 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2011/2/11 |
1,650
| 2,050 |
1,650 |
2,050 |
2 |
2,050 |
| 2011/2/10 |
1,049
| 1,350 |
1,049 |
1,350 |
60 |
1,350 |
|
|
| ブログパーツ |
|
|
