【2289】吉瀬美智子 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
165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 |
| 2025/12/1 |
157
| 170 |
157 |
157 |
44,870 |
157 |
| 2025/11/24 |
30,000
| 30,000 |
30,000 |
30,000 |
1 |
30,000 |
| 2025/11/17 |
2,600
| 2,600 |
2,600 |
2,600 |
1 |
2,600 |
| 2025/11/10 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2025/11/3 |
11,500
| 11,500 |
11,500 |
11,500 |
1 |
11,500 |
| 2025/10/27 |
5,590
| 5,590 |
5,590 |
5,590 |
11 |
5,590 |
| 2025/10/20 |
6,590
| 6,590 |
6,590 |
6,590 |
5 |
6,590 |
| 2025/10/13 |
5,590
| 5,590 |
5,590 |
5,590 |
40 |
5,590 |
| 2025/10/6 |
6,590
| 6,590 |
6,590 |
6,590 |
5 |
6,590 |
| 2025/9/29 |
4,590
| 4,590 |
4,590 |
4,590 |
7 |
4,590 |
| 2025/9/22 |
7,430
| 7,430 |
5,930 |
5,930 |
6 |
5,930 |
| 2025/9/15 |
5,250
| 5,250 |
5,250 |
5,250 |
55 |
5,250 |
| 2025/9/8 |
4,600
| 4,600 |
4,600 |
4,600 |
41 |
4,600 |
| 2025/9/1 |
8,600
| 8,600 |
8,600 |
8,600 |
5 |
8,600 |
| 2025/8/25 |
3,700
| 3,700 |
3,700 |
3,700 |
41 |
3,700 |
| 2025/8/18 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
| 2025/8/11 |
4,400
| 4,400 |
4,400 |
4,400 |
47 |
4,400 |
| 2025/8/4 |
6,400
| 6,400 |
6,400 |
6,400 |
3 |
6,400 |
| 2025/7/28 |
7,900
| 7,900 |
7,900 |
7,900 |
12 |
7,900 |
| 2025/7/21 |
6,900
| 6,900 |
6,900 |
6,900 |
8 |
6,900 |
| 2025/7/14 |
4,700
| 4,700 |
4,700 |
4,700 |
1 |
4,700 |
| 2025/7/7 |
4,800
| 4,800 |
4,800 |
4,800 |
20 |
4,800 |
| 2025/6/30 |
5,700
| 5,700 |
5,700 |
5,700 |
9 |
5,700 |
| 2025/6/23 |
6,200
| 6,200 |
6,200 |
6,200 |
25 |
6,200 |
| 2025/6/16 |
5,200
| 5,200 |
5,200 |
5,200 |
30 |
5,200 |
| 2025/6/9 |
4,500
| 4,500 |
3,800 |
3,800 |
15 |
3,800 |
| 2025/6/2 |
5,200
| 5,200 |
5,200 |
5,200 |
5 |
5,200 |
| 2025/5/26 |
4,500
| 4,500 |
4,500 |
4,500 |
25 |
4,500 |
| 2025/5/19 |
3,100
| 3,100 |
3,100 |
3,100 |
6 |
3,100 |
| 2025/5/12 |
7,000
| 8,500 |
7,000 |
7,000 |
23 |
7,000 |
| 2025/5/5 |
8,500
| 8,500 |
8,500 |
8,500 |
6 |
8,500 |
| 2025/4/28 |
7,500
| 7,500 |
7,500 |
7,500 |
5 |
7,500 |
| 2025/4/21 |
6,500
| 6,500 |
6,500 |
6,500 |
5 |
6,500 |
| 2025/4/14 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2025/4/7 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
| 2025/3/31 |
7,300
| 7,300 |
4,100 |
4,100 |
22 |
4,100 |
| 2025/3/24 |
4,600
| 5,300 |
4,600 |
5,300 |
9 |
5,300 |
| 2025/3/17 |
3,200
| 3,900 |
3,200 |
3,900 |
18 |
3,900 |
| 2025/3/10 |
2,270
| 2,770 |
2,270 |
2,770 |
4 |
2,770 |
| 2025/3/3 |
1,870
| 1,870 |
1,870 |
1,870 |
4 |
1,870 |
| 2025/2/24 |
3,070
| 3,070 |
3,070 |
3,070 |
50 |
3,070 |
| 2025/2/17 |
3,070
| 3,770 |
3,070 |
3,770 |
12 |
3,770 |
| 2025/2/10 |
3,070
| 3,070 |
3,070 |
3,070 |
12 |
3,070 |
| 2025/2/3 |
2,070
| 2,070 |
2,070 |
2,070 |
15 |
2,070 |
| 2025/1/27 |
1,070
| 1,070 |
1,070 |
1,070 |
301 |
1,070 |
| 2025/1/20 |
171
| 171 |
171 |
171 |
100 |
171 |
| 2025/1/13 |
101
| 101 |
101 |
101 |
11 |
101 |
| 2025/1/6 |
643
| 643 |
643 |
643 |
1 |
643 |
| 2024/12/30 |
192
| 192 |
192 |
192 |
1 |
192 |
| 2024/12/23 |
910
| 910 |
910 |
910 |
1 |
910 |
|
|
| ブログパーツ |
|
|
