【2291】佐藤健 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
257件中101～150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 |
| 2011/6/21 |
25,000
| 25,000 |
25,000 |
25,000 |
3 |
25,000 |
| 2011/6/20 |
19,000
| 23,380 |
19,000 |
23,380 |
8 |
23,380 |
| 2011/6/17 |
19,380
| 20,000 |
15,000 |
15,000 |
6 |
15,000 |
| 2011/6/16 |
17,380
| 17,380 |
17,380 |
17,380 |
8 |
17,380 |
| 2011/6/15 |
13,500
| 14,380 |
13,500 |
14,380 |
10 |
14,380 |
| 2011/6/14 |
11,380
| 11,380 |
11,380 |
11,380 |
17 |
11,380 |
| 2011/6/7 |
9,900
| 9,900 |
9,900 |
9,900 |
1 |
9,900 |
| 2011/6/3 |
8,430
| 8,430 |
8,430 |
8,430 |
1 |
8,430 |
| 2011/6/2 |
15,430
| 15,430 |
11,430 |
11,430 |
105 |
11,430 |
| 2011/5/31 |
24,450
| 29,440 |
19,440 |
19,440 |
8 |
19,440 |
| 2011/5/26 |
11,410
| 45,450 |
11,410 |
45,450 |
11 |
45,450 |
| 2011/5/25 |
6,000
| 11,410 |
6,000 |
11,410 |
9 |
11,410 |
| 2011/5/23 |
5,000
| 5,000 |
5,000 |
5,000 |
1 |
5,000 |
| 2011/5/16 |
11,420
| 11,420 |
11,420 |
11,420 |
4 |
11,420 |
| 2011/5/13 |
9,920
| 9,920 |
9,920 |
9,920 |
1 |
9,920 |
| 2011/5/12 |
8,420
| 8,420 |
8,420 |
8,420 |
1 |
8,420 |
| 2011/5/9 |
20,420
| 20,420 |
15,420 |
15,420 |
3 |
15,420 |
| 2011/5/6 |
19,420
| 19,420 |
19,420 |
19,420 |
1 |
19,420 |
| 2011/5/5 |
18,420
| 18,420 |
18,420 |
18,420 |
1 |
18,420 |
| 2011/5/4 |
17,420
| 17,420 |
17,420 |
17,420 |
4 |
17,420 |
| 2011/5/3 |
16,420
| 16,420 |
16,420 |
16,420 |
3 |
16,420 |
| 2011/5/2 |
13,430
| 13,430 |
13,430 |
13,430 |
3 |
13,430 |
| 2011/4/29 |
10,430
| 10,430 |
10,430 |
10,430 |
1 |
10,430 |
| 2011/4/28 |
8,940
| 8,940 |
8,940 |
8,940 |
1 |
8,940 |
| 2011/4/27 |
7,440
| 7,440 |
7,440 |
7,440 |
1 |
7,440 |
| 2011/4/26 |
4,740
| 6,440 |
4,740 |
6,440 |
33 |
6,440 |
| 2011/4/25 |
3,340
| 4,040 |
3,340 |
4,040 |
2 |
4,040 |
| 2011/4/21 |
4,040
| 4,040 |
4,040 |
4,040 |
1 |
4,040 |
| 2011/4/20 |
3,350
| 4,740 |
3,340 |
3,340 |
83 |
3,340 |
| 2011/4/19 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2011/4/14 |
3,140
| 3,350 |
3,140 |
3,350 |
11 |
3,350 |
| 2011/4/13 |
4,050
| 4,050 |
2,650 |
2,650 |
13 |
2,650 |
| 2011/4/12 |
2,860
| 4,750 |
2,860 |
4,750 |
8 |
4,750 |
| 2011/4/11 |
2,380
| 6,470 |
2,370 |
2,370 |
18 |
2,370 |
| 2011/4/8 |
1,990
| 1,990 |
1,990 |
1,990 |
2 |
1,990 |
| 2011/4/7 |
1,040
| 2,000 |
1,040 |
1,600 |
1,338 |
1,600 |
| 2011/4/6 |
2,990
| 2,990 |
890 |
890 |
20 |
890 |
| 2011/4/4 |
2,200
| 3,200 |
2,200 |
2,500 |
4 |
2,500 |
| 2011/4/1 |
4,450
| 4,450 |
1,800 |
1,800 |
53 |
1,800 |
| 2011/3/31 |
6,170
| 7,170 |
3,760 |
3,760 |
10 |
3,760 |
| 2011/3/30 |
8,650
| 8,650 |
5,170 |
5,170 |
8 |
5,170 |
| 2011/3/29 |
6,160
| 7,160 |
6,160 |
7,160 |
3 |
7,160 |
| 2011/3/23 |
7,170
| 7,170 |
3,070 |
3,070 |
26 |
3,070 |
| 2011/3/22 |
8,670
| 8,670 |
8,670 |
8,670 |
1 |
8,670 |
| 2011/3/16 |
2,572
| 4,475 |
2,072 |
4,475 |
10 |
4,475 |
| 2011/3/4 |
680
| 680 |
580 |
680 |
3 |
680 |
| 2011/3/3 |
16,140
| 16,140 |
830 |
830 |
15 |
830 |
| 2011/2/28 |
10,140
| 13,140 |
8,700 |
8,700 |
4 |
8,700 |
| 2011/2/24 |
7,140
| 7,140 |
7,140 |
7,140 |
1 |
7,140 |
| 2011/2/23 |
8,640
| 8,640 |
8,640 |
8,640 |
1 |
8,640 |
|
|
| ブログパーツ |
|
|
