【2291】佐藤健 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
257件中151～200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 |
| 2011/2/22 |
2,550
| 7,150 |
2,550 |
7,150 |
7 |
7,150 |
| 2011/2/21 |
1,050
| 2,050 |
1,050 |
2,050 |
4 |
2,050 |
| 2011/2/18 |
900
| 900 |
900 |
900 |
1 |
900 |
| 2011/2/14 |
7,130
| 7,130 |
730 |
730 |
12 |
730 |
| 2011/2/9 |
8,630
| 8,630 |
8,630 |
8,630 |
1 |
8,630 |
| 2011/1/25 |
1,040
| 1,040 |
1,040 |
1,040 |
1 |
1,040 |
| 2011/1/24 |
940
| 940 |
890 |
890 |
282 |
890 |
| 2011/1/20 |
1,430
| 1,430 |
840 |
840 |
372 |
840 |
| 2011/1/14 |
1,439
| 2,139 |
990 |
990 |
43 |
990 |
| 2011/1/13 |
1,438
| 1,438 |
1,139 |
1,139 |
4 |
1,139 |
| 2011/1/10 |
1,300
| 1,600 |
990 |
1,139 |
707 |
1,139 |
| 2011/1/7 |
1,029
| 1,329 |
1,029 |
1,329 |
5 |
1,329 |
| 2011/1/6 |
3,080
| 3,080 |
730 |
880 |
19 |
880 |
| 2011/1/5 |
13,100
| 13,100 |
3,190 |
3,190 |
58 |
3,190 |
| 2011/1/4 |
4,480
| 51,100 |
4,480 |
17,100 |
29 |
17,100 |
| 2011/1/3 |
3,790
| 3,790 |
3,790 |
3,790 |
1 |
3,790 |
| 2010/12/28 |
1,690
| 2,090 |
1,690 |
2,090 |
2 |
2,090 |
| 2010/12/27 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2010/12/24 |
2,593
| 4,490 |
1,100 |
1,100 |
51 |
1,100 |
| 2010/12/21 |
1,400
| 1,400 |
1,400 |
1,400 |
3 |
1,400 |
| 2010/12/16 |
1,105
| 1,105 |
1,105 |
1,105 |
15 |
1,105 |
| 2010/12/15 |
2,507
| 8,610 |
1,206 |
1,206 |
18 |
1,206 |
| 2010/12/13 |
1,306
| 1,306 |
1,306 |
1,306 |
2 |
1,306 |
| 2010/12/9 |
2,007
| 2,007 |
1,007 |
1,007 |
4 |
1,007 |
| 2010/12/2 |
1,008
| 1,009 |
860 |
860 |
72 |
860 |
| 2010/12/1 |
859
| 859 |
859 |
859 |
1 |
859 |
| 2010/11/30 |
859
| 37,150 |
709 |
709 |
42 |
709 |
| 2010/11/29 |
1,607
| 1,607 |
709 |
709 |
18 |
709 |
| 2010/11/22 |
610
| 860 |
610 |
860 |
3 |
860 |
| 2010/11/19 |
509
| 609 |
509 |
510 |
6 |
510 |
| 2010/11/17 |
1,375
| 1,375 |
430 |
430 |
89 |
430 |
| 2010/11/16 |
1,250
| 1,250 |
1,080 |
1,080 |
7 |
1,080 |
| 2010/11/15 |
1,650
| 1,650 |
1,650 |
1,650 |
20 |
1,650 |
| 2010/11/12 |
2,040
| 2,200 |
2,035 |
2,035 |
3 |
2,035 |
| 2010/11/10 |
2,930
| 2,930 |
2,930 |
2,930 |
1 |
2,930 |
| 2010/11/8 |
940
| 4,490 |
940 |
4,490 |
9 |
4,490 |
| 2010/11/4 |
790
| 790 |
690 |
789 |
6 |
789 |
| 2010/11/3 |
726
| 726 |
690 |
690 |
22 |
690 |
| 2010/11/2 |
726
| 876 |
626 |
626 |
298 |
626 |
| 2010/10/27 |
527
| 527 |
527 |
527 |
300 |
527 |
| 2010/10/26 |
947
| 947 |
448 |
448 |
206 |
448 |
| 2010/10/25 |
1,098
| 1,146 |
947 |
947 |
53 |
947 |
| 2010/10/21 |
1,000
| 1,146 |
699 |
798 |
1,060 |
798 |
| 2010/10/20 |
1,146
| 1,146 |
995 |
995 |
27 |
995 |
| 2010/10/19 |
996
| 996 |
996 |
996 |
200 |
996 |
| 2010/10/18 |
997
| 1,300 |
996 |
996 |
347 |
996 |
| 2010/10/15 |
999
| 999 |
849 |
998 |
135 |
998 |
| 2010/10/14 |
600
| 1,300 |
500 |
1,000 |
225 |
1,000 |
| 2010/10/13 |
1,100
| 251,200 |
500 |
500 |
256 |
500 |
| 2010/10/12 |
895
| 2,000 |
895 |
1,500 |
6 |
1,500 |
|
|
| ブログパーツ |
|
|
