【2291】佐藤健 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
257件中201～250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 |
| 2010/10/8 |
1,642
| 2,000 |
1,642 |
2,000 |
2 |
2,000 |
| 2010/10/4 |
2,000
| 2,000 |
750 |
750 |
523 |
750 |
| 2010/10/1 |
1,600
| 1,600 |
1,600 |
1,600 |
2 |
1,600 |
| 2010/9/30 |
1,600
| 1,600 |
1,600 |
1,600 |
4 |
1,600 |
| 2010/9/29 |
5,500
| 5,500 |
1,600 |
1,600 |
36 |
1,600 |
| 2010/9/28 |
2,510
| 20,150 |
2,310 |
6,500 |
111 |
6,500 |
| 2010/9/27 |
1,600
| 2,510 |
1,600 |
2,010 |
23 |
2,010 |
| 2010/9/24 |
1,600
| 2,000 |
1,300 |
1,310 |
162 |
1,310 |
| 2010/9/23 |
1,310
| 1,310 |
1,310 |
1,310 |
1 |
1,310 |
| 2010/9/22 |
742
| 16,150 |
742 |
1,010 |
204 |
1,010 |
| 2010/9/21 |
1,641
| 7,150 |
462 |
642 |
94 |
642 |
| 2010/9/20 |
741
| 1,341 |
741 |
1,341 |
793 |
1,341 |
| 2010/9/17 |
461
| 1,041 |
461 |
1,041 |
15 |
1,041 |
| 2010/9/16 |
412,000
| 412,000 |
1 |
381 |
109 |
381 |
| 2010/9/8 |
2,500
| 1,612,000 |
2,500 |
1,612,000 |
41 |
1,612,000 |
| 2010/9/3 |
2,800
| 3,000 |
2,800 |
3,000 |
5 |
3,000 |
| 2010/8/31 |
2,880
| 3,000 |
2,880 |
3,000 |
5 |
3,000 |
| 2010/8/30 |
1,580
| 2,880 |
1,580 |
2,880 |
6 |
2,880 |
| 2010/8/27 |
1,975
| 2,080 |
1,975 |
2,080 |
3 |
2,080 |
| 2010/8/25 |
1,170
| 1,170 |
1,170 |
1,170 |
1 |
1,170 |
| 2010/8/20 |
1,670
| 1,670 |
1,670 |
1,670 |
200 |
1,670 |
| 2010/8/19 |
1,680
| 1,680 |
1,670 |
1,670 |
2 |
1,670 |
| 2010/8/18 |
1,300
| 1,600 |
1,300 |
1,600 |
101 |
1,600 |
| 2010/8/16 |
1,690
| 1,690 |
1,690 |
1,690 |
5 |
1,690 |
| 2010/8/4 |
1,780
| 2,680 |
1,780 |
2,680 |
3 |
2,680 |
| 2010/8/3 |
1,050
| 1,480 |
1,050 |
1,480 |
194 |
1,480 |
| 2010/7/30 |
750
| 750 |
750 |
750 |
1 |
750 |
| 2010/7/16 |
1,300
| 1,300 |
1,300 |
1,300 |
5 |
1,300 |
| 2010/7/8 |
1,400
| 1,400 |
1,400 |
1,400 |
103 |
1,400 |
| 2010/7/2 |
1,000
| 3,030 |
1,000 |
2,330 |
612 |
2,330 |
| 2010/6/30 |
948
| 948 |
948 |
948 |
95 |
948 |
| 2010/6/14 |
750
| 889 |
750 |
889 |
163 |
889 |
| 2010/6/10 |
900
| 900 |
900 |
900 |
1 |
900 |
| 2010/6/9 |
800
| 900 |
800 |
800 |
2,001 |
800 |
| 2010/6/7 |
900
| 900 |
900 |
900 |
5 |
900 |
| 2010/6/1 |
870
| 1,020 |
870 |
1,020 |
521 |
1,020 |
| 2010/5/31 |
878
| 878 |
878 |
878 |
25 |
878 |
| 2010/5/28 |
900
| 900 |
900 |
900 |
12 |
900 |
| 2010/5/27 |
900
| 900 |
900 |
900 |
25 |
900 |
| 2010/5/24 |
495
| 675 |
495 |
675 |
334 |
675 |
| 2010/5/13 |
1,150
| 1,150 |
1,150 |
1,150 |
1 |
1,150 |
| 2010/5/12 |
999
| 1,000 |
999 |
1,000 |
201 |
1,000 |
| 2010/5/11 |
898
| 1,048 |
898 |
1,000 |
1,705 |
1,000 |
| 2010/5/10 |
548
| 1,000 |
548 |
748 |
410 |
748 |
| 2010/5/7 |
480
| 480 |
468 |
468 |
270 |
468 |
| 2010/5/6 |
400
| 400 |
400 |
400 |
200 |
400 |
| 2010/5/5 |
480
| 480 |
480 |
480 |
200 |
480 |
| 2010/5/4 |
580
| 580 |
580 |
580 |
1,200 |
580 |
| 2010/4/30 |
600
| 600 |
600 |
600 |
10 |
600 |
| 2010/4/29 |
390
| 500 |
390 |
500 |
6,472 |
500 |
|
|
| ブログパーツ |
|
|
