【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中501～550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 |
| 2010/9/29 |
2,750
| 2,750 |
1,050 |
1,050 |
6 |
1,050 |
| 2010/9/28 |
1,935
| 2,800 |
1,935 |
2,800 |
33 |
2,800 |
| 2010/9/24 |
2,310
| 2,800 |
290 |
290 |
69 |
290 |
| 2010/9/23 |
2,310
| 3,300 |
2,310 |
2,310 |
82 |
2,310 |
| 2010/9/22 |
2,950
| 2,950 |
1,910 |
1,910 |
6 |
1,910 |
| 2010/9/15 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2010/9/7 |
1,500
| 2,400 |
1,500 |
2,400 |
220 |
2,400 |
| 2010/8/30 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2010/8/27 |
1,900
| 2,300 |
1,900 |
2,300 |
2 |
2,300 |
| 2010/8/26 |
1,700
| 1,900 |
1,500 |
1,500 |
3 |
1,500 |
| 2010/8/25 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2010/8/19 |
2,200
| 2,200 |
2,200 |
2,200 |
1 |
2,200 |
| 2010/8/5 |
3,200
| 3,200 |
3,200 |
3,200 |
45 |
3,200 |
| 2010/7/30 |
2,300
| 4,700 |
2,300 |
4,700 |
160 |
4,700 |
| 2010/7/29 |
1,600
| 2,000 |
1,600 |
2,000 |
15 |
2,000 |
| 2010/7/19 |
1,650
| 1,650 |
1,650 |
1,650 |
1 |
1,650 |
| 2010/7/16 |
650
| 1,350 |
650 |
1,350 |
2,112 |
1,350 |
| 2010/7/13 |
850
| 1,200 |
850 |
1,200 |
199 |
1,200 |
| 2010/7/12 |
850
| 850 |
690 |
700 |
2,225 |
700 |
| 2010/7/9 |
880
| 1,150 |
880 |
1,150 |
4 |
1,150 |
| 2010/7/7 |
1,480
| 1,480 |
1,480 |
1,480 |
5 |
1,480 |
| 2010/6/29 |
2,100
| 2,100 |
2,100 |
2,100 |
8 |
2,100 |
| 2010/6/28 |
1,700
| 1,700 |
1,700 |
1,700 |
3 |
1,700 |
| 2010/6/25 |
1,100
| 2,200 |
1,100 |
2,200 |
1,125 |
2,200 |
| 2010/6/23 |
1,700
| 2,100 |
1,500 |
2,000 |
521 |
2,000 |
| 2010/6/22 |
4,690
| 4,690 |
1,190 |
1,490 |
14 |
1,490 |
| 2010/6/17 |
510
| 8,690 |
500 |
8,690 |
9,600 |
8,690 |
| 2010/6/16 |
500
| 600 |
500 |
600 |
3,030 |
600 |
| 2010/6/15 |
595
| 595 |
595 |
595 |
100 |
595 |
| 2010/6/14 |
689
| 689 |
689 |
689 |
40 |
689 |
| 2010/6/11 |
570
| 689 |
570 |
689 |
177 |
689 |
| 2010/6/10 |
500
| 500 |
490 |
490 |
2,596 |
490 |
| 2010/6/9 |
590
| 590 |
590 |
590 |
14 |
590 |
| 2010/6/7 |
600
| 600 |
600 |
600 |
55 |
600 |
| 2010/6/4 |
490
| 600 |
490 |
600 |
575 |
600 |
| 2010/6/3 |
610
| 610 |
550 |
590 |
1,434 |
590 |
| 2010/6/1 |
619
| 619 |
619 |
619 |
160 |
619 |
| 2010/5/28 |
880
| 880 |
730 |
730 |
110 |
730 |
| 2010/5/24 |
1,180
| 1,180 |
1,180 |
1,180 |
50 |
1,180 |
| 2010/5/21 |
1,190
| 1,190 |
1,190 |
1,190 |
10 |
1,190 |
| 2010/5/18 |
790
| 1,300 |
790 |
1,300 |
960 |
1,300 |
| 2010/5/17 |
790
| 790 |
790 |
790 |
15 |
790 |
| 2010/5/14 |
530
| 690 |
530 |
690 |
103 |
690 |
| 2010/5/13 |
500
| 500 |
400 |
480 |
900 |
480 |
| 2010/5/12 |
700
| 700 |
500 |
500 |
750 |
500 |
| 2010/5/11 |
1,500
| 1,500 |
710 |
710 |
925 |
710 |
| 2010/5/10 |
2,000
| 2,000 |
2,000 |
2,000 |
10 |
2,000 |
| 2010/5/7 |
1,600
| 2,500 |
1,600 |
2,500 |
220 |
2,500 |
| 2010/5/6 |
860
| 1,310 |
860 |
1,310 |
220 |
1,310 |
| 2010/5/5 |
500
| 710 |
320 |
710 |
2,191 |
710 |
|
|
| ブログパーツ |
|
|
