【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中51～100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 |
| 2015/9/7 |
5,340
| 5,340 |
5,340 |
5,340 |
24 |
5,340 |
| 2015/8/31 |
5,340
| 5,340 |
5,340 |
5,340 |
6 |
5,340 |
| 2015/8/24 |
3,935
| 3,935 |
3,935 |
3,935 |
35 |
3,935 |
| 2015/8/19 |
3,935
| 3,935 |
3,935 |
3,935 |
7 |
3,935 |
| 2015/8/18 |
4,635
| 4,635 |
4,635 |
4,635 |
5 |
4,635 |
| 2015/8/10 |
4,525
| 4,525 |
4,525 |
4,525 |
5 |
4,525 |
| 2015/8/5 |
3,825
| 3,825 |
3,825 |
3,825 |
6 |
3,825 |
| 2015/8/4 |
4,525
| 4,525 |
4,525 |
4,525 |
6 |
4,525 |
| 2015/7/30 |
3,990
| 3,990 |
3,990 |
3,990 |
1 |
3,990 |
| 2015/7/17 |
3,300
| 3,300 |
3,300 |
3,300 |
1 |
3,300 |
| 2015/7/15 |
2,300
| 2,800 |
2,300 |
2,800 |
21 |
2,800 |
| 2015/7/8 |
3,565
| 3,565 |
3,500 |
3,500 |
71 |
3,500 |
| 2015/7/1 |
4,800
| 4,800 |
4,800 |
4,800 |
2 |
4,800 |
| 2015/6/29 |
4,100
| 4,100 |
4,100 |
4,100 |
30 |
4,100 |
| 2015/6/24 |
5,190
| 5,190 |
5,190 |
5,190 |
2 |
5,190 |
| 2015/6/22 |
4,490
| 4,490 |
4,490 |
4,490 |
27 |
4,490 |
| 2015/6/18 |
6,000
| 6,000 |
6,000 |
6,000 |
5 |
6,000 |
| 2015/6/16 |
5,000
| 5,000 |
5,000 |
5,000 |
1 |
5,000 |
| 2015/6/9 |
4,300
| 4,300 |
4,300 |
4,300 |
5 |
4,300 |
| 2015/6/3 |
4,600
| 4,600 |
4,600 |
4,600 |
20 |
4,600 |
| 2015/6/2 |
5,600
| 5,600 |
5,600 |
5,600 |
13 |
5,600 |
| 2015/5/28 |
7,100
| 7,100 |
7,100 |
7,100 |
5 |
7,100 |
| 2015/5/27 |
10,100
| 10,100 |
10,100 |
10,100 |
1 |
10,100 |
| 2015/5/26 |
8,600
| 8,600 |
8,600 |
8,600 |
13 |
8,600 |
| 2015/5/25 |
7,100
| 7,100 |
7,100 |
7,100 |
5 |
7,100 |
| 2015/5/22 |
6,100
| 6,100 |
6,100 |
6,100 |
5 |
6,100 |
| 2015/5/20 |
5,100
| 5,100 |
5,100 |
5,100 |
3 |
5,100 |
| 2015/5/19 |
6,100
| 6,100 |
6,100 |
6,100 |
2 |
6,100 |
| 2015/5/8 |
5,300
| 5,300 |
5,300 |
5,300 |
1 |
5,300 |
| 2015/5/6 |
4,600
| 4,600 |
3,900 |
4,600 |
55 |
4,600 |
| 2015/5/5 |
7,100
| 7,100 |
5,600 |
5,600 |
47 |
5,600 |
| 2015/5/4 |
6,100
| 6,100 |
6,100 |
6,100 |
10 |
6,100 |
| 2015/5/1 |
7,600
| 7,600 |
7,600 |
7,600 |
5 |
7,600 |
| 2015/4/30 |
9,100
| 9,100 |
9,100 |
9,100 |
20 |
9,100 |
| 2015/4/29 |
7,600
| 7,600 |
7,600 |
7,600 |
20 |
7,600 |
| 2015/4/27 |
5,600
| 5,600 |
5,600 |
5,600 |
2 |
5,600 |
| 2015/4/23 |
4,200
| 4,200 |
4,200 |
4,200 |
12 |
4,200 |
| 2015/4/21 |
4,200
| 4,900 |
4,200 |
4,900 |
20 |
4,900 |
| 2015/4/20 |
4,500
| 5,200 |
4,500 |
5,200 |
30 |
5,200 |
| 2015/4/16 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2015/4/15 |
9,050
| 9,050 |
4,800 |
4,800 |
60 |
4,800 |
| 2015/4/10 |
7,550
| 7,550 |
7,550 |
7,550 |
10 |
7,550 |
| 2015/4/8 |
5,800
| 5,800 |
5,800 |
5,800 |
15 |
5,800 |
| 2015/3/5 |
10,800
| 10,800 |
10,800 |
10,800 |
19 |
10,800 |
| 2015/3/4 |
7,830
| 9,330 |
7,830 |
9,330 |
73 |
9,330 |
| 2015/2/24 |
7,830
| 7,830 |
7,830 |
7,830 |
2 |
7,830 |
| 2015/2/23 |
6,830
| 6,830 |
6,830 |
6,830 |
1 |
6,830 |
| 2015/2/19 |
5,830
| 5,830 |
5,830 |
5,830 |
48 |
5,830 |
| 2015/2/13 |
7,330
| 7,330 |
7,330 |
7,330 |
1 |
7,330 |
| 2015/2/4 |
8,080
| 8,080 |
8,080 |
8,080 |
1 |
8,080 |
|
|
| ブログパーツ |
|
|
