【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558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 |
| 2014/8/13 |
6,600
| 6,600 |
6,600 |
6,600 |
3 |
6,600 |
| 2014/8/12 |
5,600
| 5,600 |
5,600 |
5,600 |
2 |
5,600 |
| 2014/8/8 |
6,600
| 6,600 |
6,600 |
6,600 |
10 |
6,600 |
| 2014/8/7 |
7,100
| 7,100 |
5,600 |
5,600 |
12 |
5,600 |
| 2014/8/5 |
10,100
| 10,100 |
10,100 |
10,100 |
13 |
10,100 |
| 2014/8/1 |
5,850
| 5,850 |
5,850 |
5,850 |
1 |
5,850 |
| 2014/7/31 |
6,850
| 6,850 |
6,850 |
6,850 |
5 |
6,850 |
| 2014/7/29 |
7,100
| 7,100 |
7,100 |
7,100 |
1 |
7,100 |
| 2014/7/28 |
8,600
| 8,600 |
8,600 |
8,600 |
10 |
8,600 |
| 2014/7/23 |
7,100
| 7,100 |
7,100 |
7,100 |
2 |
7,100 |
| 2014/7/22 |
6,100
| 6,100 |
6,100 |
6,100 |
10 |
6,100 |
| 2014/7/21 |
5,100
| 5,100 |
5,100 |
5,100 |
10 |
5,100 |
| 2014/7/14 |
4,750
| 5,450 |
4,750 |
5,450 |
15 |
5,450 |
| 2014/7/8 |
4,450
| 4,450 |
4,050 |
4,050 |
15 |
4,050 |
| 2014/7/3 |
6,450
| 6,450 |
6,450 |
6,450 |
10 |
6,450 |
| 2014/7/1 |
5,450
| 5,450 |
5,450 |
5,450 |
10 |
5,450 |
| 2014/6/30 |
4,750
| 4,750 |
4,750 |
4,750 |
1 |
4,750 |
| 2014/6/23 |
5,750
| 5,750 |
5,750 |
5,750 |
115 |
5,750 |
| 2014/6/9 |
18,000
| 18,000 |
14,000 |
14,000 |
6 |
14,000 |
| 2014/6/6 |
30,000
| 30,000 |
23,000 |
23,000 |
16 |
23,000 |
| 2014/6/2 |
30,300
| 30,300 |
30,300 |
30,300 |
3 |
30,300 |
| 2014/5/29 |
20,300
| 25,300 |
20,300 |
25,300 |
10 |
25,300 |
| 2014/5/28 |
13,300
| 16,300 |
13,300 |
16,300 |
21 |
16,300 |
| 2014/5/27 |
10,300
| 10,300 |
10,300 |
10,300 |
16 |
10,300 |
| 2014/5/23 |
8,800
| 10,300 |
8,800 |
10,300 |
2 |
10,300 |
| 2014/5/22 |
7,300
| 7,300 |
7,300 |
7,300 |
1 |
7,300 |
| 2014/5/21 |
6,300
| 6,300 |
6,300 |
6,300 |
5 |
6,300 |
| 2014/5/13 |
7,270
| 7,270 |
7,270 |
7,270 |
5 |
7,270 |
| 2014/5/12 |
6,270
| 6,270 |
6,270 |
6,270 |
14 |
6,270 |
| 2014/5/9 |
5,270
| 5,270 |
5,270 |
5,270 |
1 |
5,270 |
| 2014/5/8 |
4,570
| 4,570 |
4,570 |
4,570 |
1 |
4,570 |
| 2014/5/7 |
4,570
| 4,570 |
3,870 |
3,870 |
12 |
3,870 |
| 2014/5/6 |
5,570
| 5,570 |
5,570 |
5,570 |
10 |
5,570 |
| 2014/4/29 |
6,320
| 6,320 |
6,320 |
6,320 |
8 |
6,320 |
| 2014/4/28 |
6,580
| 6,580 |
6,580 |
6,580 |
1 |
6,580 |
| 2014/4/22 |
6,310
| 7,310 |
6,310 |
7,310 |
20 |
7,310 |
| 2014/4/21 |
7,800
| 7,800 |
7,800 |
7,800 |
6 |
7,800 |
| 2014/4/18 |
9,250
| 9,250 |
9,250 |
9,250 |
13 |
9,250 |
| 2014/4/16 |
7,750
| 7,750 |
7,750 |
7,750 |
3 |
7,750 |
| 2014/4/15 |
9,250
| 9,250 |
9,250 |
9,250 |
3 |
9,250 |
| 2014/3/25 |
20,500
| 30,500 |
20,500 |
30,500 |
25 |
30,500 |
| 2014/3/24 |
10,500
| 16,500 |
10,500 |
16,500 |
22 |
16,500 |
| 2014/3/21 |
10,500
| 13,500 |
7,500 |
9,000 |
9 |
9,000 |
| 2014/3/20 |
10,500
| 13,500 |
10,500 |
13,500 |
27 |
13,500 |
| 2014/3/14 |
11,000
| 11,000 |
9,000 |
9,000 |
2 |
9,000 |
| 2014/3/13 |
12,000
| 12,000 |
12,000 |
12,000 |
1 |
12,000 |
| 2014/2/3 |
38,000
| 38,000 |
31,000 |
31,000 |
8 |
31,000 |
| 2014/1/22 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2014/1/21 |
18,000
| 18,000 |
18,000 |
18,000 |
3 |
18,000 |
| 2014/1/13 |
28,000
| 28,000 |
28,000 |
28,000 |
1 |
28,000 |
|
|
| ブログパーツ |
|
|
