【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中251～300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 |
| 2013/4/29 |
4,500
| 5,200 |
4,200 |
4,200 |
1,100 |
4,200 |
| 2013/4/26 |
4,400
| 5,000 |
4,000 |
4,000 |
338 |
4,000 |
| 2013/4/25 |
5,400
| 5,400 |
5,400 |
5,400 |
10 |
5,400 |
| 2013/4/24 |
6,400
| 6,400 |
6,400 |
6,400 |
3 |
6,400 |
| 2013/4/23 |
9,980
| 10,900 |
6,400 |
6,400 |
57 |
6,400 |
| 2013/4/17 |
15,000
| 15,000 |
15,000 |
15,000 |
497 |
15,000 |
| 2013/4/16 |
13,620
| 13,620 |
13,620 |
13,620 |
4 |
13,620 |
| 2013/1/28 |
50,000
| 50,000 |
50,000 |
50,000 |
1 |
50,000 |
| 2013/1/14 |
39,000
| 39,000 |
39,000 |
39,000 |
1 |
39,000 |
| 2012/12/13 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2012/11/30 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2012/11/16 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2012/11/12 |
10,070
| 10,070 |
10,070 |
10,070 |
1 |
10,070 |
| 2012/11/9 |
8,570
| 8,570 |
8,570 |
8,570 |
1 |
8,570 |
| 2012/11/8 |
7,070
| 7,070 |
7,070 |
7,070 |
1 |
7,070 |
| 2012/11/7 |
6,070
| 6,070 |
6,070 |
6,070 |
1 |
6,070 |
| 2012/11/6 |
5,070
| 5,070 |
5,070 |
5,070 |
1 |
5,070 |
| 2012/11/5 |
4,365
| 4,365 |
3,665 |
4,365 |
40 |
4,365 |
| 2012/11/1 |
7,070
| 7,070 |
7,070 |
7,070 |
1 |
7,070 |
| 2012/10/31 |
6,070
| 6,070 |
6,070 |
6,070 |
1 |
6,070 |
| 2012/10/30 |
5,070
| 5,070 |
5,070 |
5,070 |
21 |
5,070 |
| 2012/10/29 |
4,365
| 4,365 |
4,365 |
4,365 |
14 |
4,365 |
| 2012/10/25 |
4,000
| 4,000 |
4,000 |
4,000 |
10 |
4,000 |
| 2012/10/24 |
3,350
| 4,050 |
3,350 |
4,050 |
32 |
4,050 |
| 2012/10/23 |
3,450
| 4,150 |
3,300 |
3,300 |
294 |
3,300 |
| 2012/10/22 |
4,150
| 4,150 |
4,150 |
4,150 |
8 |
4,150 |
| 2012/10/19 |
3,450
| 4,150 |
3,300 |
4,150 |
35 |
4,150 |
| 2012/10/18 |
4,270
| 4,270 |
3,580 |
3,580 |
7 |
3,580 |
| 2012/10/17 |
4,350
| 4,350 |
4,350 |
4,350 |
24 |
4,350 |
| 2012/10/16 |
4,280
| 5,650 |
3,580 |
5,350 |
43 |
5,350 |
| 2012/10/15 |
5,000
| 6,000 |
3,580 |
3,580 |
1,104 |
3,580 |
| 2012/10/12 |
6,000
| 6,000 |
6,000 |
6,000 |
10 |
6,000 |
| 2012/9/5 |
50,000
| 50,000 |
50,000 |
50,000 |
1 |
50,000 |
| 2012/8/15 |
45,450
| 45,450 |
45,450 |
45,450 |
4 |
45,450 |
| 2012/8/2 |
8,500
| 8,500 |
8,500 |
8,500 |
5 |
8,500 |
| 2012/7/24 |
15,500
| 15,500 |
15,500 |
15,500 |
1 |
15,500 |
| 2012/7/13 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2012/7/12 |
10,180
| 10,180 |
10,180 |
10,180 |
1 |
10,180 |
| 2012/7/11 |
8,680
| 8,680 |
8,680 |
8,680 |
1 |
8,680 |
| 2012/7/10 |
6,180
| 7,180 |
6,180 |
7,180 |
2 |
7,180 |
| 2012/7/6 |
3,830
| 6,230 |
3,830 |
6,230 |
411 |
6,230 |
| 2012/7/3 |
4,830
| 5,530 |
4,530 |
4,530 |
59 |
4,530 |
| 2012/6/29 |
4,850
| 5,850 |
4,850 |
5,850 |
340 |
5,850 |
| 2012/5/11 |
26,340
| 26,340 |
26,340 |
26,340 |
1 |
26,340 |
| 2012/5/7 |
14,350
| 14,350 |
14,350 |
14,350 |
15 |
14,350 |
| 2012/4/25 |
7,000
| 45,500 |
7,000 |
45,500 |
11 |
45,500 |
| 2012/4/20 |
5,200
| 5,500 |
5,200 |
5,500 |
2 |
5,500 |
| 2012/4/19 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2012/4/13 |
8,000
| 8,000 |
6,500 |
6,500 |
13 |
6,500 |
| 2012/3/12 |
540,000
| 540,000 |
540,000 |
540,000 |
1 |
540,000 |
|
|
| ブログパーツ |
|
|
