【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中351～400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 |
| 2011/7/11 |
130,000
| 130,000 |
130,000 |
130,000 |
3 |
130,000 |
| 2011/7/8 |
73,000
| 180,000 |
73,000 |
100,000 |
24 |
100,000 |
| 2011/7/7 |
66,000
| 66,000 |
66,000 |
66,000 |
1 |
66,000 |
| 2011/7/6 |
92,000
| 132,000 |
57,000 |
57,000 |
10 |
57,000 |
| 2011/7/4 |
85,000
| 85,000 |
85,000 |
85,000 |
3 |
85,000 |
| 2011/7/1 |
77,000
| 77,000 |
77,000 |
77,000 |
1 |
77,000 |
| 2011/6/29 |
103,000
| 103,000 |
58,000 |
68,000 |
7 |
68,000 |
| 2011/6/28 |
88,000
| 88,000 |
88,000 |
88,000 |
1 |
88,000 |
| 2011/6/27 |
88,200
| 133,100 |
73,100 |
73,100 |
6 |
73,100 |
| 2011/6/24 |
103,300
| 133,300 |
73,300 |
73,300 |
4 |
73,300 |
| 2011/6/23 |
63,300
| 88,300 |
63,300 |
88,300 |
6 |
88,300 |
| 2011/6/22 |
49,600
| 56,500 |
46,500 |
53,400 |
6 |
53,400 |
| 2011/6/21 |
89,600
| 89,600 |
59,600 |
59,600 |
3 |
59,600 |
| 2011/6/20 |
74,700
| 104,600 |
74,600 |
74,600 |
4 |
74,600 |
| 2011/6/17 |
124,800
| 124,800 |
64,700 |
64,700 |
5 |
64,700 |
| 2011/6/16 |
94,800
| 109,700 |
94,800 |
109,700 |
2 |
109,700 |
| 2011/6/10 |
139,900
| 164,900 |
139,900 |
164,900 |
17 |
164,900 |
| 2011/6/9 |
90,000
| 134,900 |
90,000 |
134,900 |
21 |
134,900 |
| 2011/6/8 |
50,000
| 75,000 |
50,000 |
75,000 |
18 |
75,000 |
| 2011/6/7 |
49,500
| 49,500 |
49,500 |
49,500 |
5 |
49,500 |
| 2011/6/2 |
60,000
| 60,000 |
60,000 |
60,000 |
2 |
60,000 |
| 2011/5/31 |
26,000
| 60,000 |
21,000 |
60,000 |
45 |
60,000 |
| 2011/5/30 |
33,000
| 33,000 |
26,000 |
26,000 |
2 |
26,000 |
| 2011/5/26 |
8,600
| 50,000 |
8,600 |
50,000 |
52 |
50,000 |
| 2011/5/25 |
12,000
| 14,000 |
7,100 |
7,100 |
73 |
7,100 |
| 2011/5/24 |
6,490
| 13,100 |
2,500 |
11,000 |
170 |
11,000 |
| 2011/5/23 |
5,490
| 5,490 |
5,490 |
5,490 |
1 |
5,490 |
| 2011/5/18 |
10,990
| 10,990 |
6,490 |
6,490 |
3 |
6,490 |
| 2011/5/4 |
13,900
| 13,900 |
10,900 |
10,900 |
21 |
10,900 |
| 2011/4/29 |
10,950
| 10,950 |
10,950 |
10,950 |
1 |
10,950 |
| 2011/4/27 |
9,460
| 9,460 |
9,460 |
9,460 |
1 |
9,460 |
| 2011/4/26 |
6,300
| 7,970 |
6,300 |
7,970 |
7 |
7,970 |
| 2011/4/25 |
7,490
| 8,990 |
5,970 |
5,970 |
22 |
5,970 |
| 2011/4/22 |
10,990
| 10,990 |
5,980 |
6,970 |
8 |
6,970 |
| 2011/4/21 |
6,170
| 10,170 |
6,170 |
10,170 |
5 |
10,170 |
| 2011/4/20 |
9,190
| 10,680 |
5,180 |
5,180 |
26 |
5,180 |
| 2011/4/19 |
6,700
| 7,690 |
6,700 |
7,690 |
14 |
7,690 |
| 2011/4/18 |
6,140
| 6,140 |
6,140 |
6,140 |
1 |
6,140 |
| 2011/4/15 |
3,050
| 5,500 |
3,050 |
5,500 |
17 |
5,500 |
| 2011/4/13 |
1,647
| 3,050 |
1,647 |
2,180 |
7 |
2,180 |
| 2011/4/8 |
1,347
| 1,347 |
1,347 |
1,347 |
1 |
1,347 |
| 2011/4/7 |
798
| 1,048 |
648 |
1,048 |
126 |
1,048 |
| 2011/4/6 |
2,097
| 2,097 |
698 |
698 |
170 |
698 |
| 2011/4/5 |
3,100
| 3,100 |
2,170 |
2,170 |
7 |
2,170 |
| 2011/4/1 |
2,597
| 2,597 |
2,098 |
2,098 |
17 |
2,098 |
| 2011/3/31 |
2,097
| 2,097 |
2,097 |
2,097 |
2 |
2,097 |
| 2011/3/30 |
2,848
| 2,848 |
1,698 |
1,698 |
24 |
1,698 |
| 2011/3/25 |
2,598
| 2,598 |
2,598 |
2,598 |
9 |
2,598 |
| 2011/3/24 |
2,098
| 2,098 |
2,098 |
2,098 |
2 |
2,098 |
| 2011/3/23 |
2,098
| 2,599 |
1,699 |
1,699 |
646 |
1,699 |
|
|
| ブログパーツ |
|
|
