【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中401～450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 |
| 2011/3/22 |
2,390
| 2,599 |
1,898 |
1,898 |
57 |
1,898 |
| 2011/3/21 |
2,180
| 2,180 |
2,098 |
2,098 |
30 |
2,098 |
| 2011/3/18 |
2,599
| 2,599 |
2,599 |
2,599 |
1 |
2,599 |
| 2011/3/15 |
2,089
| 2,089 |
1,399 |
1,399 |
12 |
1,399 |
| 2011/3/14 |
1,689
| 1,689 |
1,689 |
1,689 |
10 |
1,689 |
| 2011/3/10 |
1,990
| 1,990 |
1,390 |
1,390 |
104 |
1,390 |
| 2011/3/9 |
3,100
| 3,100 |
1,590 |
1,590 |
122 |
1,590 |
| 2011/3/8 |
2,699
| 2,699 |
2,699 |
2,699 |
1 |
2,699 |
| 2011/3/7 |
1,998
| 2,398 |
1,998 |
2,398 |
3 |
2,398 |
| 2011/3/4 |
2,399
| 2,500 |
1,599 |
1,599 |
33 |
1,599 |
| 2011/3/3 |
2,590
| 3,090 |
1,999 |
1,999 |
40 |
1,999 |
| 2011/3/2 |
1,290
| 2,090 |
1,290 |
2,090 |
6 |
2,090 |
| 2011/3/1 |
1,390
| 1,390 |
1,390 |
1,390 |
9 |
1,390 |
| 2011/2/25 |
2,118
| 3,810 |
1,390 |
1,390 |
48 |
1,390 |
| 2011/2/23 |
1,420
| 1,420 |
1,420 |
1,420 |
21 |
1,420 |
| 2011/2/21 |
3,130
| 3,830 |
1,130 |
1,130 |
8 |
1,130 |
| 2011/2/14 |
4,185
| 4,185 |
941 |
941 |
8 |
941 |
| 2011/2/10 |
3,350
| 5,430 |
3,350 |
5,430 |
13 |
5,430 |
| 2011/2/9 |
2,849
| 2,849 |
2,849 |
2,849 |
10 |
2,849 |
| 2011/2/3 |
2,049
| 2,049 |
2,049 |
2,049 |
10 |
2,049 |
| 2011/1/31 |
2,149
| 2,149 |
1,949 |
1,949 |
10 |
1,949 |
| 2011/1/28 |
2,149
| 2,550 |
2,149 |
2,550 |
31 |
2,550 |
| 2011/1/27 |
2,549
| 2,800 |
1,749 |
1,749 |
147 |
1,749 |
| 2011/1/26 |
2,300
| 2,598 |
2,049 |
2,049 |
29 |
2,049 |
| 2011/1/25 |
2,149
| 2,149 |
2,149 |
2,149 |
9 |
2,149 |
| 2011/1/21 |
1,949
| 2,348 |
1,949 |
2,348 |
21 |
2,348 |
| 2011/1/20 |
1,549
| 1,549 |
1,549 |
1,549 |
25 |
1,549 |
| 2011/1/19 |
1,050
| 1,349 |
1,050 |
1,349 |
70 |
1,349 |
| 2011/1/17 |
650
| 750 |
650 |
750 |
152 |
750 |
| 2011/1/13 |
229
| 549 |
229 |
549 |
5 |
549 |
| 2011/1/12 |
2,049
| 2,249 |
179 |
179 |
393 |
179 |
| 2011/1/10 |
2,049
| 2,049 |
1,749 |
1,849 |
13 |
1,849 |
| 2011/1/7 |
1,648
| 2,540 |
1,648 |
1,650 |
84 |
1,650 |
| 2011/1/6 |
1,349
| 1,349 |
1,349 |
1,349 |
50 |
1,349 |
| 2011/1/5 |
1,649
| 4,200 |
1,349 |
1,649 |
343 |
1,649 |
| 2011/1/4 |
2,300
| 2,300 |
1,349 |
1,349 |
77 |
1,349 |
| 2011/1/3 |
1,649
| 3,000 |
1,649 |
3,000 |
45 |
3,000 |
| 2010/12/31 |
2,548
| 2,549 |
1,349 |
1,349 |
11 |
1,349 |
| 2010/12/30 |
1,500
| 3,000 |
550 |
2,049 |
103 |
2,049 |
| 2010/12/29 |
1,340
| 2,030 |
1,340 |
1,340 |
89 |
1,340 |
| 2010/12/28 |
2,320
| 2,320 |
1,050 |
1,050 |
105 |
1,050 |
| 2010/12/27 |
1,930
| 2,820 |
1,930 |
2,820 |
20 |
2,820 |
| 2010/12/24 |
2,030
| 2,600 |
1,930 |
1,930 |
18 |
1,930 |
| 2010/12/23 |
2,320
| 4,010 |
2,110 |
2,110 |
12 |
2,110 |
| 2010/12/22 |
2,030
| 3,730 |
1,930 |
1,930 |
48 |
1,930 |
| 2010/12/20 |
470
| 1,660 |
470 |
1,660 |
215 |
1,660 |
| 2010/12/17 |
6,130
| 6,130 |
390 |
390 |
80 |
390 |
| 2010/12/16 |
4,640
| 5,340 |
4,640 |
5,340 |
2 |
5,340 |
| 2010/12/15 |
2,240
| 3,940 |
2,240 |
3,940 |
4 |
3,940 |
| 2010/12/14 |
5,140
| 5,140 |
1,840 |
1,840 |
6 |
1,840 |
|
|
| ブログパーツ |
|
|
