【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中1～50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 |
| 2017/5/5 |
1,900
| 1,900 |
1,900 |
1,900 |
100 |
1,900 |
| 2017/5/1 |
4,500
| 4,500 |
2,400 |
2,400 |
31 |
2,400 |
| 2017/4/24 |
3,800
| 3,800 |
3,800 |
3,800 |
10 |
3,800 |
| 2017/2/13 |
5,500
| 5,500 |
5,500 |
5,500 |
20 |
5,500 |
| 2017/1/9 |
5,500
| 5,500 |
4,500 |
4,500 |
13 |
4,500 |
| 2017/1/3 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2016/12/20 |
15,500
| 15,500 |
15,500 |
15,500 |
1 |
15,500 |
| 2016/11/23 |
19,500
| 19,500 |
15,500 |
15,500 |
11 |
15,500 |
| 2016/7/18 |
24,500
| 24,500 |
24,500 |
24,500 |
5 |
24,500 |
| 2016/5/30 |
28,500
| 28,500 |
28,500 |
28,500 |
1 |
28,500 |
| 2016/5/2 |
20,500
| 20,500 |
20,500 |
20,500 |
1 |
20,500 |
| 2016/4/27 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2016/3/28 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2016/3/21 |
8,500
| 8,500 |
8,500 |
8,500 |
5 |
8,500 |
| 2016/3/18 |
15,300
| 15,300 |
11,300 |
11,300 |
6 |
11,300 |
| 2016/2/23 |
10,380
| 10,380 |
10,380 |
10,380 |
1 |
10,380 |
| 2016/2/5 |
4,680
| 4,680 |
4,680 |
4,680 |
1 |
4,680 |
| 2016/2/4 |
4,680
| 4,680 |
3,980 |
3,980 |
12 |
3,980 |
| 2016/2/3 |
3,980
| 3,980 |
3,980 |
3,980 |
1 |
3,980 |
| 2016/1/26 |
3,280
| 3,280 |
3,280 |
3,280 |
1 |
3,280 |
| 2016/1/22 |
5,240
| 5,240 |
5,240 |
5,240 |
10 |
5,240 |
| 2016/1/21 |
5,240
| 6,240 |
5,240 |
6,240 |
2 |
6,240 |
| 2016/1/20 |
4,540
| 4,540 |
4,540 |
4,540 |
1 |
4,540 |
| 2016/1/19 |
3,840
| 3,840 |
3,840 |
3,840 |
1 |
3,840 |
| 2016/1/18 |
2,640
| 3,140 |
2,640 |
3,140 |
2 |
3,140 |
| 2016/1/15 |
2,140
| 2,140 |
2,140 |
2,140 |
1 |
2,140 |
| 2016/1/14 |
1,740
| 1,740 |
1,740 |
1,740 |
1 |
1,740 |
| 2016/1/11 |
1,440
| 1,440 |
1,440 |
1,440 |
1 |
1,440 |
| 2016/1/1 |
4,240
| 4,240 |
4,240 |
4,240 |
2 |
4,240 |
| 2015/12/23 |
8,960
| 8,960 |
4,960 |
4,960 |
30 |
4,960 |
| 2015/12/17 |
10,460
| 10,460 |
7,460 |
7,460 |
13 |
7,460 |
| 2015/12/15 |
8,960
| 8,960 |
8,960 |
8,960 |
6 |
8,960 |
| 2015/11/17 |
6,470
| 7,970 |
6,470 |
7,970 |
3 |
7,970 |
| 2015/11/16 |
5,470
| 5,470 |
5,470 |
5,470 |
14 |
5,470 |
| 2015/11/13 |
6,470
| 6,470 |
6,470 |
6,470 |
13 |
6,470 |
| 2015/11/9 |
7,990
| 7,990 |
7,990 |
7,990 |
1 |
7,990 |
| 2015/11/5 |
9,990
| 9,990 |
9,400 |
9,400 |
51 |
9,400 |
| 2015/11/3 |
7,530
| 7,530 |
7,530 |
7,530 |
111 |
7,530 |
| 2015/11/2 |
6,530
| 9,030 |
6,530 |
9,030 |
13 |
9,030 |
| 2015/10/30 |
5,530
| 5,530 |
5,530 |
5,530 |
29 |
5,530 |
| 2015/10/29 |
7,030
| 7,030 |
7,030 |
7,030 |
6 |
7,030 |
| 2015/10/28 |
6,030
| 6,030 |
6,030 |
6,030 |
27 |
6,030 |
| 2015/10/23 |
5,530
| 6,530 |
5,530 |
6,530 |
2 |
6,530 |
| 2015/10/19 |
25,530
| 25,530 |
15,530 |
15,530 |
30 |
15,530 |
| 2015/10/16 |
20,540
| 20,540 |
20,540 |
20,540 |
5 |
20,540 |
| 2015/10/14 |
13,540
| 16,540 |
13,540 |
16,540 |
2 |
16,540 |
| 2015/10/13 |
7,540
| 10,540 |
7,540 |
10,540 |
106 |
10,540 |
| 2015/10/12 |
7,540
| 7,540 |
7,540 |
7,540 |
73 |
7,540 |
| 2015/9/23 |
5,540
| 5,540 |
5,540 |
5,540 |
2 |
5,540 |
| 2015/9/8 |
6,340
| 6,340 |
6,340 |
6,340 |
1 |
6,340 |
|
|
| ブログパーツ |
|
|
