【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
559件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/8/25 |
650
| 2,000 |
650 |
2,000 |
6,647 |
2,000 |
| 2025/8/18 |
1,900
| 1,900 |
1,900 |
1,900 |
100 |
1,900 |
| 2025/8/11 |
4,500
| 4,500 |
2,400 |
2,400 |
31 |
2,400 |
| 2025/8/4 |
3,800
| 3,800 |
3,800 |
3,800 |
10 |
3,800 |
| 2025/7/28 |
5,500
| 5,500 |
5,500 |
5,500 |
20 |
5,500 |
| 2025/7/21 |
5,500
| 5,500 |
4,500 |
4,500 |
13 |
4,500 |
| 2025/7/14 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2025/7/7 |
15,500
| 15,500 |
15,500 |
15,500 |
1 |
15,500 |
| 2025/6/30 |
19,500
| 19,500 |
15,500 |
15,500 |
11 |
15,500 |
| 2025/6/23 |
24,500
| 24,500 |
24,500 |
24,500 |
5 |
24,500 |
| 2025/6/16 |
28,500
| 28,500 |
28,500 |
28,500 |
1 |
28,500 |
| 2025/6/9 |
20,500
| 20,500 |
20,500 |
20,500 |
1 |
20,500 |
| 2025/6/2 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2025/5/26 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2025/5/19 |
8,500
| 8,500 |
8,500 |
8,500 |
5 |
8,500 |
| 2025/5/12 |
15,300
| 15,300 |
11,300 |
11,300 |
6 |
11,300 |
| 2025/5/5 |
10,380
| 10,380 |
10,380 |
10,380 |
1 |
10,380 |
| 2025/4/28 |
4,680
| 4,680 |
4,680 |
4,680 |
1 |
4,680 |
| 2025/4/21 |
4,680
| 4,680 |
3,980 |
3,980 |
12 |
3,980 |
| 2025/4/14 |
3,980
| 3,980 |
3,980 |
3,980 |
1 |
3,980 |
| 2025/4/7 |
3,280
| 3,280 |
3,280 |
3,280 |
1 |
3,280 |
| 2025/3/31 |
5,240
| 5,240 |
5,240 |
5,240 |
10 |
5,240 |
| 2025/3/24 |
5,240
| 6,240 |
5,240 |
6,240 |
2 |
6,240 |
| 2025/3/17 |
4,540
| 4,540 |
4,540 |
4,540 |
1 |
4,540 |
| 2025/3/10 |
3,840
| 3,840 |
3,840 |
3,840 |
1 |
3,840 |
| 2025/3/3 |
2,640
| 3,140 |
2,640 |
3,140 |
2 |
3,140 |
| 2025/2/24 |
2,140
| 2,140 |
2,140 |
2,140 |
1 |
2,140 |
| 2025/2/17 |
1,740
| 1,740 |
1,740 |
1,740 |
1 |
1,740 |
| 2025/2/10 |
1,440
| 1,440 |
1,440 |
1,440 |
1 |
1,440 |
| 2025/2/3 |
4,240
| 4,240 |
4,240 |
4,240 |
2 |
4,240 |
| 2025/1/27 |
8,960
| 8,960 |
4,960 |
4,960 |
30 |
4,960 |
| 2025/1/20 |
10,460
| 10,460 |
7,460 |
7,460 |
13 |
7,460 |
| 2025/1/13 |
8,960
| 8,960 |
8,960 |
8,960 |
6 |
8,960 |
| 2025/1/6 |
6,470
| 7,970 |
6,470 |
7,970 |
3 |
7,970 |
| 2024/12/30 |
5,470
| 5,470 |
5,470 |
5,470 |
14 |
5,470 |
| 2024/12/23 |
6,470
| 6,470 |
6,470 |
6,470 |
13 |
6,470 |
| 2024/12/16 |
7,990
| 7,990 |
7,990 |
7,990 |
1 |
7,990 |
| 2024/12/9 |
9,990
| 9,990 |
9,400 |
9,400 |
51 |
9,400 |
| 2024/12/2 |
7,530
| 7,530 |
7,530 |
7,530 |
111 |
7,530 |
| 2024/11/25 |
6,530
| 9,030 |
6,530 |
9,030 |
13 |
9,030 |
| 2024/11/18 |
5,530
| 5,530 |
5,530 |
5,530 |
29 |
5,530 |
| 2024/11/11 |
7,030
| 7,030 |
7,030 |
7,030 |
6 |
7,030 |
| 2024/11/4 |
6,030
| 6,030 |
6,030 |
6,030 |
27 |
6,030 |
| 2024/10/28 |
5,530
| 6,530 |
5,530 |
6,530 |
2 |
6,530 |
| 2024/10/21 |
25,530
| 25,530 |
15,530 |
15,530 |
30 |
15,530 |
| 2024/10/14 |
20,540
| 20,540 |
20,540 |
20,540 |
5 |
20,540 |
| 2024/10/7 |
13,540
| 16,540 |
13,540 |
16,540 |
2 |
16,540 |
| 2024/9/30 |
7,540
| 10,540 |
7,540 |
10,540 |
106 |
10,540 |
| 2024/9/23 |
7,540
| 7,540 |
7,540 |
7,540 |
73 |
7,540 |
| 2024/9/16 |
5,540
| 5,540 |
5,540 |
5,540 |
2 |
5,540 |
|
|
| ブログパーツ |
|
|
