【2295】村井美樹 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
52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 |
| 2012/7/12 |
2,790
| 2,790 |
2,790 |
2,790 |
3 |
2,790 |
| 2012/6/11 |
13,390
| 13,390 |
13,390 |
13,390 |
16 |
13,390 |
| 2012/6/8 |
16,390
| 16,390 |
16,390 |
16,390 |
10 |
16,390 |
| 2012/6/7 |
20,390
| 20,390 |
13,390 |
13,390 |
13 |
13,390 |
| 2012/6/4 |
13,390
| 16,390 |
13,390 |
16,390 |
33 |
16,390 |
| 2012/6/1 |
8,890
| 13,390 |
8,890 |
10,390 |
81 |
10,390 |
| 2012/5/31 |
8,880
| 10,380 |
7,390 |
7,390 |
32 |
7,390 |
| 2012/5/30 |
7,380
| 13,380 |
7,380 |
7,380 |
42 |
7,380 |
| 2012/5/18 |
5,380
| 5,380 |
5,380 |
5,380 |
10 |
5,380 |
| 2012/5/17 |
4,680
| 4,680 |
4,680 |
4,680 |
9 |
4,680 |
| 2012/5/14 |
3,980
| 3,980 |
3,980 |
3,980 |
1 |
3,980 |
| 2012/5/11 |
3,980
| 4,680 |
3,980 |
4,680 |
20 |
4,680 |
| 2012/4/30 |
7,010
| 7,010 |
810 |
810 |
23 |
810 |
| 2012/4/20 |
10,010
| 10,010 |
10,010 |
10,010 |
1 |
10,010 |
| 2012/4/9 |
8,510
| 8,510 |
7,010 |
7,010 |
11 |
7,010 |
| 2012/3/30 |
7,010
| 7,010 |
7,010 |
7,010 |
261 |
7,010 |
| 2012/3/22 |
7,010
| 7,010 |
7,010 |
7,010 |
1 |
7,010 |
| 2012/3/15 |
7,010
| 7,010 |
7,010 |
7,010 |
99 |
7,010 |
| 2012/3/13 |
6,010
| 6,010 |
6,010 |
6,010 |
1 |
6,010 |
| 2012/3/12 |
6,000
| 6,000 |
6,000 |
6,000 |
5 |
6,000 |
| 2012/3/9 |
6,500
| 6,500 |
6,500 |
6,500 |
96 |
6,500 |
| 2012/3/8 |
11,000
| 11,000 |
8,000 |
8,000 |
2 |
8,000 |
| 2012/3/5 |
20,000
| 20,000 |
15,000 |
15,000 |
2 |
15,000 |
| 2012/2/27 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2012/2/20 |
56,000
| 56,000 |
56,000 |
56,000 |
5 |
56,000 |
| 2012/2/17 |
49,000
| 49,000 |
49,000 |
49,000 |
1 |
49,000 |
| 2012/2/15 |
59,000
| 59,000 |
59,000 |
59,000 |
1 |
59,000 |
| 2012/2/14 |
69,000
| 69,000 |
69,000 |
69,000 |
1 |
69,000 |
| 2012/2/13 |
84,000
| 84,000 |
84,000 |
84,000 |
1 |
84,000 |
| 2012/2/8 |
99,000
| 99,000 |
99,000 |
99,000 |
1 |
99,000 |
| 2011/11/23 |
28,000
| 28,000 |
28,000 |
28,000 |
1 |
28,000 |
| 2011/11/17 |
49,000
| 49,000 |
49,000 |
49,000 |
9 |
49,000 |
| 2011/11/16 |
42,000
| 42,000 |
42,000 |
42,000 |
9 |
42,000 |
| 2011/4/5 |
10,500
| 3,680,000 |
10,500 |
3,680,000 |
31 |
3,680,000 |
| 2011/4/4 |
9,000
| 9,000 |
9,000 |
9,000 |
10 |
9,000 |
| 2011/1/31 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2011/1/24 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2010/12/23 |
8,890
| 8,890 |
8,890 |
8,890 |
1 |
8,890 |
| 2010/10/7 |
3,000
| 3,700 |
3,000 |
3,700 |
2 |
3,700 |
| 2010/8/26 |
1,880
| 1,880 |
1,880 |
1,880 |
1 |
1,880 |
| 2010/8/19 |
1,980
| 1,980 |
1,980 |
1,980 |
1 |
1,980 |
| 2010/6/21 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2010/6/3 |
800
| 800 |
800 |
800 |
300 |
800 |
| 2010/5/28 |
750
| 750 |
750 |
750 |
100 |
750 |
| 2010/5/24 |
750
| 750 |
750 |
750 |
100 |
750 |
| 2010/5/13 |
560
| 660 |
560 |
660 |
463 |
660 |
| 2010/5/12 |
560
| 560 |
560 |
560 |
200 |
560 |
| 2010/5/11 |
650
| 650 |
650 |
650 |
89 |
650 |
| 2010/5/4 |
630
| 630 |
630 |
630 |
263 |
630 |
| 2010/5/3 |
650
| 750 |
650 |
750 |
2,300 |
750 |
|
|
| ブログパーツ |
|
|
