【2295】村井美樹 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
53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 |
| 2025/6/23 |
1,000
| 1,800 |
800 |
800 |
240,756 |
800 |
| 2025/6/16 |
2,790
| 2,790 |
2,790 |
2,790 |
3 |
2,790 |
| 2025/6/9 |
13,390
| 13,390 |
13,390 |
13,390 |
16 |
13,390 |
| 2025/6/2 |
16,390
| 16,390 |
16,390 |
16,390 |
10 |
16,390 |
| 2025/5/26 |
20,390
| 20,390 |
13,390 |
13,390 |
13 |
13,390 |
| 2025/5/19 |
13,390
| 16,390 |
13,390 |
16,390 |
33 |
16,390 |
| 2025/5/12 |
8,890
| 13,390 |
8,890 |
10,390 |
81 |
10,390 |
| 2025/5/5 |
8,880
| 10,380 |
7,390 |
7,390 |
32 |
7,390 |
| 2025/4/28 |
7,380
| 13,380 |
7,380 |
7,380 |
42 |
7,380 |
| 2025/4/21 |
5,380
| 5,380 |
5,380 |
5,380 |
10 |
5,380 |
| 2025/4/14 |
4,680
| 4,680 |
4,680 |
4,680 |
9 |
4,680 |
| 2025/4/7 |
3,980
| 3,980 |
3,980 |
3,980 |
1 |
3,980 |
| 2025/3/31 |
3,980
| 4,680 |
3,980 |
4,680 |
20 |
4,680 |
| 2025/3/24 |
7,010
| 7,010 |
810 |
810 |
23 |
810 |
| 2025/3/17 |
10,010
| 10,010 |
10,010 |
10,010 |
1 |
10,010 |
| 2025/3/10 |
8,510
| 8,510 |
7,010 |
7,010 |
11 |
7,010 |
| 2025/3/3 |
7,010
| 7,010 |
7,010 |
7,010 |
261 |
7,010 |
| 2025/2/24 |
7,010
| 7,010 |
7,010 |
7,010 |
1 |
7,010 |
| 2025/2/17 |
7,010
| 7,010 |
7,010 |
7,010 |
99 |
7,010 |
| 2025/2/10 |
6,010
| 6,010 |
6,010 |
6,010 |
1 |
6,010 |
| 2025/2/3 |
6,000
| 6,000 |
6,000 |
6,000 |
5 |
6,000 |
| 2025/1/27 |
6,500
| 6,500 |
6,500 |
6,500 |
96 |
6,500 |
| 2025/1/20 |
11,000
| 11,000 |
8,000 |
8,000 |
2 |
8,000 |
| 2025/1/13 |
20,000
| 20,000 |
15,000 |
15,000 |
2 |
15,000 |
| 2025/1/6 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2024/12/30 |
56,000
| 56,000 |
56,000 |
56,000 |
5 |
56,000 |
| 2024/12/23 |
49,000
| 49,000 |
49,000 |
49,000 |
1 |
49,000 |
| 2024/12/16 |
59,000
| 59,000 |
59,000 |
59,000 |
1 |
59,000 |
| 2024/12/9 |
69,000
| 69,000 |
69,000 |
69,000 |
1 |
69,000 |
| 2024/12/2 |
84,000
| 84,000 |
84,000 |
84,000 |
1 |
84,000 |
| 2024/11/25 |
99,000
| 99,000 |
99,000 |
99,000 |
1 |
99,000 |
| 2024/11/18 |
28,000
| 28,000 |
28,000 |
28,000 |
1 |
28,000 |
| 2024/11/11 |
49,000
| 49,000 |
49,000 |
49,000 |
9 |
49,000 |
| 2024/11/4 |
42,000
| 42,000 |
42,000 |
42,000 |
9 |
42,000 |
| 2024/10/28 |
10,500
| 3,680,000 |
10,500 |
3,680,000 |
31 |
3,680,000 |
| 2024/10/21 |
9,000
| 9,000 |
9,000 |
9,000 |
10 |
9,000 |
| 2024/10/14 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2024/10/7 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2024/9/30 |
8,890
| 8,890 |
8,890 |
8,890 |
1 |
8,890 |
| 2024/9/23 |
3,000
| 3,700 |
3,000 |
3,700 |
2 |
3,700 |
| 2024/9/16 |
1,880
| 1,880 |
1,880 |
1,880 |
1 |
1,880 |
| 2024/9/9 |
1,980
| 1,980 |
1,980 |
1,980 |
1 |
1,980 |
| 2024/9/2 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2024/8/26 |
800
| 800 |
800 |
800 |
300 |
800 |
| 2024/8/19 |
750
| 750 |
750 |
750 |
100 |
750 |
| 2024/8/12 |
750
| 750 |
750 |
750 |
100 |
750 |
| 2024/8/5 |
560
| 660 |
560 |
660 |
463 |
660 |
| 2024/7/29 |
560
| 560 |
560 |
560 |
200 |
560 |
| 2024/7/22 |
650
| 650 |
650 |
650 |
89 |
650 |
| 2024/7/15 |
630
| 630 |
630 |
630 |
263 |
630 |
|
|
| ブログパーツ |
|
|
