【2297】松田まどか カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
54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 |
60
| 350 |
60 |
250 |
21,533 |
250 |
| 2025/6/16 |
447
| 447 |
447 |
447 |
5 |
447 |
| 2025/6/9 |
207
| 207 |
207 |
207 |
5 |
207 |
| 2025/6/2 |
6,120
| 6,120 |
6,120 |
6,120 |
5 |
6,120 |
| 2025/5/26 |
3,705
| 3,710 |
3,705 |
3,710 |
420 |
3,710 |
| 2025/5/19 |
2,001
| 2,001 |
2,001 |
2,001 |
19 |
2,001 |
| 2025/5/12 |
15,140
| 15,140 |
15,140 |
15,140 |
1 |
15,140 |
| 2025/5/5 |
10,630
| 13,630 |
10,630 |
10,640 |
3 |
10,640 |
| 2025/4/28 |
10,620
| 10,620 |
10,620 |
10,620 |
2 |
10,620 |
| 2025/4/21 |
9,120
| 13,620 |
9,120 |
13,620 |
3 |
13,620 |
| 2025/4/14 |
6,600
| 9,110 |
5,610 |
7,620 |
12 |
7,620 |
| 2025/4/7 |
4,900
| 5,600 |
3,500 |
5,600 |
45 |
5,600 |
| 2025/3/31 |
9,000
| 10,400 |
3,500 |
4,200 |
193 |
4,200 |
| 2025/3/24 |
151,200
| 151,200 |
151,200 |
151,200 |
1 |
151,200 |
| 2025/3/17 |
121,200
| 121,200 |
121,200 |
121,200 |
2 |
121,200 |
| 2025/3/10 |
131,200
| 131,200 |
131,200 |
131,200 |
1 |
131,200 |
| 2025/3/3 |
8,610
| 8,610 |
8,610 |
8,610 |
10 |
8,610 |
| 2025/2/24 |
870
| 870 |
870 |
870 |
1 |
870 |
| 2025/2/17 |
68
| 68 |
68 |
68 |
1 |
68 |
| 2025/2/10 |
246
| 246 |
246 |
246 |
9 |
246 |
| 2025/2/3 |
324
| 324 |
244 |
244 |
3 |
244 |
| 2025/1/27 |
3,495
| 3,495 |
3,495 |
3,495 |
1 |
3,495 |
| 2025/1/20 |
4,895
| 4,895 |
4,195 |
4,195 |
2 |
4,195 |
| 2025/1/13 |
7,380
| 7,380 |
7,380 |
7,380 |
1 |
7,380 |
| 2025/1/6 |
8,880
| 8,880 |
8,880 |
8,880 |
1 |
8,880 |
| 2024/12/30 |
11,870
| 11,870 |
11,870 |
11,870 |
1 |
11,870 |
| 2024/12/23 |
37,800
| 37,800 |
30,800 |
30,800 |
2 |
30,800 |
| 2024/12/16 |
44,800
| 44,800 |
44,800 |
44,800 |
1 |
44,800 |
| 2024/12/9 |
66,000
| 66,000 |
66,000 |
66,000 |
1 |
66,000 |
| 2024/12/2 |
181,000
| 181,000 |
141,000 |
141,000 |
2 |
141,000 |
| 2024/11/25 |
301,000
| 301,000 |
301,000 |
301,000 |
1 |
301,000 |
| 2024/11/18 |
51,100
| 251,100 |
51,100 |
251,100 |
9 |
251,100 |
| 2024/11/11 |
44,100
| 44,100 |
44,100 |
44,100 |
1 |
44,100 |
| 2024/11/4 |
8,600
| 37,100 |
8,600 |
37,100 |
8 |
37,100 |
| 2024/10/28 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2024/10/21 |
3,700
| 4,400 |
3,700 |
4,400 |
2 |
4,400 |
| 2024/10/14 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2024/10/7 |
1,300
| 1,600 |
1,300 |
1,600 |
2 |
1,600 |
| 2024/9/30 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2024/9/23 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2024/9/16 |
1,490
| 1,490 |
1,490 |
1,490 |
4 |
1,490 |
| 2024/9/9 |
5,290
| 5,290 |
5,290 |
5,290 |
1 |
5,290 |
| 2024/9/2 |
5,500
| 5,500 |
5,500 |
5,500 |
3 |
5,500 |
| 2024/8/26 |
4,800
| 5,500 |
4,800 |
5,500 |
2 |
5,500 |
| 2024/8/19 |
2,100
| 2,100 |
2,100 |
2,100 |
168 |
2,100 |
| 2024/8/12 |
2,100
| 2,100 |
2,100 |
2,100 |
10 |
2,100 |
| 2024/8/5 |
2,100
| 2,100 |
2,000 |
2,000 |
120 |
2,000 |
| 2024/7/29 |
2,100
| 2,100 |
2,100 |
2,100 |
50 |
2,100 |
| 2024/7/22 |
2,000
| 2,000 |
2,000 |
2,000 |
10 |
2,000 |
| 2024/7/15 |
1,600
| 1,600 |
1,600 |
1,600 |
10 |
1,600 |
|
|
| ブログパーツ |
|
|
