【2298】荒井萌 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
56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 |
500
| 550 |
500 |
550 |
105,772 |
550 |
| 2025/6/16 |
13,150
| 13,150 |
13,150 |
13,150 |
1 |
13,150 |
| 2025/6/9 |
10,150
| 10,150 |
10,150 |
10,150 |
1 |
10,150 |
| 2025/6/2 |
3,745
| 3,745 |
3,745 |
3,745 |
176 |
3,745 |
| 2025/5/26 |
2,545
| 3,045 |
2,545 |
3,045 |
108 |
3,045 |
| 2025/5/19 |
465
| 465 |
465 |
465 |
179 |
465 |
| 2025/5/12 |
3
| 3 |
3 |
3 |
100 |
3 |
| 2025/5/5 |
4,405
| 4,405 |
4,405 |
4,405 |
108 |
4,405 |
| 2025/4/28 |
3,705
| 3,705 |
3,705 |
3,705 |
10 |
3,705 |
| 2025/4/21 |
3,005
| 3,005 |
3,005 |
3,005 |
19 |
3,005 |
| 2025/4/14 |
2,501
| 2,501 |
2,501 |
2,501 |
10 |
2,501 |
| 2025/4/7 |
1,600
| 1,600 |
1,600 |
1,600 |
27 |
1,600 |
| 2025/3/31 |
2,270
| 2,270 |
1,770 |
1,770 |
121 |
1,770 |
| 2025/3/24 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2025/3/17 |
24,000
| 24,000 |
24,000 |
24,000 |
1 |
24,000 |
| 2025/3/10 |
24,000
| 24,000 |
24,000 |
24,000 |
1 |
24,000 |
| 2025/3/3 |
21,000
| 31,000 |
21,000 |
31,000 |
32 |
31,000 |
| 2025/2/24 |
17,000
| 17,000 |
17,000 |
17,000 |
1 |
17,000 |
| 2025/2/17 |
7,250
| 7,250 |
7,250 |
7,250 |
1 |
7,250 |
| 2025/2/10 |
5,400
| 5,400 |
5,400 |
5,400 |
21 |
5,400 |
| 2025/2/3 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2025/1/27 |
2,500
| 2,500 |
2,500 |
2,500 |
1 |
2,500 |
| 2025/1/20 |
1,300
| 1,600 |
1,300 |
1,600 |
2 |
1,600 |
| 2025/1/13 |
1,000
| 1,000 |
1,000 |
1,000 |
989 |
1,000 |
| 2025/1/6 |
750
| 750 |
750 |
750 |
1 |
750 |
| 2024/12/30 |
310
| 650 |
310 |
650 |
5 |
650 |
| 2024/12/23 |
155
| 205 |
155 |
205 |
51 |
205 |
| 2024/12/16 |
150
| 150 |
150 |
150 |
321 |
150 |
| 2024/12/9 |
200
| 200 |
200 |
200 |
193 |
200 |
| 2024/12/2 |
200
| 200 |
200 |
200 |
352 |
200 |
| 2024/11/25 |
200
| 200 |
200 |
200 |
460 |
200 |
| 2024/11/18 |
200
| 200 |
200 |
200 |
100 |
200 |
| 2024/11/11 |
200
| 200 |
200 |
200 |
125 |
200 |
| 2024/11/4 |
200
| 200 |
200 |
200 |
98 |
200 |
| 2024/10/28 |
210
| 210 |
200 |
200 |
26 |
200 |
| 2024/10/21 |
250
| 250 |
250 |
250 |
25 |
250 |
| 2024/10/14 |
240
| 240 |
240 |
240 |
40 |
240 |
| 2024/10/7 |
200
| 200 |
200 |
200 |
11 |
200 |
| 2024/9/30 |
200
| 200 |
200 |
200 |
100 |
200 |
| 2024/9/23 |
280
| 280 |
200 |
280 |
146 |
280 |
| 2024/9/16 |
210
| 210 |
210 |
210 |
200 |
210 |
| 2024/9/9 |
370
| 370 |
290 |
290 |
110 |
290 |
| 2024/9/2 |
450
| 450 |
450 |
450 |
100 |
450 |
| 2024/8/26 |
550
| 550 |
550 |
550 |
191 |
550 |
| 2024/8/19 |
700
| 700 |
700 |
700 |
1,852 |
700 |
| 2024/8/12 |
850
| 850 |
850 |
850 |
20 |
850 |
| 2024/8/5 |
700
| 700 |
700 |
700 |
99 |
700 |
| 2024/7/29 |
750
| 750 |
750 |
750 |
1,000 |
750 |
| 2024/7/22 |
750
| 750 |
750 |
750 |
377 |
750 |
| 2024/7/15 |
800
| 800 |
650 |
750 |
367 |
750 |
|
|
| ブログパーツ |
|
|
