【2301】川島海荷 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
224件中101～150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 |
| 2011/8/8 |
6,500
| 6,500 |
6,500 |
6,500 |
10 |
6,500 |
| 2011/7/29 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2011/7/26 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2011/7/25 |
7,500
| 7,500 |
7,500 |
7,500 |
130 |
7,500 |
| 2011/7/11 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
| 2011/7/7 |
7,100
| 7,100 |
7,100 |
7,100 |
30 |
7,100 |
| 2011/7/5 |
7,100
| 7,100 |
7,100 |
7,100 |
1 |
7,100 |
| 2011/7/1 |
5,100
| 5,100 |
5,100 |
5,100 |
1 |
5,100 |
| 2011/6/30 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2011/6/13 |
3,800
| 3,800 |
3,800 |
3,800 |
4 |
3,800 |
| 2011/6/10 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2011/5/12 |
10,400
| 10,400 |
10,400 |
10,400 |
12 |
10,400 |
| 2011/4/28 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
| 2011/4/27 |
4,700
| 4,700 |
4,700 |
4,700 |
1 |
4,700 |
| 2011/4/18 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2011/4/4 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2011/3/16 |
2,530
| 2,530 |
2,530 |
2,530 |
4 |
2,530 |
| 2011/3/15 |
1,630
| 2,030 |
1,630 |
2,030 |
83 |
2,030 |
| 2011/3/14 |
880
| 1,330 |
880 |
1,330 |
887 |
1,330 |
| 2011/3/9 |
730
| 730 |
730 |
730 |
200 |
730 |
| 2011/3/2 |
880
| 880 |
880 |
880 |
1 |
880 |
| 2011/3/1 |
730
| 730 |
730 |
730 |
1 |
730 |
| 2011/2/18 |
630
| 630 |
630 |
630 |
298 |
630 |
| 2011/2/17 |
530
| 530 |
530 |
530 |
1 |
530 |
| 2011/2/14 |
350
| 510 |
350 |
510 |
4,724 |
510 |
| 2011/2/10 |
530
| 530 |
530 |
530 |
10 |
530 |
| 2011/2/7 |
620
| 620 |
620 |
620 |
1,000 |
620 |
| 2011/1/19 |
550
| 550 |
550 |
550 |
1 |
550 |
| 2011/1/18 |
470
| 470 |
470 |
470 |
1 |
470 |
| 2011/1/17 |
400
| 400 |
400 |
400 |
600 |
400 |
| 2010/12/31 |
450
| 450 |
450 |
450 |
800 |
450 |
| 2010/12/28 |
450
| 450 |
450 |
450 |
2,000 |
450 |
| 2010/12/22 |
400
| 420 |
400 |
420 |
443 |
420 |
| 2010/12/17 |
520
| 520 |
520 |
520 |
100 |
520 |
| 2010/12/15 |
520
| 520 |
520 |
520 |
1 |
520 |
| 2010/12/8 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2010/12/6 |
360
| 420 |
360 |
420 |
301 |
420 |
| 2010/11/29 |
408
| 420 |
408 |
420 |
3 |
420 |
| 2010/11/26 |
400
| 400 |
400 |
400 |
1 |
400 |
| 2010/11/24 |
300
| 300 |
300 |
300 |
649 |
300 |
| 2010/11/23 |
250
| 300 |
250 |
300 |
301 |
300 |
| 2010/11/19 |
328
| 328 |
328 |
328 |
22 |
328 |
| 2010/11/18 |
245
| 248 |
245 |
248 |
25 |
248 |
| 2010/11/2 |
240
| 360 |
240 |
360 |
192 |
360 |
| 2010/11/1 |
176
| 190 |
176 |
190 |
667 |
190 |
| 2010/10/27 |
305
| 350 |
305 |
350 |
109 |
350 |
| 2010/10/26 |
220
| 280 |
178 |
280 |
14,873 |
280 |
| 2010/10/25 |
220
| 220 |
219 |
219 |
2,800 |
219 |
| 2010/10/22 |
220
| 220 |
180 |
180 |
579 |
180 |
| 2010/10/21 |
175
| 300 |
175 |
300 |
3,002 |
300 |
|
|
| ブログパーツ |
|
|
