【2301】川島海荷 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
224件中151～200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 |
| 2010/10/20 |
269
| 269 |
189 |
189 |
2 |
189 |
| 2010/10/19 |
349
| 349 |
349 |
349 |
1,000 |
349 |
| 2010/10/18 |
240
| 350 |
200 |
349 |
727 |
349 |
| 2010/10/15 |
201
| 350 |
190 |
190 |
109 |
190 |
| 2010/10/14 |
150
| 200 |
150 |
151 |
96 |
151 |
| 2010/10/11 |
389
| 389 |
389 |
389 |
30 |
389 |
| 2010/10/7 |
251
| 420 |
251 |
420 |
2,007 |
420 |
| 2010/10/5 |
420
| 420 |
420 |
420 |
1 |
420 |
| 2010/10/4 |
420
| 420 |
340 |
340 |
2 |
340 |
| 2010/10/1 |
340
| 340 |
340 |
340 |
1 |
340 |
| 2010/9/30 |
360
| 360 |
200 |
260 |
23,953 |
260 |
| 2010/9/29 |
440
| 440 |
200 |
280 |
18 |
280 |
| 2010/9/27 |
442
| 442 |
362 |
441 |
4 |
441 |
| 2010/9/24 |
442
| 442 |
442 |
442 |
2 |
442 |
| 2010/9/21 |
605
| 605 |
605 |
605 |
5 |
605 |
| 2010/9/20 |
560
| 560 |
560 |
560 |
1 |
560 |
| 2010/9/17 |
425
| 505 |
425 |
505 |
701 |
505 |
| 2010/9/16 |
525
| 525 |
525 |
525 |
1 |
525 |
| 2010/9/15 |
435
| 480 |
435 |
450 |
7 |
450 |
| 2010/9/13 |
400
| 400 |
400 |
400 |
1 |
400 |
| 2010/9/10 |
320
| 320 |
320 |
320 |
5 |
320 |
| 2010/9/3 |
405
| 405 |
405 |
405 |
1 |
405 |
| 2010/8/27 |
400
| 400 |
400 |
400 |
1 |
400 |
| 2010/8/26 |
270
| 350 |
270 |
350 |
1,011 |
350 |
| 2010/8/23 |
390
| 390 |
390 |
390 |
50 |
390 |
| 2010/8/20 |
470
| 470 |
470 |
470 |
601 |
470 |
| 2010/8/12 |
415
| 480 |
415 |
480 |
6 |
480 |
| 2010/8/11 |
400
| 400 |
400 |
400 |
1 |
400 |
| 2010/8/10 |
338
| 338 |
338 |
338 |
1 |
338 |
| 2010/7/27 |
340
| 340 |
340 |
340 |
1 |
340 |
| 2010/7/26 |
350
| 350 |
300 |
335 |
1,164 |
335 |
| 2010/7/23 |
210
| 280 |
200 |
280 |
4,001 |
280 |
| 2010/7/22 |
280
| 280 |
280 |
280 |
201 |
280 |
| 2010/7/21 |
220
| 280 |
220 |
280 |
1,009 |
280 |
| 2010/7/20 |
298
| 298 |
250 |
280 |
109 |
280 |
| 2010/7/16 |
270
| 275 |
270 |
275 |
1,200 |
275 |
| 2010/7/14 |
274
| 274 |
274 |
274 |
2,000 |
274 |
| 2010/7/13 |
200
| 273 |
200 |
273 |
11 |
273 |
| 2010/7/12 |
219
| 280 |
219 |
280 |
2,211 |
280 |
| 2010/7/9 |
220
| 220 |
210 |
219 |
810 |
219 |
| 2010/7/8 |
210
| 220 |
200 |
219 |
2,801 |
219 |
| 2010/7/7 |
219
| 219 |
219 |
219 |
100 |
219 |
| 2010/6/30 |
228
| 228 |
228 |
228 |
10 |
228 |
| 2010/6/29 |
190
| 228 |
190 |
227 |
4,721 |
227 |
| 2010/6/25 |
227
| 228 |
190 |
228 |
3,100 |
228 |
| 2010/6/23 |
228
| 228 |
200 |
227 |
3,210 |
227 |
| 2010/6/21 |
220
| 230 |
180 |
229 |
1,267 |
229 |
| 2010/6/18 |
225
| 225 |
170 |
219 |
1,157 |
219 |
| 2010/6/16 |
175
| 224 |
175 |
224 |
14,317 |
224 |
| 2010/6/15 |
180
| 185 |
176 |
180 |
19,722 |
180 |
|
|
| ブログパーツ |
|
|
