【2303】満島ひかり カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
216件中51～100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 |
| 2014/9/25 |
5,400
| 5,400 |
5,400 |
5,400 |
5 |
5,400 |
| 2014/9/23 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2014/9/22 |
7,900
| 7,900 |
7,900 |
7,900 |
2 |
7,900 |
| 2014/9/19 |
6,900
| 6,900 |
6,900 |
6,900 |
1 |
6,900 |
| 2014/9/16 |
6,000
| 6,000 |
5,970 |
5,970 |
25 |
5,970 |
| 2014/9/5 |
7,750
| 7,750 |
7,750 |
7,750 |
30 |
7,750 |
| 2014/9/4 |
6,750
| 6,750 |
6,750 |
6,750 |
50 |
6,750 |
| 2014/9/2 |
5,750
| 5,750 |
4,100 |
4,100 |
20 |
4,100 |
| 2014/8/29 |
7,500
| 7,500 |
6,000 |
6,000 |
20 |
6,000 |
| 2014/8/27 |
6,500
| 6,500 |
6,500 |
6,500 |
20 |
6,500 |
| 2014/8/12 |
3,930
| 3,930 |
3,930 |
3,930 |
50 |
3,930 |
| 2014/8/11 |
5,630
| 5,630 |
4,630 |
4,630 |
110 |
4,630 |
| 2014/8/8 |
6,630
| 6,630 |
5,630 |
5,630 |
110 |
5,630 |
| 2014/8/6 |
7,630
| 9,130 |
7,630 |
9,130 |
110 |
9,130 |
| 2014/8/1 |
6,630
| 6,630 |
6,630 |
6,630 |
50 |
6,630 |
| 2014/7/23 |
4,600
| 4,600 |
4,600 |
4,600 |
100 |
4,600 |
| 2014/7/18 |
6,000
| 6,000 |
6,000 |
6,000 |
50 |
6,000 |
| 2014/7/16 |
5,000
| 5,000 |
5,000 |
5,000 |
30 |
5,000 |
| 2014/7/15 |
6,100
| 6,100 |
6,000 |
6,000 |
30 |
6,000 |
| 2014/7/14 |
9,000
| 9,000 |
7,500 |
7,500 |
11 |
7,500 |
| 2014/6/30 |
7,100
| 7,100 |
7,100 |
7,100 |
50 |
7,100 |
| 2014/6/27 |
8,600
| 8,600 |
8,600 |
8,600 |
30 |
8,600 |
| 2014/6/24 |
7,100
| 7,100 |
7,100 |
7,100 |
5 |
7,100 |
| 2014/6/19 |
7,100
| 7,100 |
7,100 |
7,100 |
10 |
7,100 |
| 2014/6/18 |
7,100
| 8,600 |
7,100 |
8,600 |
40 |
8,600 |
| 2014/6/17 |
7,100
| 8,600 |
7,100 |
8,600 |
105 |
8,600 |
| 2014/6/13 |
5,100
| 5,100 |
4,100 |
4,100 |
20 |
4,100 |
| 2014/6/10 |
6,100
| 6,100 |
6,100 |
6,100 |
50 |
6,100 |
| 2014/6/9 |
6,140
| 6,140 |
5,140 |
5,140 |
62 |
5,140 |
| 2014/5/28 |
8,850
| 8,850 |
8,850 |
8,850 |
20 |
8,850 |
| 2014/5/23 |
7,200
| 8,700 |
7,200 |
8,700 |
22 |
8,700 |
| 2014/5/21 |
6,700
| 6,700 |
6,700 |
6,700 |
20 |
6,700 |
| 2014/5/20 |
7,200
| 7,200 |
5,700 |
5,700 |
30 |
5,700 |
| 2014/5/16 |
6,000
| 6,000 |
6,000 |
6,000 |
200 |
6,000 |
| 2014/5/12 |
9,500
| 9,500 |
9,500 |
9,500 |
4 |
9,500 |
| 2014/5/7 |
5,500
| 5,500 |
5,500 |
5,500 |
10 |
5,500 |
| 2014/5/6 |
6,500
| 6,500 |
6,500 |
6,500 |
5 |
6,500 |
| 2014/5/5 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2014/4/22 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2014/3/24 |
11,000
| 11,000 |
11,000 |
11,000 |
2 |
11,000 |
| 2014/3/21 |
14,000
| 14,000 |
14,000 |
14,000 |
3 |
14,000 |
| 2014/2/20 |
7,420
| 7,420 |
7,420 |
7,420 |
11 |
7,420 |
| 2014/2/18 |
7,420
| 7,420 |
7,420 |
7,420 |
3 |
7,420 |
| 2014/2/14 |
10,420
| 10,420 |
10,420 |
10,420 |
1 |
10,420 |
| 2014/2/6 |
8,920
| 8,920 |
8,920 |
8,920 |
50 |
8,920 |
| 2014/1/14 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2014/1/13 |
7,000
| 7,000 |
7,000 |
7,000 |
42 |
7,000 |
| 2014/1/2 |
8,500
| 13,000 |
7,000 |
7,000 |
25 |
7,000 |
| 2013/12/31 |
7,000
| 7,000 |
7,000 |
7,000 |
1 |
7,000 |
| 2013/12/27 |
10,000
| 10,000 |
7,000 |
7,000 |
97 |
7,000 |
|
|
| ブログパーツ |
|
|
