【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 |
| 2013/12/23 |
9,900
| 10,000 |
7,000 |
7,000 |
17 |
7,000 |
| 2013/12/20 |
7,800
| 8,500 |
7,800 |
8,500 |
3 |
8,500 |
| 2013/12/2 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2013/11/29 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2013/11/6 |
7,000
| 7,000 |
7,000 |
7,000 |
100 |
7,000 |
| 2013/11/5 |
7,000
| 7,000 |
7,000 |
7,000 |
8 |
7,000 |
| 2013/10/16 |
7,000
| 7,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2013/9/30 |
8,500
| 8,500 |
8,500 |
8,500 |
16 |
8,500 |
| 2012/12/4 |
1,880
| 1,880 |
1,880 |
1,880 |
35 |
1,880 |
| 2012/12/3 |
2,380
| 2,380 |
2,380 |
2,380 |
20 |
2,380 |
| 2012/11/23 |
2,360
| 2,360 |
2,360 |
2,360 |
10 |
2,360 |
| 2012/11/22 |
2,860
| 2,860 |
2,860 |
2,860 |
6 |
2,860 |
| 2012/11/5 |
2,600
| 2,860 |
2,600 |
2,860 |
46 |
2,860 |
| 2012/11/1 |
2,400
| 2,400 |
2,360 |
2,360 |
41 |
2,360 |
| 2012/10/26 |
2,860
| 2,860 |
2,860 |
2,860 |
10 |
2,860 |
| 2012/10/25 |
1,960
| 2,360 |
1,960 |
2,360 |
20 |
2,360 |
| 2012/10/23 |
2,650
| 2,900 |
1,560 |
1,560 |
253 |
1,560 |
| 2012/10/22 |
3,300
| 3,350 |
3,300 |
3,350 |
14 |
3,350 |
| 2012/10/16 |
2,350
| 2,850 |
2,350 |
2,850 |
20 |
2,850 |
| 2012/10/15 |
1,550
| 1,950 |
1,550 |
1,950 |
40 |
1,950 |
| 2012/10/5 |
1,100
| 1,400 |
1,100 |
1,400 |
20 |
1,400 |
| 2012/10/3 |
950
| 950 |
950 |
950 |
10 |
950 |
| 2012/10/2 |
800
| 800 |
800 |
800 |
2 |
800 |
| 2012/9/26 |
1,350
| 1,350 |
1,350 |
1,350 |
10 |
1,350 |
| 2012/9/25 |
1,050
| 1,050 |
1,050 |
1,050 |
10 |
1,050 |
| 2012/9/24 |
750
| 900 |
750 |
900 |
15 |
900 |
| 2012/9/21 |
550
| 650 |
550 |
650 |
15 |
650 |
| 2012/9/20 |
390
| 470 |
390 |
470 |
56 |
470 |
| 2012/9/17 |
600
| 600 |
1 |
381 |
1,501 |
381 |
| 2012/8/14 |
67,000
| 67,000 |
57,000 |
57,000 |
4 |
57,000 |
| 2012/6/1 |
556,000
| 556,000 |
556,000 |
556,000 |
1 |
556,000 |
| 2011/11/30 |
10,200
| 13,200 |
10,200 |
13,200 |
2 |
13,200 |
| 2011/11/28 |
8,700
| 8,700 |
8,700 |
8,700 |
1 |
8,700 |
| 2011/11/21 |
6,200
| 6,200 |
6,200 |
6,200 |
1 |
6,200 |
| 2011/11/17 |
5,200
| 5,200 |
5,200 |
5,200 |
3 |
5,200 |
| 2011/11/16 |
4,500
| 4,500 |
4,500 |
4,500 |
49 |
4,500 |
| 2011/11/11 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2011/11/3 |
2,950
| 2,950 |
2,950 |
2,950 |
10 |
2,950 |
| 2011/10/27 |
4,000
| 4,700 |
4,000 |
4,700 |
10 |
4,700 |
| 2011/10/25 |
5,700
| 5,700 |
5,700 |
5,700 |
1 |
5,700 |
| 2011/10/19 |
5,650
| 5,650 |
5,650 |
5,650 |
10 |
5,650 |
| 2011/10/10 |
5,650
| 6,650 |
5,650 |
6,650 |
11 |
6,650 |
| 2011/10/5 |
6,600
| 7,600 |
6,600 |
7,600 |
11 |
7,600 |
| 2011/9/12 |
13,900
| 13,900 |
13,900 |
13,900 |
1 |
13,900 |
| 2011/8/29 |
11,490
| 11,490 |
11,490 |
11,490 |
1 |
11,490 |
| 2011/8/16 |
9,000
| 9,990 |
9,000 |
9,990 |
6 |
9,990 |
| 2011/8/10 |
11,000
| 11,000 |
11,000 |
11,000 |
1 |
11,000 |
| 2011/8/9 |
9,500
| 9,500 |
9,500 |
9,500 |
10 |
9,500 |
| 2011/8/8 |
8,000
| 8,000 |
8,000 |
8,000 |
10 |
8,000 |
| 2011/7/11 |
10,000
| 10,000 |
10,000 |
10,000 |
1 |
10,000 |
|
|
| ブログパーツ |
|
|
