【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 |
| 2011/7/8 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2011/7/5 |
8,300
| 8,300 |
8,300 |
8,300 |
50 |
8,300 |
| 2011/7/4 |
7,000
| 7,000 |
7,000 |
7,000 |
1 |
7,000 |
| 2011/7/1 |
6,000
| 6,000 |
6,000 |
6,000 |
1 |
6,000 |
| 2011/6/30 |
5,000
| 6,000 |
5,000 |
5,000 |
3 |
5,000 |
| 2011/6/20 |
4,300
| 4,300 |
4,300 |
4,300 |
1 |
4,300 |
| 2011/6/14 |
3,900
| 3,900 |
3,900 |
3,900 |
1 |
3,900 |
| 2011/6/13 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2011/5/17 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2011/5/16 |
2,100
| 2,500 |
2,100 |
2,500 |
2 |
2,500 |
| 2011/5/13 |
1,700
| 1,700 |
1,700 |
1,700 |
1 |
1,700 |
| 2011/5/12 |
1,400
| 1,400 |
1,400 |
1,400 |
11 |
1,400 |
| 2011/5/11 |
1,100
| 1,100 |
1,100 |
1,100 |
1 |
1,100 |
| 2011/5/3 |
750
| 800 |
750 |
800 |
21 |
800 |
| 2011/4/27 |
940
| 940 |
940 |
940 |
1 |
940 |
| 2011/4/26 |
699
| 799 |
699 |
799 |
11 |
799 |
| 2011/4/15 |
740
| 890 |
740 |
890 |
11 |
890 |
| 2011/4/14 |
1,040
| 1,340 |
1,040 |
1,040 |
15 |
1,040 |
| 2011/4/8 |
1,040
| 1,040 |
1,040 |
1,040 |
35 |
1,040 |
| 2011/4/7 |
890
| 890 |
890 |
890 |
1 |
890 |
| 2011/4/6 |
740
| 740 |
740 |
740 |
98 |
740 |
| 2011/4/5 |
740
| 740 |
740 |
740 |
300 |
740 |
| 2011/4/4 |
540
| 740 |
540 |
740 |
210 |
740 |
| 2011/3/31 |
740
| 740 |
740 |
740 |
1 |
740 |
| 2011/3/30 |
540
| 640 |
540 |
640 |
310 |
640 |
| 2011/3/28 |
530
| 630 |
530 |
630 |
580 |
630 |
| 2011/3/23 |
630
| 630 |
630 |
630 |
500 |
630 |
| 2011/3/21 |
430
| 510 |
430 |
510 |
212 |
510 |
| 2011/3/18 |
530
| 530 |
530 |
530 |
300 |
530 |
| 2010/10/26 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2010/10/13 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2010/10/6 |
9,750
| 9,750 |
9,750 |
9,750 |
1 |
9,750 |
| 2010/9/29 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2010/9/28 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2010/9/24 |
7,500
| 7,500 |
7,500 |
7,500 |
4 |
7,500 |
| 2010/8/31 |
5,000
| 5,000 |
5,000 |
5,000 |
10 |
5,000 |
| 2010/8/26 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2010/8/25 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
| 2010/8/23 |
5,800
| 5,800 |
5,800 |
5,800 |
10 |
5,800 |
| 2010/8/20 |
5,000
| 5,000 |
5,000 |
5,000 |
10 |
5,000 |
| 2010/8/19 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2010/8/17 |
4,250
| 4,250 |
4,250 |
4,250 |
5 |
4,250 |
| 2010/8/16 |
4,250
| 4,250 |
4,250 |
4,250 |
10 |
4,250 |
| 2010/8/10 |
3,800
| 3,800 |
3,800 |
3,800 |
2 |
3,800 |
| 2010/8/6 |
3,600
| 3,600 |
3,600 |
3,600 |
10 |
3,600 |
| 2010/8/5 |
3,100
| 3,100 |
3,100 |
3,100 |
5 |
3,100 |
| 2010/8/4 |
1,700
| 2,600 |
1,700 |
2,600 |
11 |
2,600 |
| 2010/8/2 |
1,300
| 1,300 |
1,300 |
1,300 |
6 |
1,300 |
| 2010/7/27 |
1,021
| 1,021 |
1,021 |
1,021 |
3 |
1,021 |
| 2010/7/26 |
1,021
| 1,021 |
1,021 |
1,021 |
1 |
1,021 |
|
|
| ブログパーツ |
|
|
