【2303】満島ひかり カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
217件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/8/11 |
21
| 100 |
21 |
70 |
464,547 |
70 |
| 2025/8/4 |
290
| 290 |
290 |
290 |
1 |
290 |
| 2025/7/28 |
2,080
| 2,080 |
1,580 |
1,580 |
613 |
1,580 |
| 2025/7/21 |
6,150
| 6,150 |
6,150 |
6,150 |
300 |
6,150 |
| 2025/7/14 |
6,000
| 6,000 |
6,000 |
6,000 |
500 |
6,000 |
| 2025/7/7 |
5,580
| 5,580 |
4,580 |
5,280 |
126 |
5,280 |
| 2025/6/30 |
4,880
| 4,880 |
4,880 |
4,880 |
3 |
4,880 |
| 2025/6/23 |
3,480
| 3,480 |
3,480 |
3,480 |
30 |
3,480 |
| 2025/6/16 |
3,480
| 4,180 |
3,480 |
4,180 |
54 |
4,180 |
| 2025/6/9 |
3,480
| 3,480 |
3,480 |
3,480 |
8 |
3,480 |
| 2025/6/2 |
4,180
| 4,180 |
4,180 |
4,180 |
50 |
4,180 |
| 2025/5/26 |
3,780
| 3,780 |
3,780 |
3,780 |
14 |
3,780 |
| 2025/5/19 |
3,780
| 3,780 |
3,780 |
3,780 |
6 |
3,780 |
| 2025/5/12 |
4,130
| 4,130 |
4,130 |
4,130 |
30 |
4,130 |
| 2025/5/5 |
4,430
| 5,130 |
4,430 |
5,130 |
78 |
5,130 |
| 2025/4/28 |
4,025
| 4,025 |
4,025 |
4,025 |
17 |
4,025 |
| 2025/4/21 |
6,000
| 6,000 |
6,000 |
6,000 |
27 |
6,000 |
| 2025/4/14 |
6,000
| 6,000 |
6,000 |
6,000 |
1 |
6,000 |
| 2025/4/7 |
5,250
| 5,550 |
5,250 |
5,550 |
7 |
5,550 |
| 2025/3/31 |
4,550
| 4,550 |
4,550 |
4,550 |
40 |
4,550 |
| 2025/3/24 |
5,550
| 5,550 |
5,550 |
5,550 |
48 |
5,550 |
| 2025/3/17 |
5,000
| 5,000 |
5,000 |
5,000 |
22 |
5,000 |
| 2025/3/10 |
3,800
| 3,800 |
3,800 |
3,800 |
78 |
3,800 |
| 2025/3/3 |
6,900
| 6,900 |
6,900 |
6,900 |
10 |
6,900 |
| 2025/2/24 |
7,500
| 7,500 |
7,500 |
7,500 |
11 |
7,500 |
| 2025/2/17 |
6,500
| 9,000 |
6,500 |
9,000 |
60 |
9,000 |
| 2025/2/10 |
5,560
| 5,560 |
5,560 |
5,560 |
32 |
5,560 |
| 2025/2/3 |
4,500
| 4,500 |
4,500 |
4,500 |
22 |
4,500 |
| 2025/1/27 |
5,500
| 5,500 |
5,500 |
5,500 |
98 |
5,500 |
| 2025/1/20 |
5,500
| 5,500 |
5,500 |
5,500 |
4 |
5,500 |
| 2025/1/13 |
8,500
| 8,500 |
8,500 |
8,500 |
3 |
8,500 |
| 2025/1/6 |
7,000
| 7,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2024/12/30 |
6,500
| 7,500 |
6,500 |
7,500 |
2 |
7,500 |
| 2024/12/23 |
6,500
| 6,500 |
5,500 |
5,500 |
100 |
5,500 |
| 2024/12/16 |
4,600
| 6,400 |
4,000 |
6,400 |
209 |
6,400 |
| 2024/12/9 |
3,600
| 3,600 |
3,600 |
3,600 |
52 |
3,600 |
| 2024/12/2 |
4,300
| 4,300 |
4,300 |
4,300 |
72 |
4,300 |
| 2024/11/25 |
6,300
| 6,300 |
5,300 |
5,300 |
10 |
5,300 |
| 2024/11/18 |
5,300
| 5,300 |
5,300 |
5,300 |
1 |
5,300 |
| 2024/11/11 |
5,300
| 5,300 |
5,300 |
5,300 |
6 |
5,300 |
| 2024/11/4 |
6,300
| 6,300 |
6,300 |
6,300 |
1 |
6,300 |
| 2024/10/28 |
4,600
| 4,600 |
4,100 |
4,100 |
253 |
4,100 |
| 2024/10/21 |
5,500
| 5,500 |
4,600 |
5,300 |
20 |
5,300 |
| 2024/10/14 |
5,100
| 7,000 |
5,000 |
7,000 |
135 |
7,000 |
| 2024/10/7 |
4,800
| 4,800 |
4,800 |
4,800 |
45 |
4,800 |
| 2024/9/30 |
5,800
| 5,800 |
5,800 |
5,800 |
5 |
5,800 |
| 2024/9/23 |
5,400
| 5,400 |
5,370 |
5,370 |
30 |
5,370 |
| 2024/9/16 |
6,370
| 6,370 |
6,370 |
6,370 |
1 |
6,370 |
| 2024/9/9 |
8,700
| 8,950 |
8,700 |
8,950 |
62 |
8,950 |
| 2024/9/2 |
7,450
| 7,450 |
7,450 |
7,450 |
50 |
7,450 |
|
|
| ブログパーツ |
|
|
