【25002】(株)スタジオジブリ カテゴリ：会社
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
210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 |
| 2010/9/16 |
565
| 565 |
110 |
230 |
28,867 |
230 |
| 2010/9/15 |
665
| 665 |
665 |
665 |
1 |
665 |
| 2010/9/13 |
230
| 1,050 |
230 |
1,050 |
13 |
1,050 |
| 2010/9/10 |
210
| 210 |
130 |
180 |
9 |
180 |
| 2010/9/8 |
131
| 290 |
131 |
290 |
5 |
290 |
| 2010/9/6 |
290
| 290 |
290 |
290 |
1 |
290 |
| 2010/9/3 |
210
| 210 |
210 |
210 |
1 |
210 |
| 2010/9/1 |
209
| 370 |
129 |
370 |
7,012 |
370 |
| 2010/8/31 |
289
| 289 |
209 |
289 |
3,030 |
289 |
| 2010/8/27 |
370
| 370 |
370 |
370 |
2 |
370 |
| 2010/8/26 |
450
| 450 |
450 |
450 |
1 |
450 |
| 2010/8/25 |
370
| 450 |
370 |
370 |
3 |
370 |
| 2010/8/23 |
359
| 359 |
359 |
359 |
11 |
359 |
| 2010/8/20 |
370
| 370 |
370 |
370 |
1 |
370 |
| 2010/8/19 |
290
| 290 |
290 |
290 |
1 |
290 |
| 2010/8/16 |
370
| 370 |
370 |
370 |
5 |
370 |
| 2010/8/6 |
578
| 690 |
578 |
690 |
25 |
690 |
| 2010/8/5 |
498
| 498 |
498 |
498 |
1 |
498 |
| 2010/8/4 |
500
| 600 |
400 |
560 |
24 |
560 |
| 2010/7/16 |
1,350
| 1,650 |
1,350 |
1,650 |
2 |
1,650 |
| 2010/7/14 |
1,350
| 1,350 |
1,350 |
1,350 |
1 |
1,350 |
| 2010/7/13 |
650
| 1,050 |
650 |
1,050 |
4 |
1,050 |
| 2010/7/7 |
1,900
| 1,900 |
1,900 |
1,900 |
73 |
1,900 |
| 2010/7/5 |
1,924
| 1,924 |
1,924 |
1,924 |
51 |
1,924 |
| 2010/7/2 |
1,024
| 2,024 |
1,024 |
1,524 |
1,447 |
1,524 |
| 2010/7/1 |
624
| 874 |
624 |
874 |
3 |
874 |
| 2010/6/30 |
524
| 524 |
524 |
524 |
1 |
524 |
| 2010/6/29 |
524
| 624 |
524 |
624 |
2 |
624 |
| 2010/6/28 |
364
| 444 |
364 |
444 |
101 |
444 |
| 2010/6/25 |
364
| 364 |
364 |
364 |
1 |
364 |
| 2010/6/24 |
284
| 444 |
284 |
444 |
205 |
444 |
| 2010/6/23 |
364
| 364 |
364 |
364 |
5 |
364 |
| 2010/6/22 |
323
| 444 |
323 |
444 |
102 |
444 |
| 2010/6/18 |
364
| 444 |
364 |
444 |
21 |
444 |
| 2010/6/17 |
375
| 444 |
375 |
444 |
641 |
444 |
| 2010/6/16 |
555
| 555 |
375 |
455 |
17 |
455 |
| 2010/6/15 |
1,105
| 1,105 |
655 |
655 |
12 |
655 |
| 2010/6/14 |
1,505
| 1,505 |
1,505 |
1,505 |
1 |
1,505 |
| 2010/6/11 |
505
| 2,005 |
505 |
2,005 |
810 |
2,005 |
| 2010/6/10 |
460
| 640 |
440 |
440 |
97 |
440 |
| 2010/6/9 |
170
| 380 |
170 |
380 |
2,402 |
380 |
| 2010/6/8 |
279
| 279 |
210 |
250 |
341 |
250 |
| 2010/6/7 |
280
| 314 |
280 |
314 |
205 |
314 |
| 2010/6/4 |
125
| 200 |
125 |
200 |
220 |
200 |
| 2010/6/3 |
155
| 205 |
155 |
205 |
110 |
205 |
| 2010/6/2 |
315
| 315 |
235 |
235 |
7 |
235 |
| 2010/6/1 |
249
| 315 |
249 |
315 |
30 |
315 |
| 2010/5/31 |
199
| 199 |
199 |
199 |
1 |
199 |
| 2010/5/27 |
330
| 330 |
220 |
320 |
449 |
320 |
| 2010/5/26 |
180
| 299 |
130 |
299 |
1,277 |
299 |
|
|
| ブログパーツ |
|
|
