【25002】(株)スタジオジブリ カテゴリ：会社
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
211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 |
| 2025/10/6 |
6
| 25,000 |
6 |
13,000 |
234,248 |
13,000 |
| 2025/9/29 |
500
| 500 |
500 |
500 |
100 |
500 |
| 2025/9/22 |
31
| 31 |
31 |
31 |
2,027 |
31 |
| 2025/9/15 |
65,000
| 65,000 |
1 |
1 |
46,730 |
1 |
| 2025/9/8 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2025/9/1 |
985
| 985 |
985 |
985 |
100 |
985 |
| 2025/8/25 |
985
| 985 |
985 |
985 |
2 |
985 |
| 2025/8/18 |
985
| 985 |
985 |
985 |
1 |
985 |
| 2025/8/11 |
985
| 985 |
985 |
985 |
3 |
985 |
| 2025/8/4 |
985
| 985 |
985 |
985 |
1 |
985 |
| 2025/7/28 |
999
| 999 |
999 |
999 |
3 |
999 |
| 2025/7/21 |
999
| 999 |
999 |
999 |
5 |
999 |
| 2025/7/14 |
999
| 999 |
999 |
999 |
1 |
999 |
| 2025/7/7 |
1,020
| 1,020 |
999 |
999 |
227 |
999 |
| 2025/6/30 |
1,020
| 1,020 |
1,020 |
1,020 |
190 |
1,020 |
| 2025/6/23 |
1,300
| 1,300 |
1,020 |
1,020 |
5 |
1,020 |
| 2025/6/16 |
1,020
| 1,020 |
1,020 |
1,020 |
100 |
1,020 |
| 2025/6/9 |
1,030
| 1,030 |
1,030 |
1,030 |
2 |
1,030 |
| 2025/6/2 |
1,030
| 1,030 |
1,030 |
1,030 |
20 |
1,030 |
| 2025/5/26 |
1,330
| 1,330 |
1,330 |
1,330 |
1 |
1,330 |
| 2025/5/19 |
1,030
| 1,030 |
1,030 |
1,030 |
1 |
1,030 |
| 2025/5/12 |
1,480
| 1,480 |
1,030 |
1,030 |
30 |
1,030 |
| 2025/5/5 |
1,040
| 1,040 |
1,040 |
1,040 |
1 |
1,040 |
| 2025/4/28 |
1,040
| 1,040 |
1,040 |
1,040 |
10 |
1,040 |
| 2025/4/21 |
1,340
| 1,340 |
1,040 |
1,040 |
990 |
1,040 |
| 2025/4/14 |
1,340
| 1,340 |
1,340 |
1,340 |
20 |
1,340 |
| 2025/4/7 |
1,040
| 1,040 |
1,040 |
1,040 |
2 |
1,040 |
| 2025/3/31 |
1,040
| 1,040 |
1,040 |
1,040 |
5 |
1,040 |
| 2025/3/24 |
1,154
| 1,154 |
1,040 |
1,040 |
100 |
1,040 |
| 2025/3/17 |
1,300
| 1,300 |
1,040 |
1,040 |
2,730 |
1,040 |
| 2025/3/10 |
1,100
| 1,300 |
1,100 |
1,300 |
3,200 |
1,300 |
| 2025/3/3 |
350
| 1,309 |
350 |
1,309 |
2,180 |
1,309 |
| 2025/2/24 |
409
| 409 |
350 |
350 |
1,251 |
350 |
| 2025/2/17 |
330
| 330 |
330 |
330 |
10 |
330 |
| 2025/2/10 |
410
| 410 |
330 |
330 |
15 |
330 |
| 2025/2/3 |
330
| 330 |
330 |
330 |
5 |
330 |
| 2025/1/27 |
489
| 568 |
330 |
330 |
23 |
330 |
| 2025/1/20 |
330
| 410 |
330 |
330 |
16 |
330 |
| 2025/1/13 |
330
| 409 |
330 |
409 |
2,001 |
409 |
| 2025/1/6 |
359
| 359 |
290 |
290 |
11 |
290 |
| 2024/12/30 |
736
| 736 |
250 |
280 |
5,050 |
280 |
| 2024/12/23 |
1,186
| 1,186 |
886 |
886 |
4 |
886 |
| 2024/12/16 |
1,486
| 1,486 |
1,486 |
1,486 |
8 |
1,486 |
| 2024/12/9 |
1,186
| 1,186 |
1,186 |
1,186 |
1 |
1,186 |
| 2024/12/2 |
886
| 886 |
886 |
886 |
8 |
886 |
| 2024/11/25 |
886
| 886 |
886 |
886 |
10 |
886 |
| 2024/11/18 |
2,387
| 2,387 |
2,387 |
2,387 |
1 |
2,387 |
| 2024/11/11 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2024/11/4 |
3,145
| 3,145 |
3,145 |
3,145 |
11 |
3,145 |
| 2024/10/28 |
1,743
| 2,643 |
1,743 |
2,643 |
75 |
2,643 |
|
|
| ブログパーツ |
|
|
