【2838】戸松遥 カテゴリ：声優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
85件中1～50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 |
| 2015/2/20 |
382,000
| 382,000 |
382,000 |
382,000 |
1 |
382,000 |
| 2015/1/28 |
182,000
| 182,000 |
182,000 |
182,000 |
2 |
182,000 |
| 2015/1/27 |
232,000
| 232,000 |
232,000 |
232,000 |
1 |
232,000 |
| 2015/1/7 |
162,700
| 162,700 |
162,700 |
162,700 |
1 |
162,700 |
| 2014/12/12 |
132,700
| 132,700 |
132,700 |
132,700 |
1 |
132,700 |
| 2014/11/12 |
11,650
| 17,650 |
11,650 |
17,650 |
20 |
17,650 |
| 2014/10/13 |
30,650
| 30,650 |
30,650 |
30,650 |
1 |
30,650 |
| 2014/9/23 |
33,650
| 33,650 |
26,650 |
26,650 |
3 |
26,650 |
| 2014/9/1 |
25,650
| 30,650 |
25,650 |
30,650 |
2 |
30,650 |
| 2014/8/29 |
20,650
| 20,650 |
20,650 |
20,650 |
3 |
20,650 |
| 2014/8/25 |
10,780
| 13,780 |
10,780 |
13,780 |
2 |
13,780 |
| 2014/8/15 |
850
| 850 |
850 |
850 |
20 |
850 |
| 2014/8/14 |
1,450
| 1,450 |
700 |
700 |
1,633 |
700 |
| 2014/8/13 |
3,550
| 3,550 |
1,850 |
1,850 |
130 |
1,850 |
| 2014/8/12 |
6,250
| 6,250 |
4,250 |
4,250 |
15 |
4,250 |
| 2014/8/11 |
11,560
| 11,560 |
7,750 |
7,750 |
21 |
7,750 |
| 2014/8/8 |
13,230
| 14,550 |
13,230 |
14,550 |
4 |
14,550 |
| 2014/8/4 |
7,750
| 9,250 |
7,750 |
9,250 |
2 |
9,250 |
| 2014/7/29 |
16,350
| 16,350 |
16,350 |
16,350 |
1 |
16,350 |
| 2014/7/25 |
9,580
| 9,600 |
9,580 |
9,600 |
6 |
9,600 |
| 2014/7/16 |
16,570
| 16,570 |
16,570 |
16,570 |
3 |
16,570 |
| 2014/7/15 |
21,570
| 21,570 |
21,570 |
21,570 |
5 |
21,570 |
| 2014/6/27 |
110,000
| 110,000 |
110,000 |
110,000 |
1 |
110,000 |
| 2013/2/28 |
12,600
| 12,600 |
12,600 |
12,600 |
5 |
12,600 |
| 2012/11/26 |
2,200
| 2,200 |
2,200 |
2,200 |
10 |
2,200 |
| 2012/11/23 |
1,800
| 1,800 |
1,800 |
1,800 |
10 |
1,800 |
| 2012/11/21 |
1,900
| 1,900 |
1,900 |
1,900 |
10 |
1,900 |
| 2012/10/25 |
55,000
| 55,000 |
55,000 |
55,000 |
1 |
55,000 |
| 2011/5/2 |
70,200
| 70,200 |
70,200 |
70,200 |
1 |
70,200 |
| 2011/3/4 |
13,110
| 13,110 |
13,110 |
13,110 |
1 |
13,110 |
| 2011/3/3 |
10,110
| 10,110 |
10,110 |
10,110 |
1 |
10,110 |
| 2011/2/16 |
8,620
| 8,620 |
8,620 |
8,620 |
1 |
8,620 |
| 2011/2/15 |
6,130
| 7,130 |
6,130 |
7,130 |
2 |
7,130 |
| 2011/2/14 |
5,130
| 5,130 |
5,130 |
5,130 |
1 |
5,130 |
| 2011/2/7 |
2,530
| 2,530 |
2,530 |
2,530 |
1 |
2,530 |
| 2011/1/28 |
880
| 880 |
880 |
880 |
1 |
880 |
| 2011/1/24 |
530
| 530 |
530 |
530 |
1 |
530 |
| 2011/1/18 |
290
| 290 |
290 |
290 |
1 |
290 |
| 2010/12/16 |
576
| 576 |
576 |
576 |
1 |
576 |
| 2010/12/13 |
339
| 418 |
339 |
418 |
103 |
418 |
| 2010/12/10 |
257
| 259 |
257 |
259 |
3 |
259 |
| 2010/12/9 |
257
| 258 |
257 |
258 |
6 |
258 |
| 2010/12/8 |
337
| 337 |
337 |
337 |
10 |
337 |
| 2010/11/26 |
3,805
| 3,805 |
1,905 |
1,905 |
4 |
1,905 |
| 2010/11/25 |
4,505
| 4,505 |
4,505 |
4,505 |
1 |
4,505 |
| 2010/11/22 |
11,000
| 11,000 |
8,000 |
8,000 |
2 |
8,000 |
| 2010/11/19 |
220,000
| 220,000 |
15,000 |
15,000 |
12 |
15,000 |
| 2010/11/18 |
410,000
| 410,000 |
270,000 |
270,000 |
3 |
270,000 |
| 2010/11/17 |
20,170
| 510,000 |
20,170 |
510,000 |
18 |
510,000 |
| 2010/11/16 |
2,570
| 16,170 |
2,570 |
16,170 |
11 |
16,170 |
|
|
| ブログパーツ |
|
|
