【2845】阿澄佳奈 カテゴリ：声優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
182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 |
| 2025/6/23 |
151
| 260 |
151 |
260 |
40,409 |
260 |
| 2025/6/16 |
71
| 71 |
71 |
71 |
1 |
71 |
| 2025/6/9 |
221
| 221 |
221 |
221 |
1 |
221 |
| 2025/6/2 |
121
| 171 |
121 |
171 |
2,901 |
171 |
| 2025/5/26 |
570
| 570 |
570 |
570 |
6 |
570 |
| 2025/5/19 |
690
| 690 |
690 |
690 |
1 |
690 |
| 2025/5/12 |
890
| 890 |
890 |
890 |
100 |
890 |
| 2025/5/5 |
2,290
| 2,290 |
2,290 |
2,290 |
100 |
2,290 |
| 2025/4/28 |
3,490
| 3,490 |
3,490 |
3,490 |
1 |
3,490 |
| 2025/4/21 |
2,490
| 2,490 |
2,490 |
2,490 |
100 |
2,490 |
| 2025/4/14 |
4,590
| 4,590 |
3,890 |
3,890 |
102 |
3,890 |
| 2025/4/7 |
3,890
| 3,890 |
3,890 |
3,890 |
1 |
3,890 |
| 2025/3/31 |
3,190
| 3,190 |
3,190 |
3,190 |
1 |
3,190 |
| 2025/3/24 |
2,690
| 2,690 |
2,690 |
2,690 |
1 |
2,690 |
| 2025/3/17 |
1,790
| 1,790 |
1,790 |
1,790 |
1 |
1,790 |
| 2025/3/10 |
3,200
| 3,200 |
3,200 |
3,200 |
100 |
3,200 |
| 2025/3/3 |
4,190
| 4,890 |
4,190 |
4,890 |
251 |
4,890 |
| 2025/2/24 |
7,390
| 7,390 |
7,390 |
7,390 |
1 |
7,390 |
| 2025/2/17 |
4,590
| 4,590 |
4,590 |
4,590 |
1 |
4,590 |
| 2025/2/10 |
5,590
| 5,590 |
5,590 |
5,590 |
2 |
5,590 |
| 2025/2/3 |
7,390
| 7,390 |
7,390 |
7,390 |
1 |
7,390 |
| 2025/1/27 |
6,390
| 6,390 |
5,390 |
5,390 |
116 |
5,390 |
| 2025/1/20 |
4,000
| 4,000 |
4,000 |
4,000 |
100 |
4,000 |
| 2025/1/13 |
4,200
| 4,200 |
4,200 |
4,200 |
3 |
4,200 |
| 2025/1/6 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2024/12/30 |
38,000
| 38,000 |
38,000 |
38,000 |
1 |
38,000 |
| 2024/12/23 |
45,000
| 45,000 |
45,000 |
45,000 |
1 |
45,000 |
| 2024/12/16 |
300,000
| 300,000 |
300,000 |
300,000 |
2 |
300,000 |
| 2024/12/9 |
1,640,000
| 1,640,000 |
1,640,000 |
1,640,000 |
1 |
1,640,000 |
| 2024/12/2 |
2,640,000
| 2,640,000 |
2,640,000 |
2,640,000 |
1 |
2,640,000 |
| 2024/11/25 |
105,000
| 135,000 |
105,000 |
135,000 |
11 |
135,000 |
| 2024/11/18 |
24,000
| 24,000 |
24,000 |
24,000 |
1 |
24,000 |
| 2024/11/11 |
38,000
| 38,000 |
31,000 |
31,000 |
3 |
31,000 |
| 2024/11/4 |
735,000
| 735,000 |
735,000 |
735,000 |
1 |
735,000 |
| 2024/10/28 |
3,070
| 3,070 |
3,070 |
3,070 |
1 |
3,070 |
| 2024/10/21 |
770
| 770 |
770 |
770 |
400 |
770 |
| 2024/10/14 |
2,520
| 2,520 |
2,520 |
2,520 |
1 |
2,520 |
| 2024/10/7 |
1,020
| 1,020 |
1,020 |
1,020 |
10 |
1,020 |
| 2024/9/30 |
1,320
| 1,320 |
1,320 |
1,320 |
10 |
1,320 |
| 2024/9/23 |
870
| 1,020 |
870 |
1,020 |
20 |
1,020 |
| 2024/9/16 |
1,170
| 1,170 |
1,170 |
1,170 |
10 |
1,170 |
| 2024/9/9 |
1,570
| 1,570 |
1,570 |
1,570 |
100 |
1,570 |
| 2024/9/2 |
2,570
| 2,570 |
2,570 |
2,570 |
100 |
2,570 |
| 2024/8/26 |
32,050
| 32,050 |
32,050 |
32,050 |
20 |
32,050 |
| 2024/8/19 |
7,400
| 9,400 |
7,400 |
9,400 |
2,866 |
9,400 |
| 2024/8/12 |
7,090
| 7,090 |
7,090 |
7,090 |
50 |
7,090 |
| 2024/8/5 |
5,100
| 6,090 |
5,100 |
6,090 |
30 |
6,090 |
| 2024/7/29 |
5,090
| 5,090 |
5,090 |
5,090 |
10 |
5,090 |
| 2024/7/22 |
1,643
| 2,043 |
1,643 |
2,043 |
2,119 |
2,043 |
| 2024/7/15 |
1,343
| 1,343 |
1,343 |
1,343 |
1 |
1,343 |
|
|
| ブログパーツ |
|
|
