【2916】坂本真綾 カテゴリ：声優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
179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 |
| 2025/10/27 |
600
| 1,290 |
600 |
850 |
110,463 |
850 |
| 2025/10/20 |
650
| 650 |
650 |
650 |
216 |
650 |
| 2025/10/13 |
38,100
| 38,100 |
38,100 |
38,100 |
1 |
38,100 |
| 2025/10/6 |
31,100
| 31,100 |
31,100 |
31,100 |
10 |
31,100 |
| 2025/9/29 |
9,600
| 9,600 |
9,600 |
9,600 |
1 |
9,600 |
| 2025/9/22 |
11,600
| 11,600 |
11,600 |
11,600 |
5 |
11,600 |
| 2025/9/15 |
19,600
| 19,600 |
15,600 |
15,600 |
11 |
15,600 |
| 2025/9/8 |
12,600
| 12,600 |
12,600 |
12,600 |
1 |
12,600 |
| 2025/9/1 |
9,100
| 9,100 |
9,100 |
9,100 |
1 |
9,100 |
| 2025/8/25 |
7,600
| 7,600 |
7,600 |
7,600 |
11 |
7,600 |
| 2025/8/18 |
9,500
| 9,500 |
9,500 |
9,500 |
2 |
9,500 |
| 2025/8/11 |
8,000
| 8,000 |
8,000 |
8,000 |
3 |
8,000 |
| 2025/8/4 |
9,500
| 9,500 |
9,500 |
9,500 |
3 |
9,500 |
| 2025/7/28 |
9,500
| 9,500 |
9,500 |
9,500 |
10 |
9,500 |
| 2025/7/21 |
8,000
| 8,000 |
8,000 |
8,000 |
30 |
8,000 |
| 2025/7/14 |
53,000
| 53,000 |
53,000 |
53,000 |
3 |
53,000 |
| 2025/7/7 |
63,000
| 63,000 |
63,000 |
63,000 |
10 |
63,000 |
| 2025/6/30 |
47,000
| 54,000 |
47,000 |
54,000 |
6 |
54,000 |
| 2025/6/23 |
40,150
| 40,150 |
40,150 |
40,150 |
2 |
40,150 |
| 2025/6/16 |
47,150
| 47,150 |
47,150 |
47,150 |
2 |
47,150 |
| 2025/6/9 |
40,150
| 40,150 |
40,150 |
40,150 |
2 |
40,150 |
| 2025/6/2 |
28,150
| 28,150 |
28,150 |
28,150 |
5 |
28,150 |
| 2025/5/26 |
160,000
| 160,000 |
160,000 |
160,000 |
5 |
160,000 |
| 2025/5/19 |
30,100
| 30,100 |
30,100 |
30,100 |
10 |
30,100 |
| 2025/5/12 |
370
| 370 |
370 |
370 |
278 |
370 |
| 2025/5/5 |
700
| 700 |
700 |
700 |
1 |
700 |
| 2025/4/28 |
2,400
| 2,400 |
2,400 |
2,400 |
10 |
2,400 |
| 2025/4/21 |
2,180
| 2,180 |
2,180 |
2,180 |
77 |
2,180 |
| 2025/4/14 |
6,580
| 6,580 |
6,580 |
6,580 |
1 |
6,580 |
| 2025/4/7 |
5,180
| 5,180 |
5,180 |
5,180 |
1 |
5,180 |
| 2025/3/31 |
4,480
| 4,480 |
4,480 |
4,480 |
1 |
4,480 |
| 2025/3/24 |
3,980
| 3,980 |
3,980 |
3,980 |
1 |
3,980 |
| 2025/3/17 |
3,000
| 3,290 |
3,000 |
3,290 |
11 |
3,290 |
| 2025/3/10 |
2,790
| 2,790 |
2,790 |
2,790 |
30 |
2,790 |
| 2025/3/3 |
2,990
| 2,990 |
2,990 |
2,990 |
19 |
2,990 |
| 2025/2/24 |
2,990
| 2,990 |
2,990 |
2,990 |
1 |
2,990 |
| 2025/2/17 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2025/2/10 |
2,570
| 2,570 |
2,570 |
2,570 |
1 |
2,570 |
| 2025/2/3 |
1,060
| 1,060 |
1,060 |
1,060 |
6 |
1,060 |
| 2025/1/27 |
1,060
| 1,060 |
1,060 |
1,060 |
1 |
1,060 |
| 2025/1/20 |
910
| 910 |
910 |
910 |
1 |
910 |
| 2025/1/13 |
760
| 760 |
760 |
760 |
1 |
760 |
| 2025/1/6 |
660
| 660 |
660 |
660 |
1 |
660 |
| 2024/12/30 |
560
| 560 |
560 |
560 |
9 |
560 |
| 2024/12/23 |
560
| 560 |
560 |
560 |
1 |
560 |
| 2024/12/16 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2024/12/9 |
1,500
| 1,700 |
1,500 |
1,700 |
6 |
1,700 |
| 2024/12/2 |
1,400
| 1,400 |
1,400 |
1,400 |
1 |
1,400 |
| 2024/11/25 |
1,200
| 1,200 |
1,200 |
1,200 |
10 |
1,200 |
| 2024/11/18 |
1,000
| 1,000 |
1,000 |
1,000 |
10 |
1,000 |
|
|
| ブログパーツ |
|
|
