【3243】いきものがかり カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
164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 |
206
| 626 |
206 |
626 |
15,852 |
626 |
| 2025/6/16 |
371,500
| 371,500 |
371,500 |
371,500 |
1 |
371,500 |
| 2025/6/9 |
201,200
| 201,200 |
201,200 |
201,200 |
1 |
201,200 |
| 2025/6/2 |
131,200
| 131,200 |
131,200 |
131,200 |
1 |
131,200 |
| 2025/5/26 |
2,560
| 2,560 |
2,560 |
2,560 |
1 |
2,560 |
| 2025/5/19 |
560
| 660 |
560 |
660 |
2 |
660 |
| 2025/5/12 |
14,560
| 14,560 |
14,560 |
14,560 |
1 |
14,560 |
| 2025/5/5 |
37,500
| 37,500 |
18,500 |
18,500 |
23 |
18,500 |
| 2025/4/28 |
6,000
| 7,000 |
6,000 |
7,000 |
31 |
7,000 |
| 2025/4/21 |
7,500
| 7,500 |
7,500 |
7,500 |
20 |
7,500 |
| 2025/4/14 |
4,500
| 4,500 |
4,500 |
4,500 |
208 |
4,500 |
| 2025/4/7 |
3,600
| 3,600 |
3,600 |
3,600 |
70 |
3,600 |
| 2025/3/31 |
4,300
| 4,300 |
4,300 |
4,300 |
98 |
4,300 |
| 2025/3/24 |
4,600
| 5,300 |
4,600 |
5,300 |
37 |
5,300 |
| 2025/3/17 |
4,100
| 4,100 |
4,100 |
4,100 |
18 |
4,100 |
| 2025/3/10 |
5,100
| 5,100 |
5,100 |
5,100 |
15 |
5,100 |
| 2025/3/3 |
6,610
| 6,610 |
6,610 |
6,610 |
20 |
6,610 |
| 2025/2/24 |
4,910
| 4,910 |
4,910 |
4,910 |
60 |
4,910 |
| 2025/2/17 |
4,210
| 4,210 |
4,210 |
4,210 |
20 |
4,210 |
| 2025/2/10 |
2,760
| 2,760 |
2,760 |
2,760 |
30 |
2,760 |
| 2025/2/3 |
4,160
| 4,160 |
4,160 |
4,160 |
50 |
4,160 |
| 2025/1/27 |
4,860
| 4,860 |
4,860 |
4,860 |
20 |
4,860 |
| 2025/1/20 |
4,160
| 4,160 |
4,160 |
4,160 |
20 |
4,160 |
| 2025/1/13 |
4,860
| 4,860 |
4,860 |
4,860 |
24 |
4,860 |
| 2025/1/6 |
2,555
| 2,555 |
2,555 |
2,555 |
10 |
2,555 |
| 2024/12/30 |
3,255
| 3,255 |
3,255 |
3,255 |
10 |
3,255 |
| 2024/12/23 |
4,360
| 4,360 |
3,955 |
3,955 |
16 |
3,955 |
| 2024/12/16 |
5,360
| 5,360 |
5,360 |
5,360 |
20 |
5,360 |
| 2024/12/9 |
4,655
| 4,655 |
4,655 |
4,655 |
20 |
4,655 |
| 2024/12/2 |
3,330
| 3,330 |
3,330 |
3,330 |
10 |
3,330 |
| 2024/11/25 |
2,830
| 2,830 |
2,830 |
2,830 |
18 |
2,830 |
| 2024/11/18 |
3,530
| 3,530 |
3,530 |
3,530 |
8 |
3,530 |
| 2024/11/11 |
5,480
| 5,480 |
5,480 |
5,480 |
12 |
5,480 |
| 2024/11/4 |
7,980
| 7,980 |
6,480 |
6,480 |
17 |
6,480 |
| 2024/10/28 |
10,480
| 10,480 |
10,480 |
10,480 |
50 |
10,480 |
| 2024/10/21 |
2,880
| 2,880 |
2,880 |
2,880 |
10 |
2,880 |
| 2024/10/14 |
5,480
| 5,480 |
5,480 |
5,480 |
37 |
5,480 |
| 2024/10/7 |
4,075
| 4,775 |
4,075 |
4,775 |
51 |
4,775 |
| 2024/9/30 |
2,400
| 2,400 |
1,500 |
1,500 |
16 |
1,500 |
| 2024/9/23 |
7,000
| 7,000 |
4,500 |
4,500 |
12 |
4,500 |
| 2024/9/16 |
6,000
| 6,000 |
6,000 |
6,000 |
50 |
6,000 |
| 2024/9/9 |
4,500
| 4,500 |
4,500 |
4,500 |
63 |
4,500 |
| 2024/9/2 |
5,500
| 5,500 |
5,500 |
5,500 |
23 |
5,500 |
| 2024/8/26 |
6,500
| 6,500 |
6,500 |
6,500 |
97 |
6,500 |
| 2024/8/19 |
8,000
| 8,000 |
8,000 |
8,000 |
10 |
8,000 |
| 2024/8/12 |
6,000
| 6,000 |
6,000 |
6,000 |
10 |
6,000 |
| 2024/8/5 |
7,500
| 7,500 |
7,500 |
7,500 |
40 |
7,500 |
| 2024/7/29 |
7,500
| 7,500 |
7,500 |
7,500 |
6 |
7,500 |
| 2024/7/22 |
10,500
| 10,500 |
10,500 |
10,500 |
1 |
10,500 |
| 2024/7/15 |
1,900
| 1,900 |
1,500 |
1,500 |
27 |
1,500 |
|
|
| ブログパーツ |
|
|
