【4753】(株)ライブドア カテゴリ：会社
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
207件中101～150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 |
| 2010/11/30 |
31
| 461 |
31 |
301 |
308 |
301 |
| 2010/11/29 |
793
| 793 |
1 |
1 |
13 |
1 |
| 2010/11/24 |
918
| 1,368 |
918 |
1,368 |
3 |
1,368 |
| 2010/11/22 |
409
| 769 |
409 |
769 |
5 |
769 |
| 2010/11/19 |
410
| 410 |
330 |
330 |
2 |
330 |
| 2010/11/18 |
415
| 490 |
415 |
490 |
2 |
490 |
| 2010/11/17 |
615
| 615 |
335 |
335 |
4 |
335 |
| 2010/11/16 |
515
| 515 |
515 |
515 |
2 |
515 |
| 2010/11/5 |
300
| 439 |
300 |
439 |
3 |
439 |
| 2010/11/4 |
220
| 220 |
220 |
220 |
1 |
220 |
| 2010/11/2 |
172
| 220 |
122 |
122 |
5 |
122 |
| 2010/11/1 |
122
| 363 |
122 |
122 |
110 |
122 |
| 2010/10/29 |
160
| 160 |
93 |
93 |
3,131 |
93 |
| 2010/10/27 |
94
| 94 |
94 |
94 |
2 |
94 |
| 2010/10/26 |
123
| 173 |
94 |
94 |
5,181 |
94 |
| 2010/10/22 |
63
| 543 |
63 |
94 |
2,020 |
94 |
| 2010/10/21 |
159
| 159 |
3 |
33 |
504 |
33 |
| 2010/10/20 |
304
| 304 |
159 |
159 |
303 |
159 |
| 2010/10/18 |
400
| 730 |
110 |
580 |
612 |
580 |
| 2010/10/15 |
5,600
| 5,600 |
330 |
330 |
2,034 |
330 |
| 2010/10/14 |
45,600
| 45,600 |
7,100 |
7,100 |
9 |
7,100 |
| 2010/10/13 |
65,600
| 65,600 |
55,600 |
55,600 |
2 |
55,600 |
| 2010/10/12 |
55,600
| 55,600 |
55,600 |
55,600 |
5 |
55,600 |
| 2010/10/11 |
70,600
| 70,600 |
70,600 |
70,600 |
1 |
70,600 |
| 2010/10/7 |
119
| 251,200 |
119 |
251,200 |
48 |
251,200 |
| 2010/10/4 |
91
| 91 |
90 |
90 |
303 |
90 |
| 2010/10/1 |
61
| 61 |
61 |
61 |
1 |
61 |
| 2010/9/30 |
31
| 31 |
31 |
31 |
2 |
31 |
| 2010/9/29 |
60
| 333 |
31 |
31 |
522 |
31 |
| 2010/9/28 |
500
| 500 |
31 |
31 |
20 |
31 |
| 2010/9/27 |
31
| 640 |
31 |
440 |
536 |
440 |
| 2010/9/24 |
61
| 381 |
1 |
1 |
13,655 |
1 |
| 2010/9/22 |
650
| 650 |
1 |
1 |
119 |
1 |
| 2010/9/21 |
500
| 600 |
500 |
600 |
6 |
600 |
| 2010/9/17 |
110
| 629 |
110 |
629 |
70 |
629 |
| 2010/9/16 |
3,150
| 3,150 |
80 |
80 |
287,178 |
80 |
| 2010/9/13 |
5,550
| 5,550 |
5,550 |
5,550 |
1 |
5,550 |
| 2010/9/10 |
11,000
| 11,000 |
6,500 |
6,500 |
5 |
6,500 |
| 2010/9/9 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2010/9/8 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2010/9/7 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2010/9/6 |
32,000
| 32,000 |
32,000 |
32,000 |
1 |
32,000 |
| 2010/9/3 |
71,000
| 71,000 |
39,000 |
39,000 |
4 |
39,000 |
| 2010/9/1 |
13,300
| 251,300 |
13,300 |
251,300 |
16 |
251,300 |
| 2010/8/31 |
1,398
| 10,300 |
1,398 |
10,300 |
453 |
10,300 |
| 2010/8/30 |
811
| 1,098 |
811 |
1,098 |
302 |
1,098 |
| 2010/8/27 |
995
| 1,111 |
995 |
1,111 |
9 |
1,111 |
| 2010/8/26 |
510
| 4,095 |
510 |
1,295 |
33 |
1,295 |
| 2010/8/25 |
530
| 530 |
430 |
430 |
2 |
430 |
| 2010/8/24 |
370
| 450 |
370 |
450 |
1,083 |
450 |
|
|
| ブログパーツ |
|
|
