【4753】(株)ライブドア カテゴリ：会社
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
207件中151～200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 |
| 2010/8/23 |
450
| 450 |
210 |
290 |
3,219 |
290 |
| 2010/8/20 |
550
| 550 |
550 |
550 |
1,482 |
550 |
| 2010/8/19 |
1,150
| 1,150 |
700 |
700 |
517 |
700 |
| 2010/8/18 |
3,950
| 3,950 |
1,550 |
1,550 |
5 |
1,550 |
| 2010/8/17 |
4,650
| 4,650 |
4,650 |
4,650 |
1 |
4,650 |
| 2010/8/16 |
23,150
| 23,150 |
5,650 |
5,650 |
7 |
5,650 |
| 2010/8/13 |
30,150
| 30,150 |
30,150 |
30,150 |
1 |
30,150 |
| 2010/8/12 |
37,150
| 37,150 |
37,150 |
37,150 |
1 |
37,150 |
| 2010/8/11 |
3,050
| 44,150 |
3,050 |
44,150 |
32 |
44,150 |
| 2010/8/10 |
900
| 2,550 |
900 |
2,550 |
491 |
2,550 |
| 2010/8/9 |
578
| 900 |
578 |
900 |
15 |
900 |
| 2010/8/6 |
418
| 498 |
418 |
498 |
4 |
498 |
| 2010/7/29 |
698
| 698 |
698 |
698 |
1 |
698 |
| 2010/7/20 |
599
| 599 |
599 |
599 |
1 |
599 |
| 2010/7/14 |
750
| 750 |
750 |
750 |
3 |
750 |
| 2010/7/12 |
900
| 900 |
900 |
900 |
1 |
900 |
| 2010/7/9 |
900
| 900 |
750 |
750 |
41 |
750 |
| 2010/7/8 |
579
| 779 |
579 |
779 |
186 |
779 |
| 2010/7/5 |
600
| 600 |
600 |
600 |
1 |
600 |
| 2010/7/2 |
900
| 900 |
750 |
750 |
1,082 |
750 |
| 2010/6/30 |
1,097
| 1,097 |
1,097 |
1,097 |
1 |
1,097 |
| 2010/6/29 |
798
| 1,098 |
798 |
1,098 |
1,820 |
1,098 |
| 2010/6/28 |
698
| 698 |
698 |
698 |
61 |
698 |
| 2010/6/25 |
598
| 598 |
598 |
598 |
1 |
598 |
| 2010/6/24 |
733
| 733 |
698 |
698 |
7 |
698 |
| 2010/6/23 |
733
| 1,033 |
733 |
1,033 |
214 |
1,033 |
| 2010/6/22 |
552
| 902 |
163 |
633 |
1,083 |
633 |
| 2010/6/21 |
1,320
| 1,320 |
480 |
480 |
15 |
480 |
| 2010/6/18 |
820
| 1,720 |
820 |
1,720 |
37 |
1,720 |
| 2010/6/17 |
1,120
| 1,120 |
1,120 |
1,120 |
1 |
1,120 |
| 2010/6/16 |
1,820
| 1,820 |
1,420 |
1,420 |
2 |
1,420 |
| 2010/6/15 |
3,040
| 3,040 |
2,320 |
2,320 |
20 |
2,320 |
| 2010/6/14 |
3,040
| 3,040 |
3,030 |
3,030 |
3 |
3,030 |
| 2010/6/11 |
309
| 3,740 |
309 |
3,740 |
267 |
3,740 |
| 2010/6/10 |
179
| 229 |
179 |
229 |
2 |
229 |
| 2010/6/8 |
339
| 339 |
339 |
339 |
4 |
339 |
| 2010/6/7 |
339
| 339 |
339 |
339 |
5 |
339 |
| 2010/6/2 |
339
| 339 |
339 |
339 |
10 |
339 |
| 2010/5/31 |
599
| 599 |
499 |
499 |
21 |
499 |
| 2010/5/28 |
700
| 700 |
699 |
699 |
601 |
699 |
| 2010/5/27 |
859
| 859 |
700 |
850 |
18 |
850 |
| 2010/5/26 |
1,559
| 1,559 |
1,159 |
1,159 |
2 |
1,159 |
| 2010/5/25 |
479
| 2,559 |
479 |
1,959 |
107 |
1,959 |
| 2010/5/24 |
600
| 600 |
240 |
399 |
16 |
399 |
| 2010/5/21 |
5,000
| 5,000 |
750 |
750 |
77 |
750 |
| 2010/5/20 |
16,000
| 16,000 |
6,000 |
6,000 |
24 |
6,000 |
| 2010/5/19 |
272,000
| 272,000 |
21,000 |
21,000 |
12 |
21,000 |
| 2010/5/13 |
270
| 612,000 |
270 |
612,000 |
7,036 |
612,000 |
| 2010/5/12 |
150
| 280 |
150 |
200 |
36,609 |
200 |
| 2010/5/11 |
120
| 120 |
60 |
100 |
22,600 |
100 |
|
|
| ブログパーツ |
|
|
