【5017】浅田舞 カテゴリ：スポーツ
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
46件中1～46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 |
| 2026/3/9 |
130
| 160 |
130 |
155 |
89,787 |
155 |
| 2026/3/2 |
800
| 800 |
800 |
800 |
10 |
800 |
| 2026/2/23 |
20,130
| 20,130 |
20,130 |
20,130 |
1 |
20,130 |
| 2026/2/16 |
7,430
| 8,930 |
7,430 |
8,930 |
3 |
8,930 |
| 2026/2/9 |
1,240
| 1,540 |
1,240 |
1,540 |
20 |
1,540 |
| 2026/2/2 |
890
| 1,640 |
890 |
1,640 |
40 |
1,640 |
| 2026/1/26 |
740
| 740 |
740 |
740 |
1 |
740 |
| 2026/1/19 |
1,740
| 1,740 |
1,740 |
1,740 |
1 |
1,740 |
| 2026/1/12 |
4,140
| 4,140 |
4,140 |
4,140 |
21 |
4,140 |
| 2026/1/5 |
4,840
| 4,840 |
4,840 |
4,840 |
11 |
4,840 |
| 2025/12/29 |
5,840
| 5,840 |
5,840 |
5,840 |
10 |
5,840 |
| 2025/12/22 |
6,840
| 6,840 |
6,840 |
6,840 |
1 |
6,840 |
| 2025/12/15 |
30,350
| 30,350 |
30,350 |
30,350 |
1 |
30,350 |
| 2025/12/8 |
46,900
| 46,900 |
46,900 |
46,900 |
1 |
46,900 |
| 2025/12/1 |
17,900
| 17,900 |
17,900 |
17,900 |
21 |
17,900 |
| 2025/11/24 |
17,000
| 17,000 |
17,000 |
17,000 |
11 |
17,000 |
| 2025/11/17 |
14,900
| 14,900 |
14,900 |
14,900 |
1 |
14,900 |
| 2025/11/10 |
14,000
| 14,000 |
14,000 |
14,000 |
99 |
14,000 |
| 2025/11/3 |
20,000
| 20,000 |
20,000 |
20,000 |
5 |
20,000 |
| 2025/10/27 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2025/10/20 |
3,100
| 3,100 |
3,100 |
3,100 |
3 |
3,100 |
| 2025/10/13 |
2,100
| 2,600 |
2,100 |
2,600 |
3 |
2,600 |
| 2025/10/6 |
1,400
| 1,400 |
1,100 |
1,100 |
2 |
1,100 |
| 2025/9/29 |
1,800
| 1,800 |
1,800 |
1,800 |
1 |
1,800 |
| 2025/9/22 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2025/9/15 |
3,000
| 3,000 |
3,000 |
3,000 |
83 |
3,000 |
| 2025/9/8 |
2,000
| 3,000 |
2,000 |
3,000 |
66 |
3,000 |
| 2025/9/1 |
440
| 2,000 |
440 |
2,000 |
64 |
2,000 |
| 2025/8/25 |
360
| 360 |
360 |
360 |
1 |
360 |
| 2025/8/18 |
240
| 320 |
240 |
320 |
520 |
320 |
| 2025/8/11 |
340
| 340 |
340 |
340 |
1 |
340 |
| 2025/8/4 |
340
| 340 |
340 |
340 |
0 |
340 |
| 2025/7/28 |
340
| 340 |
340 |
340 |
500 |
340 |
| 2025/7/21 |
340
| 340 |
340 |
340 |
1,000 |
340 |
| 2025/7/14 |
340
| 340 |
340 |
340 |
1 |
340 |
| 2025/7/7 |
320
| 320 |
320 |
320 |
785 |
320 |
| 2025/6/30 |
260
| 260 |
260 |
260 |
757 |
260 |
| 2025/6/23 |
340
| 340 |
340 |
340 |
66 |
340 |
| 2025/6/16 |
315
| 315 |
250 |
280 |
511 |
280 |
| 2025/6/9 |
350
| 350 |
350 |
350 |
10 |
350 |
| 2025/6/2 |
390
| 395 |
390 |
395 |
600 |
395 |
| 2025/5/26 |
350
| 350 |
350 |
350 |
1 |
350 |
| 2025/5/19 |
290
| 295 |
290 |
295 |
1,223 |
295 |
| 2025/5/12 |
356
| 380 |
356 |
370 |
632 |
370 |
| 2025/5/5 |
526
| 526 |
426 |
426 |
200 |
426 |
| 2025/4/28 |
206
| 626 |
206 |
626 |
15,852 |
626 |
1
|
|
| ブログパーツ |
|
|
