【5037】岡本玲 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
49件中1～49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 |
| 2026/3/2 |
2
| 3,745 |
2 |
3,000 |
72,691 |
3,000 |
| 2026/2/23 |
306,000
| 306,000 |
306,000 |
306,000 |
1 |
306,000 |
| 2026/2/16 |
52,000
| 52,000 |
52,000 |
52,000 |
1 |
52,000 |
| 2026/2/9 |
800,000
| 800,000 |
800,000 |
800,000 |
1 |
800,000 |
| 2026/2/2 |
141,100,000
| 141,100,000 |
141,100,000 |
141,100,000 |
2 |
141,100,000 |
| 2026/1/26 |
251,200
| 371,500 |
251,200 |
371,500 |
3 |
371,500 |
| 2026/1/19 |
1,050
| 1,050 |
1,050 |
1,050 |
693 |
1,050 |
| 2026/1/12 |
708
| 708 |
708 |
708 |
370 |
708 |
| 2026/1/5 |
608
| 608 |
608 |
608 |
1 |
608 |
| 2025/12/29 |
1,304
| 1,304 |
1,304 |
1,304 |
2 |
1,304 |
| 2025/12/22 |
604
| 604 |
604 |
604 |
143 |
604 |
| 2025/12/15 |
600
| 600 |
600 |
600 |
230 |
600 |
| 2025/12/8 |
510
| 510 |
510 |
510 |
230 |
510 |
| 2025/12/1 |
481
| 481 |
481 |
481 |
4 |
481 |
| 2025/11/24 |
321
| 321 |
321 |
321 |
5 |
321 |
| 2025/11/17 |
221
| 221 |
141 |
141 |
4 |
141 |
| 2025/11/10 |
500
| 500 |
500 |
500 |
3 |
500 |
| 2025/11/3 |
480
| 480 |
480 |
480 |
693 |
480 |
| 2025/10/27 |
800
| 800 |
600 |
600 |
342 |
600 |
| 2025/10/20 |
750
| 750 |
750 |
750 |
1 |
750 |
| 2025/10/13 |
800
| 800 |
800 |
800 |
1 |
800 |
| 2025/10/6 |
800
| 800 |
800 |
800 |
50 |
800 |
| 2025/9/29 |
797
| 797 |
797 |
797 |
15 |
797 |
| 2025/9/22 |
543
| 543 |
543 |
543 |
37 |
543 |
| 2025/9/15 |
600
| 600 |
600 |
600 |
66 |
600 |
| 2025/9/8 |
730
| 730 |
650 |
650 |
490 |
650 |
| 2025/9/1 |
630
| 630 |
630 |
630 |
2,000 |
630 |
| 2025/8/25 |
500
| 500 |
480 |
481 |
111 |
481 |
| 2025/8/18 |
510
| 510 |
490 |
490 |
219 |
490 |
| 2025/8/11 |
510
| 610 |
510 |
610 |
191 |
610 |
| 2025/8/4 |
600
| 600 |
600 |
600 |
109 |
600 |
| 2025/7/28 |
500
| 500 |
500 |
500 |
100 |
500 |
| 2025/7/21 |
560
| 560 |
560 |
560 |
50 |
560 |
| 2025/7/14 |
480
| 480 |
480 |
480 |
92 |
480 |
| 2025/7/7 |
360
| 360 |
360 |
360 |
93 |
360 |
| 2025/6/30 |
400
| 400 |
400 |
400 |
350 |
400 |
| 2025/6/23 |
480
| 480 |
480 |
480 |
50 |
480 |
| 2025/6/16 |
500
| 500 |
500 |
500 |
100 |
500 |
| 2025/6/9 |
480
| 480 |
480 |
480 |
1,307 |
480 |
| 2025/6/2 |
500
| 500 |
400 |
400 |
873 |
400 |
| 2025/5/26 |
600
| 600 |
600 |
600 |
1,050 |
600 |
| 2025/5/19 |
560
| 600 |
500 |
600 |
1,530 |
600 |
| 2025/5/12 |
600
| 600 |
600 |
600 |
693 |
600 |
| 2025/5/5 |
750
| 750 |
750 |
750 |
500 |
750 |
| 2025/4/28 |
750
| 900 |
750 |
900 |
1 |
900 |
| 2025/4/21 |
780
| 780 |
750 |
750 |
693 |
750 |
| 2025/4/14 |
900
| 1,050 |
900 |
1,050 |
119 |
1,050 |
| 2025/4/7 |
1,200
| 1,200 |
1,200 |
1,200 |
50 |
1,200 |
| 2025/3/31 |
1,030
| 1,800 |
1,030 |
1,800 |
18,145 |
1,800 |
1
|
|
| ブログパーツ |
|
|
