【5040】佐々木希 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
213件中1～50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 |
| 2016/8/11 |
31
| 31 |
31 |
31 |
1 |
31 |
| 2015/10/12 |
400
| 400 |
240 |
240 |
21 |
240 |
| 2015/8/27 |
3,300
| 3,300 |
3,300 |
3,300 |
6 |
3,300 |
| 2015/8/26 |
3,300
| 3,300 |
3,300 |
3,300 |
1 |
3,300 |
| 2015/8/14 |
6,000
| 6,000 |
6,000 |
6,000 |
2 |
6,000 |
| 2015/7/27 |
7,500
| 7,500 |
7,500 |
7,500 |
10 |
7,500 |
| 2015/7/10 |
6,000
| 6,000 |
6,000 |
6,000 |
3 |
6,000 |
| 2015/6/30 |
7,830
| 7,830 |
7,830 |
7,830 |
2 |
7,830 |
| 2015/6/29 |
6,830
| 6,830 |
6,830 |
6,830 |
1 |
6,830 |
| 2015/6/26 |
5,830
| 5,830 |
5,830 |
5,830 |
11 |
5,830 |
| 2015/6/18 |
6,500
| 6,500 |
6,500 |
6,500 |
15 |
6,500 |
| 2015/6/17 |
4,150
| 5,500 |
4,150 |
5,500 |
10 |
5,500 |
| 2015/6/15 |
4,100
| 4,800 |
4,100 |
4,800 |
6 |
4,800 |
| 2015/1/30 |
2,150
| 2,150 |
2,150 |
2,150 |
1 |
2,150 |
| 2014/7/31 |
550
| 550 |
210 |
210 |
98 |
210 |
| 2014/6/13 |
2,300
| 2,300 |
2,300 |
2,300 |
16 |
2,300 |
| 2014/6/11 |
2,800
| 2,800 |
2,800 |
2,800 |
51 |
2,800 |
| 2014/5/28 |
4,050
| 4,050 |
4,050 |
4,050 |
3 |
4,050 |
| 2014/5/27 |
5,050
| 5,050 |
5,050 |
5,050 |
5 |
5,050 |
| 2014/5/26 |
6,050
| 6,050 |
6,050 |
6,050 |
6 |
6,050 |
| 2014/5/22 |
7,550
| 7,550 |
7,550 |
7,550 |
8 |
7,550 |
| 2014/5/20 |
6,550
| 6,550 |
6,550 |
6,550 |
5 |
6,550 |
| 2014/5/19 |
8,000
| 8,000 |
8,000 |
8,000 |
3 |
8,000 |
| 2014/5/12 |
14,000
| 14,000 |
14,000 |
14,000 |
4 |
14,000 |
| 2014/4/21 |
24,000
| 24,000 |
24,000 |
24,000 |
6 |
24,000 |
| 2014/4/15 |
31,200
| 31,200 |
31,200 |
31,200 |
1 |
31,200 |
| 2014/4/14 |
38,200
| 38,200 |
38,200 |
38,200 |
1 |
38,200 |
| 2014/4/4 |
38,200
| 38,200 |
38,200 |
38,200 |
1 |
38,200 |
| 2014/3/27 |
48,200
| 48,200 |
48,200 |
48,200 |
2 |
48,200 |
| 2014/3/26 |
34,200
| 41,200 |
34,200 |
41,200 |
2 |
41,200 |
| 2014/3/25 |
41,200
| 41,200 |
41,200 |
41,200 |
1 |
41,200 |
| 2014/3/24 |
41,200
| 48,200 |
41,200 |
48,200 |
9 |
48,200 |
| 2014/3/21 |
41,200
| 48,200 |
34,200 |
34,200 |
9 |
34,200 |
| 2014/3/19 |
44,150
| 51,200 |
41,200 |
41,200 |
29 |
41,200 |
| 2014/3/18 |
1,310
| 44,150 |
1,310 |
37,150 |
22 |
37,150 |
| 2014/1/2 |
750
| 750 |
240 |
240 |
51 |
240 |
| 2013/12/10 |
1,500
| 1,500 |
1,500 |
1,500 |
29 |
1,500 |
| 2013/12/9 |
1,500
| 1,500 |
1,500 |
1,500 |
9 |
1,500 |
| 2013/11/11 |
2,400
| 2,400 |
2,400 |
2,400 |
1 |
2,400 |
| 2013/8/14 |
14,000
| 14,000 |
14,000 |
14,000 |
1 |
14,000 |
| 2013/7/19 |
23,000
| 28,000 |
23,000 |
28,000 |
2 |
28,000 |
| 2013/7/18 |
19,000
| 19,000 |
19,000 |
19,000 |
1 |
19,000 |
| 2013/7/11 |
15,000
| 15,000 |
15,000 |
15,000 |
9 |
15,000 |
| 2013/7/9 |
15,000
| 15,000 |
15,000 |
15,000 |
1 |
15,000 |
| 2013/7/8 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2013/7/5 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2013/7/4 |
20,000
| 20,000 |
20,000 |
20,000 |
1 |
20,000 |
| 2013/7/2 |
39,000
| 39,000 |
20,000 |
20,000 |
5 |
20,000 |
| 2012/11/23 |
5,490
| 5,490 |
5,490 |
5,490 |
10 |
5,490 |
| 2012/10/19 |
4,000
| 4,000 |
4,000 |
4,000 |
10 |
4,000 |
|
|
| ブログパーツ |
|
|
