【5040】佐々木希 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
213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 |
| 2010/9/2 |
800
| 800 |
650 |
650 |
15 |
650 |
| 2010/9/1 |
850
| 850 |
850 |
850 |
30 |
850 |
| 2010/8/30 |
700
| 850 |
700 |
700 |
79 |
700 |
| 2010/8/27 |
850
| 1,000 |
850 |
1,000 |
40 |
1,000 |
| 2010/8/25 |
760
| 760 |
610 |
610 |
1,001 |
610 |
| 2010/8/24 |
660
| 660 |
660 |
660 |
5 |
660 |
| 2010/8/23 |
500
| 560 |
500 |
560 |
507 |
560 |
| 2010/8/20 |
500
| 500 |
500 |
500 |
2 |
500 |
| 2010/8/19 |
480
| 510 |
480 |
500 |
461 |
500 |
| 2010/8/18 |
580
| 580 |
580 |
580 |
160 |
580 |
| 2010/8/17 |
450
| 680 |
450 |
680 |
35 |
680 |
| 2010/8/16 |
470
| 470 |
400 |
400 |
141 |
400 |
| 2010/8/13 |
470
| 470 |
365 |
390 |
2,325 |
390 |
| 2010/8/12 |
390
| 390 |
390 |
390 |
1,000 |
390 |
| 2010/8/10 |
380
| 690 |
380 |
690 |
1,013 |
690 |
| 2010/8/9 |
500
| 500 |
300 |
300 |
1,891 |
300 |
| 2010/8/6 |
620
| 620 |
340 |
420 |
7,300 |
420 |
| 2010/8/5 |
350
| 770 |
330 |
770 |
1,276 |
770 |
| 2010/8/4 |
400
| 480 |
330 |
330 |
2,319 |
330 |
| 2010/8/3 |
485
| 490 |
330 |
330 |
6,718 |
330 |
| 2010/8/2 |
415
| 415 |
415 |
415 |
100 |
415 |
| 2010/7/30 |
415
| 415 |
335 |
335 |
1,139 |
335 |
| 2010/7/29 |
415
| 415 |
415 |
415 |
100 |
415 |
| 2010/7/28 |
495
| 495 |
495 |
495 |
50 |
495 |
| 2010/7/27 |
495
| 495 |
495 |
495 |
91 |
495 |
| 2010/7/26 |
460
| 460 |
460 |
460 |
100 |
460 |
| 2010/7/23 |
499
| 499 |
499 |
499 |
1,000 |
499 |
| 2010/7/22 |
450
| 500 |
450 |
450 |
780 |
450 |
| 2010/7/21 |
475
| 475 |
475 |
475 |
10 |
475 |
| 2010/7/16 |
290
| 630 |
290 |
580 |
6 |
580 |
| 2010/7/15 |
550
| 550 |
210 |
210 |
3,006 |
210 |
| 2010/7/14 |
650
| 650 |
650 |
650 |
1,501 |
650 |
| 2010/7/13 |
750
| 800 |
750 |
800 |
20 |
800 |
| 2010/7/12 |
850
| 900 |
850 |
900 |
347 |
900 |
| 2010/7/8 |
460
| 1,640 |
460 |
1,640 |
199 |
1,640 |
| 2010/7/7 |
390
| 400 |
390 |
400 |
3,000 |
400 |
| 2010/7/6 |
300
| 380 |
300 |
380 |
3,000 |
380 |
| 2010/7/1 |
400
| 400 |
400 |
400 |
13 |
400 |
| 2010/6/30 |
380
| 400 |
380 |
380 |
1,220 |
380 |
| 2010/6/29 |
328
| 330 |
300 |
300 |
1,100 |
300 |
| 2010/6/28 |
328
| 328 |
328 |
328 |
10 |
328 |
| 2010/6/25 |
328
| 328 |
328 |
328 |
120 |
328 |
| 2010/6/23 |
290
| 328 |
290 |
328 |
798 |
328 |
| 2010/6/22 |
290
| 290 |
265 |
290 |
10,324 |
290 |
| 2010/6/16 |
330
| 330 |
330 |
330 |
5 |
330 |
| 2010/6/15 |
350
| 350 |
350 |
350 |
550 |
350 |
| 2010/6/9 |
350
| 398 |
350 |
350 |
1,510 |
350 |
| 2010/6/7 |
360
| 402 |
340 |
402 |
433 |
402 |
| 2010/6/4 |
360
| 360 |
350 |
350 |
510 |
350 |
| 2010/6/3 |
350
| 350 |
350 |
350 |
10 |
350 |
|
|
| ブログパーツ |
|
|
