【5042】杏 カテゴリ：モデル
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
377件中51～100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 |
| 2015/5/5 |
5,000
| 5,000 |
5,000 |
5,000 |
25 |
5,000 |
| 2015/5/1 |
6,370
| 6,370 |
4,370 |
4,370 |
18 |
4,370 |
| 2015/4/30 |
8,630
| 8,630 |
7,130 |
7,130 |
81 |
7,130 |
| 2015/4/29 |
6,370
| 7,130 |
6,370 |
7,130 |
9 |
7,130 |
| 2015/4/27 |
5,010
| 7,010 |
5,010 |
7,010 |
3 |
7,010 |
| 2015/4/23 |
5,640
| 7,640 |
5,640 |
6,140 |
70 |
6,140 |
| 2015/4/20 |
5,140
| 7,140 |
5,140 |
7,140 |
63 |
7,140 |
| 2015/4/16 |
4,180
| 4,180 |
4,180 |
4,180 |
10 |
4,180 |
| 2015/4/6 |
5,880
| 5,880 |
4,880 |
4,880 |
17 |
4,880 |
| 2015/3/20 |
5,380
| 6,380 |
5,380 |
6,380 |
51 |
6,380 |
| 2015/3/16 |
4,690
| 4,690 |
4,690 |
4,690 |
1 |
4,690 |
| 2015/3/13 |
3,300
| 4,000 |
3,300 |
4,000 |
51 |
4,000 |
| 2015/3/9 |
2,545
| 2,545 |
2,545 |
2,545 |
9 |
2,545 |
| 2015/3/4 |
2,710
| 2,710 |
2,200 |
2,200 |
222 |
2,200 |
| 2015/3/3 |
3,400
| 3,400 |
3,400 |
3,400 |
20 |
3,400 |
| 2015/3/2 |
4,100
| 4,100 |
4,100 |
4,100 |
19 |
4,100 |
| 2015/2/27 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2015/2/26 |
4,100
| 4,100 |
3,400 |
3,400 |
4 |
3,400 |
| 2015/2/25 |
3,400
| 3,400 |
3,400 |
3,400 |
12 |
3,400 |
| 2015/2/24 |
4,100
| 4,100 |
4,100 |
4,100 |
1 |
4,100 |
| 2015/2/23 |
4,800
| 4,800 |
3,400 |
3,400 |
248 |
3,400 |
| 2015/2/19 |
5,800
| 5,800 |
4,800 |
4,800 |
76 |
4,800 |
| 2015/2/18 |
6,300
| 7,300 |
6,300 |
7,300 |
60 |
7,300 |
| 2015/2/16 |
4,600
| 4,600 |
4,600 |
4,600 |
1 |
4,600 |
| 2015/2/11 |
3,300
| 3,300 |
3,300 |
3,300 |
100 |
3,300 |
| 2015/2/9 |
3,300
| 3,300 |
3,300 |
3,300 |
101 |
3,300 |
| 2015/2/2 |
5,800
| 5,800 |
5,800 |
5,800 |
30 |
5,800 |
| 2015/1/30 |
10,300
| 10,300 |
7,300 |
7,300 |
16 |
7,300 |
| 2015/1/29 |
13,300
| 13,300 |
13,300 |
13,300 |
1 |
13,300 |
| 2015/1/26 |
7,300
| 7,300 |
7,300 |
7,300 |
51 |
7,300 |
| 2015/1/23 |
6,300
| 6,300 |
6,300 |
6,300 |
1 |
6,300 |
| 2015/1/21 |
4,300
| 4,300 |
4,300 |
4,300 |
50 |
4,300 |
| 2015/1/14 |
5,400
| 6,400 |
5,400 |
6,400 |
111 |
6,400 |
| 2015/1/9 |
4,010
| 4,010 |
4,010 |
4,010 |
50 |
4,010 |
| 2014/12/30 |
5,010
| 5,010 |
5,010 |
5,010 |
40 |
5,010 |
| 2014/12/29 |
7,510
| 7,510 |
6,010 |
6,010 |
50 |
6,010 |
| 2014/12/15 |
6,520
| 7,520 |
6,520 |
7,520 |
101 |
7,520 |
| 2014/12/8 |
4,830
| 4,830 |
4,830 |
4,830 |
200 |
4,830 |
| 2014/11/26 |
5,850
| 5,850 |
5,850 |
5,850 |
16 |
5,850 |
| 2014/11/24 |
7,350
| 7,350 |
7,350 |
7,350 |
55 |
7,350 |
| 2014/11/19 |
4,660
| 4,660 |
4,660 |
4,660 |
121 |
4,660 |
| 2014/11/18 |
3,260
| 3,960 |
3,260 |
3,960 |
2 |
3,960 |
| 2014/11/17 |
2,260
| 2,760 |
2,260 |
2,760 |
156 |
2,760 |
| 2014/10/27 |
6,390
| 6,390 |
6,390 |
6,390 |
1 |
6,390 |
| 2014/10/23 |
5,400
| 5,400 |
5,400 |
5,400 |
5 |
5,400 |
| 2014/10/22 |
4,700
| 4,700 |
4,700 |
4,700 |
55 |
4,700 |
| 2014/10/21 |
4,000
| 4,000 |
4,000 |
4,000 |
20 |
4,000 |
| 2014/10/20 |
4,000
| 4,000 |
3,300 |
3,300 |
161 |
3,300 |
| 2014/10/16 |
3,390
| 3,390 |
3,390 |
3,390 |
19 |
3,390 |
| 2014/10/14 |
4,790
| 4,790 |
4,090 |
4,090 |
40 |
4,090 |
|
|
| ブログパーツ |
|
|
