【6020】ほしのあき カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
195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 |
| 2014/5/13 |
3,660
| 3,660 |
3,660 |
3,660 |
10 |
3,660 |
| 2014/5/5 |
4,380
| 4,380 |
4,380 |
4,380 |
1 |
4,380 |
| 2014/4/22 |
4,690
| 4,690 |
4,690 |
4,690 |
1 |
4,690 |
| 2014/4/18 |
5,690
| 5,690 |
5,690 |
5,690 |
1 |
5,690 |
| 2014/4/11 |
7,190
| 7,190 |
7,190 |
7,190 |
1 |
7,190 |
| 2014/3/31 |
6,190
| 6,190 |
6,190 |
6,190 |
1 |
6,190 |
| 2014/3/28 |
6,200
| 6,200 |
6,200 |
6,200 |
1 |
6,200 |
| 2014/3/21 |
6,200
| 6,200 |
5,200 |
5,200 |
40 |
5,200 |
| 2014/3/19 |
3,800
| 5,200 |
3,800 |
5,200 |
31 |
5,200 |
| 2014/3/18 |
3,800
| 4,500 |
3,800 |
4,500 |
2 |
4,500 |
| 2013/9/11 |
23,000
| 23,000 |
23,000 |
23,000 |
1 |
23,000 |
| 2013/8/27 |
9,050
| 9,050 |
9,050 |
9,050 |
1 |
9,050 |
| 2013/8/26 |
7,550
| 7,550 |
7,550 |
7,550 |
1 |
7,550 |
| 2013/8/23 |
6,550
| 6,550 |
6,550 |
6,550 |
1 |
6,550 |
| 2013/8/22 |
5,550
| 5,550 |
5,550 |
5,550 |
1 |
5,550 |
| 2013/8/21 |
4,850
| 4,850 |
4,850 |
4,850 |
1 |
4,850 |
| 2013/8/20 |
3,450
| 4,150 |
3,450 |
4,150 |
2 |
4,150 |
| 2013/8/19 |
2,950
| 3,450 |
2,950 |
3,450 |
3 |
3,450 |
| 2013/8/16 |
3,150
| 3,150 |
2,450 |
2,450 |
142 |
2,450 |
| 2013/8/13 |
1,750
| 1,750 |
1,750 |
1,750 |
1 |
1,750 |
| 2013/8/6 |
1,613
| 1,613 |
1,350 |
1,350 |
20 |
1,350 |
| 2013/7/25 |
2,575
| 2,575 |
2,575 |
2,575 |
10 |
2,575 |
| 2013/5/7 |
151,400
| 151,400 |
151,400 |
151,400 |
1 |
151,400 |
| 2013/2/19 |
16,970
| 16,970 |
16,970 |
16,970 |
1 |
16,970 |
| 2013/1/29 |
11,990
| 11,990 |
11,990 |
11,990 |
1 |
11,990 |
| 2013/1/21 |
8,500
| 8,500 |
8,500 |
8,500 |
1 |
8,500 |
| 2013/1/16 |
5,000
| 5,000 |
5,000 |
5,000 |
10 |
5,000 |
| 2012/10/4 |
24,140
| 24,140 |
24,140 |
24,140 |
1 |
24,140 |
| 2012/8/2 |
4,440
| 4,440 |
4,440 |
4,440 |
1 |
4,440 |
| 2012/8/1 |
3,740
| 3,740 |
3,740 |
3,740 |
10 |
3,740 |
| 2012/7/20 |
2,040
| 2,040 |
2,040 |
2,040 |
1 |
2,040 |
| 2012/7/12 |
1,640
| 1,640 |
1,640 |
1,640 |
1 |
1,640 |
| 2012/7/11 |
1,340
| 1,340 |
1,340 |
1,340 |
14 |
1,340 |
| 2012/7/9 |
740
| 1,040 |
740 |
1,040 |
12 |
1,040 |
| 2012/7/5 |
740
| 740 |
740 |
740 |
1 |
740 |
| 2012/7/4 |
890
| 1,040 |
890 |
1,040 |
16 |
1,040 |
| 2012/6/29 |
490
| 490 |
490 |
490 |
1 |
490 |
| 2012/6/27 |
740
| 740 |
590 |
590 |
2 |
590 |
| 2012/6/19 |
2,490
| 2,490 |
2,490 |
2,490 |
5 |
2,490 |
| 2012/3/13 |
4,410
| 4,410 |
4,410 |
4,410 |
1 |
4,410 |
| 2012/3/12 |
3,730
| 3,730 |
3,730 |
3,730 |
104 |
3,730 |
| 2012/3/8 |
3,030
| 3,030 |
3,030 |
3,030 |
1 |
3,030 |
| 2012/3/2 |
2,028
| 2,028 |
2,028 |
2,028 |
50 |
2,028 |
| 2012/2/23 |
2,128
| 2,128 |
2,128 |
2,128 |
1 |
2,128 |
| 2012/2/17 |
1,730
| 1,730 |
1,730 |
1,730 |
1 |
1,730 |
| 2012/2/16 |
1,430
| 1,430 |
1,430 |
1,430 |
1 |
1,430 |
| 2012/2/14 |
1,280
| 1,280 |
1,280 |
1,280 |
1 |
1,280 |
| 2012/2/10 |
1,129
| 1,129 |
1,129 |
1,129 |
10 |
1,129 |
| 2012/2/9 |
1,130
| 1,130 |
1,130 |
1,130 |
10 |
1,130 |
| 2012/2/8 |
1,280
| 1,280 |
980 |
980 |
6 |
980 |
|
|
| ブログパーツ |
|
|
