【6020】ほしのあき カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
196件中1～50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 |
| 2025/3/24 |
2
| 9,000 |
2 |
4,150 |
77,851 |
4,150 |
| 2025/3/17 |
220
| 220 |
220 |
220 |
4,000 |
220 |
| 2025/3/10 |
150
| 150 |
150 |
150 |
303 |
150 |
| 2025/3/3 |
520
| 520 |
520 |
520 |
1 |
520 |
| 2025/2/24 |
770
| 770 |
770 |
770 |
1 |
770 |
| 2025/2/17 |
6,170
| 6,170 |
6,170 |
6,170 |
3 |
6,170 |
| 2025/2/10 |
7,780
| 7,780 |
6,280 |
6,280 |
5 |
6,280 |
| 2025/2/3 |
12,780
| 12,780 |
9,780 |
9,780 |
15 |
9,780 |
| 2025/1/27 |
9,280
| 9,280 |
9,280 |
9,280 |
10 |
9,280 |
| 2025/1/20 |
9,280
| 9,280 |
9,280 |
9,280 |
10 |
9,280 |
| 2025/1/13 |
6,290
| 6,290 |
6,290 |
6,290 |
16 |
6,290 |
| 2025/1/6 |
7,790
| 7,790 |
7,790 |
7,790 |
1 |
7,790 |
| 2024/12/30 |
6,790
| 6,790 |
6,790 |
6,790 |
5 |
6,790 |
| 2024/12/23 |
5,790
| 5,790 |
5,790 |
5,790 |
10 |
5,790 |
| 2024/12/16 |
7,290
| 7,290 |
7,290 |
7,290 |
19 |
7,290 |
| 2024/12/9 |
8,790
| 8,790 |
8,790 |
8,790 |
10 |
8,790 |
| 2024/12/2 |
9,300
| 9,300 |
9,300 |
9,300 |
10 |
9,300 |
| 2024/11/25 |
6,800
| 6,800 |
6,800 |
6,800 |
10 |
6,800 |
| 2024/11/18 |
8,500
| 8,500 |
8,500 |
8,500 |
10 |
8,500 |
| 2024/11/11 |
5,000
| 5,000 |
5,000 |
5,000 |
62 |
5,000 |
| 2024/11/4 |
7,600
| 7,600 |
7,600 |
7,600 |
12 |
7,600 |
| 2024/10/28 |
7,680
| 7,680 |
7,680 |
7,680 |
20 |
7,680 |
| 2024/10/21 |
5,680
| 5,680 |
5,680 |
5,680 |
10 |
5,680 |
| 2024/10/14 |
5,130
| 5,130 |
5,130 |
5,130 |
1 |
5,130 |
| 2024/10/7 |
4,430
| 4,430 |
4,430 |
4,430 |
1 |
4,430 |
| 2024/9/30 |
4,050
| 4,050 |
4,050 |
4,050 |
1 |
4,050 |
| 2024/9/23 |
3,350
| 3,350 |
3,350 |
3,350 |
10 |
3,350 |
| 2024/9/16 |
4,050
| 4,050 |
4,050 |
4,050 |
10 |
4,050 |
| 2024/9/9 |
4,750
| 4,750 |
4,750 |
4,750 |
6 |
4,750 |
| 2024/9/2 |
8,770
| 8,770 |
8,770 |
8,770 |
5 |
8,770 |
| 2024/8/26 |
7,270
| 7,270 |
7,270 |
7,270 |
9 |
7,270 |
| 2024/8/19 |
6,270
| 6,270 |
6,270 |
6,270 |
1 |
6,270 |
| 2024/8/12 |
5,270
| 5,270 |
5,270 |
5,270 |
10 |
5,270 |
| 2024/8/5 |
4,570
| 4,570 |
4,570 |
4,570 |
1 |
4,570 |
| 2024/7/29 |
3,870
| 3,870 |
3,870 |
3,870 |
10 |
3,870 |
| 2024/7/22 |
3,170
| 3,170 |
3,170 |
3,170 |
1 |
3,170 |
| 2024/7/15 |
2,170
| 2,670 |
2,170 |
2,670 |
209 |
2,670 |
| 2024/7/8 |
4,790
| 4,790 |
4,790 |
4,790 |
2 |
4,790 |
| 2024/7/1 |
3,390
| 3,390 |
3,390 |
3,390 |
37 |
3,390 |
| 2024/6/24 |
3,390
| 3,390 |
3,390 |
3,390 |
1 |
3,390 |
| 2024/6/17 |
2,390
| 2,390 |
2,390 |
2,390 |
10 |
2,390 |
| 2024/6/10 |
2,390
| 2,390 |
2,390 |
2,390 |
1 |
2,390 |
| 2024/6/3 |
1,590
| 1,990 |
1,590 |
1,990 |
51 |
1,990 |
| 2024/5/27 |
1,290
| 1,290 |
1,290 |
1,290 |
108 |
1,290 |
| 2024/5/20 |
5,100
| 5,100 |
5,100 |
5,100 |
10 |
5,100 |
| 2024/5/13 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2024/5/6 |
3,700
| 3,700 |
3,700 |
3,700 |
99 |
3,700 |
| 2024/4/29 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2024/4/22 |
3,000
| 3,000 |
3,000 |
3,000 |
10 |
3,000 |
| 2024/4/15 |
2,750
| 2,750 |
2,750 |
2,750 |
10 |
2,750 |
|
|
| ブログパーツ |
|
|
