【6029】相武紗季 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
245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 |
| 2014/3/10 |
3,100
| 3,100 |
550 |
550 |
222 |
550 |
| 2014/3/4 |
4,500
| 4,500 |
4,500 |
4,500 |
3 |
4,500 |
| 2014/3/3 |
5,500
| 5,500 |
5,500 |
5,500 |
10 |
5,500 |
| 2014/2/27 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2014/2/26 |
6,000
| 6,000 |
6,000 |
6,000 |
1 |
6,000 |
| 2014/2/24 |
9,000
| 9,000 |
7,500 |
7,500 |
4 |
7,500 |
| 2014/2/21 |
12,000
| 12,000 |
12,000 |
12,000 |
2 |
12,000 |
| 2014/2/20 |
21,000
| 21,000 |
16,000 |
16,000 |
4 |
16,000 |
| 2014/2/19 |
26,000
| 26,000 |
26,000 |
26,000 |
1 |
26,000 |
| 2013/12/2 |
40,000
| 40,000 |
33,000 |
33,000 |
4 |
33,000 |
| 2013/11/29 |
40,000
| 40,000 |
40,000 |
40,000 |
1 |
40,000 |
| 2013/10/7 |
2,590
| 2,590 |
2,590 |
2,590 |
11 |
2,590 |
| 2013/8/16 |
890
| 890 |
890 |
890 |
100 |
890 |
| 2013/8/15 |
870
| 870 |
870 |
870 |
39 |
870 |
| 2012/11/28 |
851
| 851 |
851 |
851 |
100 |
851 |
| 2012/11/16 |
464
| 464 |
464 |
464 |
519 |
464 |
| 2012/10/25 |
2,700
| 2,700 |
2,700 |
2,700 |
3 |
2,700 |
| 2012/10/15 |
2,530
| 2,530 |
2,530 |
2,530 |
10 |
2,530 |
| 2012/7/2 |
4,220
| 4,220 |
4,220 |
4,220 |
1 |
4,220 |
| 2012/6/4 |
4,170
| 4,170 |
4,170 |
4,170 |
1 |
4,170 |
| 2012/5/28 |
2,970
| 2,970 |
2,970 |
2,970 |
1 |
2,970 |
| 2012/5/24 |
3,870
| 3,870 |
3,870 |
3,870 |
1,988 |
3,870 |
| 2012/4/18 |
3,615
| 3,615 |
3,615 |
3,615 |
1 |
3,615 |
| 2012/4/3 |
4,730
| 4,730 |
4,730 |
4,730 |
1 |
4,730 |
| 2011/12/6 |
38,900
| 38,900 |
38,900 |
38,900 |
1 |
38,900 |
| 2011/9/13 |
19,900
| 19,900 |
19,900 |
19,900 |
1 |
19,900 |
| 2011/9/9 |
16,280
| 16,280 |
16,280 |
16,280 |
1 |
16,280 |
| 2011/9/1 |
7,280
| 7,280 |
7,280 |
7,280 |
1 |
7,280 |
| 2011/8/31 |
6,280
| 6,280 |
6,280 |
6,280 |
1 |
6,280 |
| 2011/8/30 |
5,280
| 5,280 |
5,280 |
5,280 |
3 |
5,280 |
| 2011/8/29 |
4,580
| 4,580 |
4,580 |
4,580 |
2 |
4,580 |
| 2011/8/25 |
3,880
| 3,880 |
3,880 |
3,880 |
1 |
3,880 |
| 2011/8/24 |
3,180
| 3,180 |
3,180 |
3,180 |
1 |
3,180 |
| 2011/8/23 |
2,679
| 2,679 |
2,679 |
2,679 |
9 |
2,679 |
| 2011/8/17 |
2,385
| 2,385 |
2,385 |
2,385 |
1 |
2,385 |
| 2011/8/8 |
1,256
| 1,256 |
1,256 |
1,256 |
60 |
1,256 |
| 2011/8/4 |
1,551
| 1,551 |
1,551 |
1,551 |
10 |
1,551 |
| 2011/8/3 |
1,251
| 1,251 |
1,251 |
1,251 |
43 |
1,251 |
| 2011/8/1 |
1,500
| 1,500 |
1,180 |
1,180 |
504 |
1,180 |
| 2011/7/29 |
1,480
| 1,480 |
1,480 |
1,480 |
1 |
1,480 |
| 2011/7/15 |
5,480
| 5,480 |
5,480 |
5,480 |
3 |
5,480 |
| 2011/7/14 |
2,880
| 4,780 |
2,880 |
4,780 |
4 |
4,780 |
| 2011/7/13 |
4,280
| 4,280 |
3,580 |
3,580 |
6 |
3,580 |
| 2011/7/12 |
4,980
| 4,980 |
4,980 |
4,980 |
1 |
4,980 |
| 2011/6/13 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2011/5/24 |
8,700
| 8,700 |
8,700 |
8,700 |
1 |
8,700 |
| 2011/3/18 |
3,800
| 3,800 |
3,800 |
3,800 |
1 |
3,800 |
| 2011/3/10 |
3,100
| 3,100 |
3,100 |
3,100 |
1 |
3,100 |
| 2011/3/7 |
2,200
| 2,200 |
1,700 |
1,700 |
621 |
1,700 |
| 2011/2/28 |
2,200
| 2,200 |
2,200 |
2,200 |
5 |
2,200 |
|
|
| ブログパーツ |
|
|
