【6029】相武紗季 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
245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 |
| 2010/9/30 |
2,580
| 5,180 |
270 |
350 |
19 |
350 |
| 2010/9/29 |
3,980
| 7,180 |
2,080 |
2,080 |
14 |
2,080 |
| 2010/9/28 |
3,775
| 10,180 |
3,775 |
4,680 |
10 |
4,680 |
| 2010/9/27 |
1,075
| 3,075 |
1,075 |
3,075 |
6 |
3,075 |
| 2010/9/24 |
930
| 930 |
930 |
930 |
10 |
930 |
| 2010/9/23 |
930
| 930 |
930 |
930 |
1 |
930 |
| 2010/9/22 |
930
| 930 |
930 |
930 |
1 |
930 |
| 2010/9/21 |
910
| 910 |
910 |
910 |
1 |
910 |
| 2010/9/20 |
660
| 760 |
660 |
760 |
1,010 |
760 |
| 2010/9/17 |
949
| 1,099 |
799 |
799 |
98 |
799 |
| 2010/9/16 |
1,025
| 1,025 |
700 |
799 |
97 |
799 |
| 2010/9/13 |
1,045
| 1,045 |
1,045 |
1,045 |
1 |
1,045 |
| 2010/9/9 |
750
| 1,050 |
660 |
1,050 |
1,122 |
1,050 |
| 2010/9/8 |
1,000
| 1,000 |
750 |
750 |
4 |
750 |
| 2010/9/7 |
850
| 1,000 |
760 |
910 |
1,078 |
910 |
| 2010/9/6 |
760
| 760 |
760 |
760 |
5 |
760 |
| 2010/9/3 |
950
| 950 |
900 |
900 |
50 |
900 |
| 2010/9/2 |
990
| 1,100 |
800 |
800 |
42 |
800 |
| 2010/9/1 |
840
| 840 |
840 |
840 |
5 |
840 |
| 2010/8/31 |
900
| 990 |
750 |
990 |
3,027 |
990 |
| 2010/8/30 |
1,140
| 1,140 |
950 |
950 |
6 |
950 |
| 2010/8/27 |
1,393
| 1,550 |
1,393 |
1,540 |
18 |
1,540 |
| 2010/8/26 |
1,400
| 1,550 |
1,093 |
1,093 |
10 |
1,093 |
| 2010/8/25 |
1,150
| 1,150 |
1,150 |
1,150 |
1 |
1,150 |
| 2010/8/23 |
1,025
| 1,550 |
1,025 |
1,550 |
24 |
1,550 |
| 2010/8/19 |
950
| 1,600 |
950 |
1,600 |
4 |
1,600 |
| 2010/8/18 |
1,500
| 1,500 |
800 |
800 |
3,002 |
800 |
| 2010/8/17 |
2,000
| 2,000 |
2,000 |
2,000 |
5 |
2,000 |
| 2010/8/16 |
1,500
| 2,500 |
1,500 |
2,500 |
137 |
2,500 |
| 2010/8/13 |
642
| 2,000 |
642 |
2,000 |
446 |
2,000 |
| 2010/8/12 |
642
| 642 |
630 |
630 |
52 |
630 |
| 2010/8/11 |
545
| 645 |
545 |
645 |
510 |
645 |
| 2010/8/10 |
545
| 645 |
545 |
645 |
1,018 |
645 |
| 2010/8/9 |
645
| 645 |
640 |
640 |
301 |
640 |
| 2010/8/4 |
645
| 645 |
645 |
645 |
10 |
645 |
| 2010/8/3 |
770
| 770 |
600 |
600 |
1,520 |
600 |
| 2010/8/2 |
680
| 680 |
680 |
680 |
100 |
680 |
| 2010/7/30 |
580
| 580 |
580 |
580 |
500 |
580 |
| 2010/7/29 |
670
| 670 |
670 |
670 |
5 |
670 |
| 2010/7/26 |
570
| 670 |
570 |
670 |
673 |
670 |
| 2010/7/23 |
670
| 670 |
670 |
670 |
600 |
670 |
| 2010/7/22 |
680
| 680 |
680 |
680 |
22 |
680 |
| 2010/7/13 |
690
| 690 |
690 |
690 |
1,459 |
690 |
| 2010/7/12 |
790
| 790 |
550 |
640 |
2,154 |
640 |
| 2010/7/9 |
790
| 790 |
790 |
790 |
1,000 |
790 |
| 2010/7/8 |
908
| 1,058 |
790 |
790 |
13 |
790 |
| 2010/7/7 |
758
| 758 |
758 |
758 |
10 |
758 |
| 2010/7/6 |
758
| 908 |
758 |
908 |
2 |
908 |
| 2010/7/5 |
808
| 808 |
658 |
658 |
299 |
658 |
| 2010/7/2 |
700
| 808 |
700 |
808 |
11 |
808 |
|
|
| ブログパーツ |
|
|
