【6029】相武紗季 カテゴリ：タレント
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
245件中1～50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 |
| 2016/11/3 |
170
| 170 |
170 |
170 |
5 |
170 |
| 2016/8/31 |
280
| 280 |
280 |
280 |
1 |
280 |
| 2016/7/18 |
145
| 195 |
145 |
195 |
10 |
195 |
| 2016/4/25 |
435
| 435 |
435 |
435 |
5 |
435 |
| 2016/3/2 |
535
| 535 |
535 |
535 |
2,340 |
535 |
| 2016/1/22 |
55
| 55 |
55 |
55 |
13 |
55 |
| 2015/11/9 |
2,050
| 2,050 |
2,050 |
2,050 |
5 |
2,050 |
| 2015/11/6 |
1,650
| 1,650 |
1,650 |
1,650 |
1 |
1,650 |
| 2015/11/5 |
1,350
| 1,350 |
1,350 |
1,350 |
1 |
1,350 |
| 2015/11/3 |
900
| 1,050 |
900 |
1,050 |
85 |
1,050 |
| 2015/10/29 |
1,000
| 1,000 |
1,000 |
1,000 |
1 |
1,000 |
| 2015/10/27 |
850
| 850 |
850 |
850 |
35 |
850 |
| 2015/10/19 |
1,150
| 1,150 |
1,150 |
1,150 |
5 |
1,150 |
| 2015/9/23 |
1,550
| 1,550 |
1,550 |
1,550 |
8 |
1,550 |
| 2015/8/31 |
2,450
| 2,450 |
2,450 |
2,450 |
5 |
2,450 |
| 2015/8/27 |
3,150
| 3,150 |
3,150 |
3,150 |
20 |
3,150 |
| 2015/8/26 |
3,850
| 3,850 |
3,850 |
3,850 |
5 |
3,850 |
| 2015/8/17 |
4,850
| 4,850 |
4,850 |
4,850 |
1 |
4,850 |
| 2015/8/14 |
4,150
| 4,150 |
4,150 |
4,150 |
9 |
4,150 |
| 2015/7/15 |
3,450
| 3,450 |
3,450 |
3,450 |
16 |
3,450 |
| 2015/7/14 |
3,450
| 3,450 |
3,450 |
3,450 |
1 |
3,450 |
| 2015/7/13 |
4,150
| 4,150 |
4,150 |
4,150 |
49 |
4,150 |
| 2015/7/10 |
5,150
| 5,150 |
5,150 |
5,150 |
1 |
5,150 |
| 2015/6/30 |
6,660
| 7,660 |
6,660 |
7,660 |
17 |
7,660 |
| 2015/6/29 |
7,160
| 7,160 |
5,660 |
5,660 |
5 |
5,660 |
| 2015/6/26 |
6,160
| 6,160 |
6,160 |
6,160 |
3 |
6,160 |
| 2015/6/24 |
5,160
| 5,160 |
5,160 |
5,160 |
5 |
5,160 |
| 2015/6/23 |
4,460
| 4,460 |
4,460 |
4,460 |
5 |
4,460 |
| 2015/6/19 |
3,760
| 3,760 |
3,760 |
3,760 |
10 |
3,760 |
| 2015/6/18 |
2,060
| 3,060 |
2,060 |
3,060 |
26 |
3,060 |
| 2015/6/17 |
1,660
| 1,660 |
1,660 |
1,660 |
5 |
1,660 |
| 2015/6/16 |
1,060
| 1,360 |
1,060 |
1,360 |
17 |
1,360 |
| 2015/6/15 |
760
| 910 |
760 |
910 |
9 |
910 |
| 2015/6/12 |
660
| 660 |
660 |
660 |
1 |
660 |
| 2015/6/10 |
560
| 560 |
560 |
560 |
165 |
560 |
| 2015/2/2 |
4,100
| 4,100 |
4,100 |
4,100 |
46 |
4,100 |
| 2014/12/30 |
5,100
| 5,100 |
5,100 |
5,100 |
36 |
5,100 |
| 2014/12/22 |
5,100
| 6,100 |
5,100 |
6,100 |
20 |
6,100 |
| 2014/12/18 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2014/12/12 |
5,100
| 5,100 |
5,100 |
5,100 |
10 |
5,100 |
| 2014/11/12 |
4,400
| 4,400 |
4,400 |
4,400 |
15 |
4,400 |
| 2014/11/3 |
5,400
| 5,400 |
5,400 |
5,400 |
5 |
5,400 |
| 2014/10/27 |
4,700
| 4,700 |
4,700 |
4,700 |
8 |
4,700 |
| 2014/10/24 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2014/10/22 |
3,000
| 3,000 |
3,000 |
3,000 |
2 |
3,000 |
| 2014/10/16 |
2,800
| 3,300 |
2,800 |
3,300 |
201 |
3,300 |
| 2014/8/27 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2014/6/23 |
1,300
| 1,300 |
1,300 |
1,300 |
1 |
1,300 |
| 2014/4/22 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2014/3/27 |
750
| 750 |
750 |
750 |
1 |
750 |
|
|
| ブログパーツ |
|
|
