【6039】次原かな カテゴリ：グラビアアイドル
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
188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 |
| 2025/6/23 |
100
| 290 |
100 |
290 |
24,900 |
290 |
| 2025/6/16 |
121
| 121 |
71 |
71 |
22 |
71 |
| 2025/6/9 |
250
| 250 |
250 |
250 |
500 |
250 |
| 2025/6/2 |
1
| 31 |
1 |
31 |
1,980 |
31 |
| 2025/5/26 |
470
| 470 |
390 |
390 |
2 |
390 |
| 2025/5/19 |
10,130
| 10,130 |
10,130 |
10,130 |
1 |
10,130 |
| 2025/5/12 |
6,130
| 6,130 |
6,130 |
6,130 |
1 |
6,130 |
| 2025/5/5 |
5,130
| 5,130 |
5,130 |
5,130 |
1 |
5,130 |
| 2025/4/28 |
4,430
| 4,430 |
4,430 |
4,430 |
1 |
4,430 |
| 2025/4/21 |
3,730
| 3,730 |
3,730 |
3,730 |
1 |
3,730 |
| 2025/4/14 |
3,030
| 3,030 |
3,030 |
3,030 |
1 |
3,030 |
| 2025/4/7 |
2,530
| 2,530 |
2,530 |
2,530 |
2 |
2,530 |
| 2025/3/31 |
1,630
| 1,630 |
1,630 |
1,630 |
1 |
1,630 |
| 2025/3/24 |
1,330
| 1,330 |
1,330 |
1,330 |
10 |
1,330 |
| 2025/3/17 |
880
| 1,030 |
880 |
1,030 |
11 |
1,030 |
| 2025/3/10 |
2,080
| 2,080 |
2,080 |
2,080 |
2 |
2,080 |
| 2025/3/3 |
1,380
| 1,380 |
1,380 |
1,380 |
1 |
1,380 |
| 2025/2/24 |
1,080
| 1,080 |
1,080 |
1,080 |
2 |
1,080 |
| 2025/2/17 |
930
| 930 |
930 |
930 |
7 |
930 |
| 2025/2/10 |
780
| 780 |
780 |
780 |
1 |
780 |
| 2025/2/3 |
780
| 780 |
780 |
780 |
1 |
780 |
| 2025/1/27 |
560
| 560 |
560 |
560 |
190 |
560 |
| 2025/1/20 |
650
| 750 |
650 |
660 |
101 |
660 |
| 2025/1/13 |
700
| 700 |
550 |
550 |
99 |
550 |
| 2025/1/6 |
8,800
| 8,800 |
8,800 |
8,800 |
1 |
8,800 |
| 2024/12/30 |
6,500
| 7,500 |
6,500 |
7,500 |
20 |
7,500 |
| 2024/12/23 |
8,650
| 8,650 |
8,650 |
8,650 |
1 |
8,650 |
| 2024/12/16 |
8,650
| 8,650 |
7,150 |
7,150 |
2 |
7,150 |
| 2024/12/9 |
7,150
| 7,150 |
7,150 |
7,150 |
1 |
7,150 |
| 2024/12/2 |
6,150
| 6,150 |
6,150 |
6,150 |
1 |
6,150 |
| 2024/11/25 |
5,150
| 5,150 |
5,150 |
5,150 |
1 |
5,150 |
| 2024/11/18 |
3,745
| 3,745 |
3,745 |
3,745 |
1 |
3,745 |
| 2024/11/11 |
3,745
| 3,745 |
3,745 |
3,745 |
1 |
3,745 |
| 2024/11/4 |
2,041
| 2,541 |
2,041 |
2,541 |
12 |
2,541 |
| 2024/10/28 |
1,341
| 1,641 |
1,341 |
1,641 |
10 |
1,641 |
| 2024/10/21 |
1,041
| 1,041 |
1,041 |
1,041 |
10 |
1,041 |
| 2024/10/14 |
750
| 891 |
1 |
891 |
1,867 |
891 |
| 2024/10/7 |
4,000
| 4,000 |
4,000 |
4,000 |
24 |
4,000 |
| 2024/9/30 |
16,710
| 16,710 |
16,710 |
16,710 |
3 |
16,710 |
| 2024/9/23 |
13,790
| 13,790 |
13,790 |
13,790 |
1 |
13,790 |
| 2024/9/16 |
9,300
| 10,800 |
9,300 |
10,800 |
2 |
10,800 |
| 2024/9/9 |
7,800
| 7,800 |
7,800 |
7,800 |
1 |
7,800 |
| 2024/9/2 |
7,300
| 7,300 |
7,300 |
7,300 |
1 |
7,300 |
| 2024/8/26 |
7,100
| 7,100 |
7,100 |
7,100 |
1 |
7,100 |
| 2024/8/19 |
6,100
| 6,100 |
6,100 |
6,100 |
1 |
6,100 |
| 2024/8/12 |
4,400
| 5,100 |
4,400 |
5,100 |
2 |
5,100 |
| 2024/8/5 |
3,700
| 3,700 |
3,700 |
3,700 |
100 |
3,700 |
| 2024/7/29 |
3,750
| 3,750 |
3,750 |
3,750 |
1 |
3,750 |
| 2024/7/22 |
2,355
| 3,355 |
2,355 |
3,355 |
52 |
3,355 |
| 2024/7/15 |
3,055
| 3,055 |
3,055 |
3,055 |
1 |
3,055 |
|
|
| ブログパーツ |
|
|
