【6068】紗綾 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
391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 |
| 2012/7/30 |
230
| 390 |
220 |
390 |
12,252 |
390 |
| 2012/7/27 |
300
| 310 |
298 |
310 |
6,101 |
310 |
| 2012/7/26 |
300
| 300 |
300 |
300 |
200 |
300 |
| 2012/7/25 |
375
| 375 |
295 |
300 |
2,019 |
300 |
| 2012/7/24 |
550
| 550 |
450 |
450 |
1,005 |
450 |
| 2012/7/19 |
750
| 750 |
750 |
750 |
10 |
750 |
| 2012/7/13 |
650
| 650 |
650 |
650 |
10 |
650 |
| 2012/7/11 |
550
| 550 |
550 |
550 |
23 |
550 |
| 2012/2/23 |
71,500
| 71,500 |
71,500 |
71,500 |
1 |
71,500 |
| 2012/2/22 |
61,500
| 61,500 |
61,500 |
61,500 |
1 |
61,500 |
| 2012/2/10 |
52,300
| 52,300 |
52,300 |
52,300 |
1 |
52,300 |
| 2012/1/24 |
46,500
| 46,500 |
46,500 |
46,500 |
1 |
46,500 |
| 2012/1/20 |
44,200
| 44,200 |
44,200 |
44,200 |
1 |
44,200 |
| 2012/1/11 |
39,950
| 39,950 |
39,950 |
39,950 |
1 |
39,950 |
| 2012/1/9 |
33,400
| 33,400 |
6,400 |
6,400 |
8 |
6,400 |
| 2012/1/6 |
36,450
| 40,400 |
36,450 |
40,400 |
2 |
40,400 |
| 2011/12/19 |
35,000
| 35,000 |
35,000 |
35,000 |
30 |
35,000 |
| 2011/12/7 |
37,400
| 37,400 |
37,400 |
37,400 |
1 |
37,400 |
| 2011/11/25 |
30,750
| 30,750 |
30,750 |
30,750 |
1 |
30,750 |
| 2011/11/1 |
26,430
| 26,430 |
26,430 |
26,430 |
1 |
26,430 |
| 2011/10/31 |
21,440
| 21,440 |
21,440 |
21,440 |
3 |
21,440 |
| 2011/10/24 |
17,440
| 17,440 |
17,440 |
17,440 |
1 |
17,440 |
| 2011/10/21 |
37,450
| 44,450 |
14,450 |
14,450 |
16 |
14,450 |
| 2011/10/20 |
30,450
| 30,450 |
30,450 |
30,450 |
19 |
30,450 |
| 2011/10/17 |
30,400
| 30,400 |
30,400 |
30,400 |
1 |
30,400 |
| 2011/9/23 |
20,850
| 25,850 |
20,850 |
25,850 |
2 |
25,850 |
| 2011/9/22 |
13,850
| 16,850 |
13,850 |
16,850 |
2 |
16,850 |
| 2011/9/20 |
9,400
| 9,400 |
9,400 |
9,400 |
1 |
9,400 |
| 2011/9/19 |
21,400
| 21,400 |
12,400 |
12,400 |
3 |
12,400 |
| 2011/9/16 |
27,400
| 27,400 |
17,400 |
17,400 |
3 |
17,400 |
| 2011/9/14 |
29,900
| 29,900 |
11,900 |
11,900 |
5 |
11,900 |
| 2011/9/9 |
26,000
| 26,000 |
26,000 |
26,000 |
1 |
26,000 |
| 2011/9/8 |
25,000
| 25,000 |
25,000 |
25,000 |
1 |
25,000 |
| 2011/8/31 |
21,700
| 21,700 |
21,700 |
21,700 |
1 |
21,700 |
| 2011/8/24 |
17,800
| 17,800 |
17,800 |
17,800 |
1 |
17,800 |
| 2011/8/16 |
15,270
| 15,270 |
15,270 |
15,270 |
1 |
15,270 |
| 2011/8/15 |
14,900
| 14,900 |
14,900 |
14,900 |
1 |
14,900 |
| 2011/8/10 |
13,290
| 16,280 |
12,280 |
12,280 |
20 |
12,280 |
| 2011/8/9 |
8,790
| 10,290 |
8,790 |
10,290 |
3 |
10,290 |
| 2011/8/8 |
7,300
| 7,300 |
7,300 |
7,300 |
1 |
7,300 |
| 2011/8/5 |
6,300
| 6,300 |
6,300 |
6,300 |
1 |
6,300 |
| 2011/7/29 |
6,290
| 6,290 |
6,290 |
6,290 |
1 |
6,290 |
| 2011/7/28 |
3,900
| 5,300 |
3,900 |
5,300 |
201 |
5,300 |
| 2011/7/27 |
2,000
| 3,200 |
2,000 |
3,200 |
1,421 |
3,200 |
| 2011/7/25 |
1,800
| 1,800 |
1,800 |
1,800 |
1 |
1,800 |
| 2011/7/4 |
1,430
| 1,730 |
1,430 |
1,730 |
11 |
1,730 |
| 2011/6/29 |
1,130
| 1,130 |
1,130 |
1,130 |
1 |
1,130 |
| 2011/6/21 |
600
| 980 |
600 |
980 |
153 |
980 |
| 2011/6/20 |
700
| 700 |
700 |
700 |
100 |
700 |
| 2011/6/16 |
600
| 850 |
600 |
850 |
302 |
850 |
|
|
| ブログパーツ |
|
|
