【8010】高島彩 カテゴリ：アナウンサー・キャスター
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
347件中101～150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 |
| 2012/6/26 |
2,501
| 2,501 |
2,501 |
2,501 |
2 |
2,501 |
| 2012/6/25 |
2,001
| 2,001 |
2,001 |
2,001 |
5 |
2,001 |
| 2012/6/22 |
1,302
| 1,602 |
1,302 |
1,602 |
20 |
1,602 |
| 2012/6/20 |
2,001
| 2,001 |
1,002 |
1,002 |
6 |
1,002 |
| 2012/6/19 |
1,301
| 1,601 |
1,301 |
1,601 |
30 |
1,601 |
| 2012/6/15 |
1,411
| 1,411 |
1,001 |
1,001 |
12 |
1,001 |
| 2012/6/14 |
1,101
| 1,111 |
961 |
1,111 |
25 |
1,111 |
| 2012/6/13 |
1,311
| 1,311 |
801 |
951 |
5,031 |
951 |
| 2012/6/12 |
711
| 1,011 |
711 |
1,011 |
5,183 |
1,011 |
| 2012/6/6 |
9,710
| 9,710 |
9,710 |
9,710 |
1 |
9,710 |
| 2012/6/1 |
7,100
| 7,100 |
431 |
431 |
1,025 |
431 |
| 2012/5/31 |
8,600
| 8,600 |
8,600 |
8,600 |
1 |
8,600 |
| 2012/5/29 |
7,100
| 7,100 |
7,100 |
7,100 |
1 |
7,100 |
| 2012/5/24 |
7,100
| 7,100 |
7,100 |
7,100 |
1 |
7,100 |
| 2012/5/15 |
4,400
| 4,400 |
4,400 |
4,400 |
1 |
4,400 |
| 2012/5/9 |
3,700
| 3,700 |
3,700 |
3,700 |
1 |
3,700 |
| 2012/5/8 |
3,000
| 3,000 |
3,000 |
3,000 |
5 |
3,000 |
| 2012/5/7 |
2,500
| 2,500 |
2,500 |
2,500 |
10 |
2,500 |
| 2012/5/4 |
2,000
| 2,000 |
2,000 |
2,000 |
433 |
2,000 |
| 2012/5/3 |
2,500
| 2,500 |
2,500 |
2,500 |
6 |
2,500 |
| 2012/5/2 |
2,501
| 2,501 |
2,501 |
2,501 |
500 |
2,501 |
| 2012/4/30 |
2,500
| 2,500 |
2,500 |
2,500 |
4 |
2,500 |
| 2012/4/27 |
3,000
| 3,000 |
3,000 |
3,000 |
1 |
3,000 |
| 2012/4/26 |
2,500
| 2,500 |
2,500 |
2,500 |
4 |
2,500 |
| 2012/4/25 |
2,000
| 2,000 |
2,000 |
2,000 |
5 |
2,000 |
| 2012/4/24 |
1,600
| 1,600 |
1,600 |
1,600 |
10 |
1,600 |
| 2012/4/23 |
1,000
| 1,300 |
1,000 |
1,300 |
1,011 |
1,300 |
| 2012/4/20 |
850
| 850 |
850 |
850 |
10 |
850 |
| 2012/4/4 |
4,800
| 4,800 |
4,800 |
4,800 |
1 |
4,800 |
| 2012/3/28 |
6,300
| 6,300 |
6,300 |
6,300 |
1 |
6,300 |
| 2012/3/27 |
5,300
| 5,300 |
5,300 |
5,300 |
4 |
5,300 |
| 2012/3/26 |
4,600
| 4,600 |
4,600 |
4,600 |
10 |
4,600 |
| 2012/2/22 |
6,130
| 6,130 |
6,130 |
6,130 |
1 |
6,130 |
| 2012/2/21 |
5,130
| 5,130 |
5,130 |
5,130 |
1 |
5,130 |
| 2012/2/13 |
4,200
| 4,200 |
4,200 |
4,200 |
1 |
4,200 |
| 2012/2/8 |
3,800
| 3,800 |
3,800 |
3,800 |
2 |
3,800 |
| 2012/2/6 |
4,500
| 4,500 |
4,500 |
4,500 |
5 |
4,500 |
| 2012/2/3 |
3,800
| 3,800 |
3,800 |
3,800 |
50 |
3,800 |
| 2012/2/2 |
4,500
| 4,500 |
4,500 |
4,500 |
3 |
4,500 |
| 2012/2/1 |
5,500
| 5,500 |
5,500 |
5,500 |
4 |
5,500 |
| 2012/1/31 |
4,800
| 4,800 |
4,800 |
4,800 |
10 |
4,800 |
| 2012/1/30 |
5,100
| 5,100 |
4,100 |
4,100 |
53 |
4,100 |
| 2012/1/24 |
5,600
| 7,590 |
5,600 |
7,590 |
3 |
7,590 |
| 2012/1/17 |
6,600
| 6,600 |
6,600 |
6,600 |
18 |
6,600 |
| 2012/1/16 |
6,590
| 6,590 |
6,590 |
6,590 |
1 |
6,590 |
| 2012/1/11 |
5,090
| 6,090 |
5,090 |
6,090 |
3 |
6,090 |
| 2012/1/10 |
5,100
| 6,090 |
5,100 |
6,090 |
31 |
6,090 |
| 2011/12/30 |
4,400
| 4,400 |
4,400 |
4,400 |
27 |
4,400 |
| 2011/12/29 |
4,400
| 4,400 |
4,400 |
4,400 |
3 |
4,400 |
| 2011/12/22 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
|
|
| ブログパーツ |
|
|
