【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 |
| 2011/12/21 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2011/12/19 |
6,560
| 6,560 |
6,560 |
6,560 |
1 |
6,560 |
| 2011/12/13 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2011/12/12 |
10,000
| 10,000 |
7,000 |
7,000 |
2 |
7,000 |
| 2011/12/6 |
7,000
| 7,000 |
7,000 |
7,000 |
1 |
7,000 |
| 2011/10/25 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
| 2011/10/7 |
4,000
| 4,700 |
4,000 |
4,700 |
11 |
4,700 |
| 2011/10/6 |
4,700
| 4,700 |
4,700 |
4,700 |
2 |
4,700 |
| 2011/10/4 |
4,000
| 4,000 |
4,000 |
4,000 |
10 |
4,000 |
| 2011/9/29 |
5,500
| 5,500 |
5,500 |
5,500 |
10 |
5,500 |
| 2011/9/28 |
7,000
| 7,000 |
7,000 |
7,000 |
4 |
7,000 |
| 2011/9/15 |
9,500
| 10,000 |
9,500 |
10,000 |
2 |
10,000 |
| 2011/9/13 |
9,000
| 9,000 |
9,000 |
9,000 |
1 |
9,000 |
| 2011/9/1 |
8,000
| 8,000 |
8,000 |
8,000 |
1 |
8,000 |
| 2011/8/31 |
7,110
| 7,110 |
7,110 |
7,110 |
1 |
7,110 |
| 2011/8/29 |
4,410
| 6,110 |
4,410 |
6,110 |
35 |
6,110 |
| 2011/8/25 |
3,020
| 3,720 |
3,020 |
3,720 |
11 |
3,720 |
| 2011/8/24 |
3,020
| 3,020 |
3,020 |
3,020 |
1 |
3,020 |
| 2011/8/23 |
2,020
| 2,520 |
2,020 |
2,520 |
15 |
2,520 |
| 2011/8/22 |
1,700
| 1,700 |
1,620 |
1,620 |
7 |
1,620 |
| 2011/8/17 |
2,200
| 2,200 |
2,200 |
2,200 |
10 |
2,200 |
| 2011/8/16 |
1,800
| 1,800 |
1,800 |
1,800 |
11 |
1,800 |
| 2011/8/9 |
1,720
| 1,720 |
1,720 |
1,720 |
5 |
1,720 |
| 2011/8/8 |
1,720
| 2,120 |
1,720 |
2,120 |
15 |
2,120 |
| 2011/8/5 |
2,220
| 2,220 |
2,220 |
2,220 |
5 |
2,220 |
| 2011/8/1 |
2,220
| 2,220 |
2,220 |
2,220 |
10 |
2,220 |
| 2011/7/29 |
1,820
| 1,820 |
1,820 |
1,820 |
5 |
1,820 |
| 2011/7/28 |
2,320
| 2,320 |
2,320 |
2,320 |
1 |
2,320 |
| 2011/7/27 |
2,820
| 2,820 |
2,820 |
2,820 |
23 |
2,820 |
| 2011/7/26 |
2,320
| 2,320 |
2,320 |
2,320 |
318 |
2,320 |
| 2011/7/22 |
3,000
| 3,020 |
3,000 |
3,020 |
30 |
3,020 |
| 2011/7/21 |
2,199
| 2,520 |
2,199 |
2,520 |
23 |
2,520 |
| 2011/7/18 |
1,920
| 1,920 |
1,920 |
1,920 |
1 |
1,920 |
| 2011/7/15 |
1,520
| 1,520 |
1,520 |
1,520 |
1 |
1,520 |
| 2011/7/14 |
2,020
| 2,020 |
2,020 |
2,020 |
9 |
2,020 |
| 2011/7/13 |
1,800
| 1,800 |
1,800 |
1,800 |
1 |
1,800 |
| 2011/7/12 |
2,300
| 2,300 |
2,300 |
2,300 |
3 |
2,300 |
| 2011/6/13 |
2,350
| 2,350 |
2,350 |
2,350 |
5 |
2,350 |
| 2011/6/10 |
2,350
| 2,350 |
2,350 |
2,350 |
1 |
2,350 |
| 2011/5/31 |
1,489
| 1,789 |
1,489 |
1,789 |
11 |
1,789 |
| 2011/5/27 |
1,489
| 1,489 |
1,489 |
1,489 |
11 |
1,489 |
| 2011/5/20 |
794
| 794 |
794 |
794 |
1 |
794 |
| 2011/5/17 |
2,300
| 2,300 |
1 |
142 |
10,223 |
142 |
| 2011/4/21 |
2,150
| 2,150 |
2,150 |
2,150 |
29 |
2,150 |
| 2011/4/7 |
1,475
| 2,150 |
1,475 |
2,150 |
62 |
2,150 |
| 2011/4/1 |
1,600
| 1,750 |
1,450 |
1,750 |
300 |
1,750 |
| 2011/3/30 |
1,150
| 1,150 |
1,150 |
1,150 |
5 |
1,150 |
| 2011/3/29 |
1,450
| 1,450 |
1,450 |
1,450 |
15 |
1,450 |
| 2011/3/18 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2011/3/8 |
2,200
| 2,200 |
2,200 |
2,200 |
70 |
2,200 |
|
|
| ブログパーツ |
|
|
