【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301～347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 |
| 2010/8/9 |
920
| 940 |
920 |
940 |
2,103 |
940 |
| 2010/8/6 |
930
| 930 |
930 |
930 |
1 |
930 |
| 2010/8/5 |
790
| 790 |
790 |
790 |
1 |
790 |
| 2010/8/4 |
690
| 690 |
690 |
690 |
1 |
690 |
| 2010/8/3 |
648
| 648 |
648 |
648 |
10 |
648 |
| 2010/7/30 |
650
| 650 |
650 |
650 |
1 |
650 |
| 2010/7/29 |
570
| 570 |
550 |
550 |
1,400 |
550 |
| 2010/7/28 |
595
| 695 |
595 |
670 |
411 |
670 |
| 2010/7/27 |
556
| 695 |
556 |
695 |
298 |
695 |
| 2010/7/23 |
478
| 557 |
478 |
557 |
522 |
557 |
| 2010/7/19 |
620
| 620 |
530 |
610 |
4 |
610 |
| 2010/7/16 |
450
| 630 |
450 |
630 |
61 |
630 |
| 2010/7/14 |
450
| 450 |
450 |
450 |
100 |
450 |
| 2010/7/13 |
550
| 550 |
550 |
550 |
1 |
550 |
| 2010/7/12 |
470
| 470 |
470 |
470 |
1 |
470 |
| 2010/7/9 |
570
| 570 |
570 |
570 |
2 |
570 |
| 2010/7/8 |
670
| 670 |
670 |
670 |
2 |
670 |
| 2010/7/6 |
1,120
| 1,120 |
1,120 |
1,120 |
10 |
1,120 |
| 2010/7/2 |
1,440
| 1,440 |
1,440 |
1,440 |
48 |
1,440 |
| 2010/6/29 |
2,080
| 2,080 |
2,080 |
2,080 |
300 |
2,080 |
| 2010/6/28 |
780
| 2,580 |
780 |
2,580 |
106 |
2,580 |
| 2010/6/25 |
669
| 769 |
669 |
769 |
2 |
769 |
| 2010/6/23 |
575
| 575 |
575 |
575 |
1 |
575 |
| 2010/6/22 |
497
| 497 |
495 |
495 |
7 |
495 |
| 2010/6/17 |
534
| 598 |
534 |
597 |
24 |
597 |
| 2010/6/15 |
609
| 609 |
609 |
609 |
1 |
609 |
| 2010/6/14 |
450
| 520 |
450 |
520 |
200 |
520 |
| 2010/6/10 |
550
| 550 |
550 |
550 |
100 |
550 |
| 2010/6/9 |
470
| 470 |
470 |
470 |
100 |
470 |
| 2010/6/8 |
570
| 570 |
390 |
390 |
1,010 |
390 |
| 2010/5/17 |
2,050
| 2,050 |
2,050 |
2,050 |
5 |
2,050 |
| 2010/5/14 |
900
| 2,550 |
900 |
2,550 |
109 |
2,550 |
| 2010/5/13 |
750
| 750 |
750 |
750 |
100 |
750 |
| 2010/5/12 |
600
| 650 |
600 |
650 |
590 |
650 |
| 2010/5/11 |
420
| 500 |
420 |
500 |
974 |
500 |
| 2010/5/10 |
420
| 420 |
418 |
420 |
1,020 |
420 |
| 2010/5/7 |
400
| 400 |
400 |
400 |
585 |
400 |
| 2010/5/6 |
400
| 480 |
400 |
480 |
410 |
480 |
| 2010/5/5 |
410
| 500 |
400 |
500 |
2,348 |
500 |
| 2010/5/4 |
630
| 630 |
430 |
430 |
3,234 |
430 |
| 2010/5/3 |
780
| 780 |
630 |
630 |
2,510 |
630 |
| 2010/4/30 |
950
| 950 |
890 |
900 |
1,200 |
900 |
| 2010/4/28 |
1,090
| 1,090 |
1,000 |
1,000 |
120 |
1,000 |
| 2010/4/27 |
1,100
| 1,300 |
1,100 |
1,300 |
35 |
1,300 |
| 2010/4/26 |
1,350
| 1,350 |
1,190 |
1,190 |
2,200 |
1,190 |
| 2010/4/23 |
510
| 1,050 |
510 |
1,050 |
3,442 |
1,050 |
| 2010/4/22 |
200
| 500 |
200 |
430 |
59,213 |
430 |
|
|
| ブログパーツ |
|
|
