【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
|
|
348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 |
| 2026/8/24 |
62
| 172 |
62 |
172 |
88,766 |
172 |
| 2026/8/17 |
290
| 290 |
290 |
290 |
4 |
290 |
| 2026/8/10 |
290
| 290 |
290 |
290 |
4 |
290 |
| 2026/8/3 |
370
| 370 |
370 |
370 |
1 |
370 |
| 2026/7/27 |
600
| 600 |
600 |
600 |
1 |
600 |
| 2026/7/20 |
310
| 310 |
310 |
310 |
59 |
310 |
| 2026/7/13 |
570
| 570 |
470 |
470 |
2 |
470 |
| 2026/7/6 |
670
| 670 |
670 |
670 |
2 |
670 |
| 2026/6/29 |
3,020
| 3,020 |
3,020 |
3,020 |
1 |
3,020 |
| 2026/6/22 |
2,520
| 2,520 |
2,520 |
2,520 |
1 |
2,520 |
| 2026/6/15 |
2,020
| 2,020 |
2,020 |
2,020 |
1 |
2,020 |
| 2026/6/8 |
1,321
| 1,620 |
1,321 |
1,620 |
2 |
1,620 |
| 2026/6/1 |
1,021
| 1,021 |
1,021 |
1,021 |
1 |
1,021 |
| 2026/5/25 |
871
| 871 |
871 |
871 |
1 |
871 |
| 2026/5/18 |
621
| 721 |
621 |
721 |
2 |
721 |
| 2026/5/11 |
720
| 720 |
720 |
720 |
1 |
720 |
| 2026/5/4 |
622
| 622 |
622 |
622 |
1 |
622 |
| 2026/4/27 |
360
| 360 |
360 |
360 |
50 |
360 |
| 2026/4/20 |
650
| 650 |
290 |
290 |
361 |
290 |
| 2026/4/13 |
2,000
| 2,000 |
2,000 |
2,000 |
20 |
2,000 |
| 2026/4/6 |
2,500
| 2,500 |
2,000 |
2,500 |
21 |
2,500 |
| 2026/3/30 |
2,700
| 3,900 |
2,700 |
3,900 |
51 |
3,900 |
| 2026/3/23 |
3,400
| 3,400 |
3,400 |
3,400 |
1 |
3,400 |
| 2026/3/16 |
4,100
| 4,100 |
4,100 |
4,100 |
12 |
4,100 |
| 2026/3/9 |
5,100
| 5,100 |
5,100 |
5,100 |
22 |
5,100 |
| 2026/3/2 |
4,400
| 4,400 |
4,400 |
4,400 |
12 |
4,400 |
| 2026/2/23 |
3,700
| 3,700 |
3,700 |
3,700 |
8 |
3,700 |
| 2026/2/16 |
2,500
| 2,500 |
2,500 |
2,500 |
7 |
2,500 |
| 2026/2/9 |
2,000
| 2,000 |
2,000 |
2,000 |
10 |
2,000 |
| 2026/2/2 |
2,500
| 2,500 |
2,500 |
2,500 |
45 |
2,500 |
| 2026/1/26 |
3,200
| 3,200 |
3,200 |
3,200 |
5 |
3,200 |
| 2026/1/19 |
5,800
| 6,800 |
5,800 |
6,800 |
141 |
6,800 |
| 2026/1/12 |
7,300
| 7,300 |
7,300 |
7,300 |
15 |
7,300 |
| 2026/1/5 |
6,300
| 6,300 |
6,300 |
6,300 |
5 |
6,300 |
| 2025/12/29 |
4,900
| 5,600 |
4,600 |
5,300 |
158 |
5,300 |
| 2025/12/22 |
4,200
| 4,200 |
4,200 |
4,200 |
234 |
4,200 |
| 2025/12/15 |
3,500
| 4,900 |
3,500 |
4,900 |
70 |
4,900 |
| 2025/12/8 |
4,200
| 4,200 |
4,200 |
4,200 |
100 |
4,200 |
| 2025/12/1 |
9,900
| 9,900 |
9,900 |
9,900 |
12 |
9,900 |
| 2025/11/24 |
8,400
| 8,400 |
8,400 |
8,400 |
6 |
8,400 |
| 2025/11/17 |
7,000
| 7,000 |
7,000 |
7,000 |
30 |
7,000 |
| 2025/11/10 |
9,000
| 9,000 |
9,000 |
9,000 |
4 |
9,000 |
| 2025/11/3 |
7,900
| 7,900 |
7,900 |
7,900 |
7 |
7,900 |
| 2025/10/27 |
6,900
| 6,900 |
6,900 |
6,900 |
5 |
6,900 |
| 2025/10/20 |
9,990
| 9,990 |
9,990 |
9,990 |
32 |
9,990 |
| 2025/10/13 |
5,800
| 5,800 |
5,800 |
5,800 |
1 |
5,800 |
| 2025/10/6 |
7,300
| 7,300 |
7,300 |
7,300 |
1 |
7,300 |
| 2025/9/29 |
10,300
| 10,300 |
10,300 |
10,300 |
10 |
10,300 |
| 2025/9/22 |
7,650
| 8,800 |
7,650 |
8,800 |
18 |
8,800 |
| 2025/9/15 |
5,650
| 5,650 |
4,650 |
4,650 |
6 |
4,650 |
|
|
| ブログパーツ |
|
|
