【8031】滝川クリステル カテゴリ：アナウンサー・キャスター
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
214件中51～100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 |
| 2014/10/20 |
14,000
| 14,000 |
14,000 |
14,000 |
3 |
14,000 |
| 2014/10/17 |
11,550
| 11,550 |
11,550 |
11,550 |
1 |
11,550 |
| 2014/10/15 |
15,550
| 15,550 |
15,550 |
15,550 |
4 |
15,550 |
| 2014/10/14 |
20,550
| 20,550 |
20,550 |
20,550 |
1 |
20,550 |
| 2014/10/13 |
23,500
| 25,550 |
23,500 |
25,550 |
11 |
25,550 |
| 2014/10/10 |
3,450
| 20,550 |
3,450 |
20,550 |
11 |
20,550 |
| 2014/10/9 |
2,950
| 2,950 |
2,950 |
2,950 |
2 |
2,950 |
| 2014/10/8 |
4,210
| 4,900 |
2,450 |
2,450 |
78 |
2,450 |
| 2014/10/7 |
4,550
| 4,550 |
4,550 |
4,550 |
10 |
4,550 |
| 2014/10/1 |
4,900
| 4,900 |
4,900 |
4,900 |
10 |
4,900 |
| 2014/9/29 |
6,800
| 6,800 |
6,800 |
6,800 |
5 |
6,800 |
| 2014/9/25 |
5,900
| 5,900 |
5,900 |
5,900 |
3 |
5,900 |
| 2014/9/24 |
7,400
| 7,400 |
7,400 |
7,400 |
10 |
7,400 |
| 2014/9/22 |
7,500
| 7,500 |
7,500 |
7,500 |
5 |
7,500 |
| 2014/9/16 |
7,500
| 7,500 |
7,500 |
7,500 |
1 |
7,500 |
| 2014/9/15 |
9,000
| 9,000 |
9,000 |
9,000 |
14 |
9,000 |
| 2014/9/12 |
7,500
| 7,500 |
7,500 |
7,500 |
5 |
7,500 |
| 2014/9/11 |
9,000
| 10,500 |
9,000 |
10,500 |
12 |
10,500 |
| 2014/9/10 |
7,500
| 7,500 |
7,500 |
7,500 |
10 |
7,500 |
| 2014/9/9 |
12,000
| 12,000 |
9,000 |
9,000 |
10 |
9,000 |
| 2014/9/8 |
21,000
| 21,000 |
16,000 |
16,000 |
10 |
16,000 |
| 2014/9/4 |
17,000
| 17,000 |
17,000 |
17,000 |
4 |
17,000 |
| 2014/9/3 |
17,000
| 17,000 |
17,000 |
17,000 |
1 |
17,000 |
| 2014/9/2 |
6,720
| 14,000 |
6,720 |
14,000 |
36 |
14,000 |
| 2014/9/1 |
8,220
| 8,220 |
8,220 |
8,220 |
8 |
8,220 |
| 2014/8/28 |
17,220
| 17,220 |
11,220 |
11,220 |
12 |
11,220 |
| 2014/8/26 |
17,110
| 17,110 |
14,220 |
14,220 |
2 |
14,220 |
| 2014/8/19 |
34,000
| 34,000 |
27,000 |
27,000 |
5 |
27,000 |
| 2014/8/18 |
29,000
| 29,000 |
29,000 |
29,000 |
18 |
29,000 |
| 2014/8/15 |
9,450
| 24,000 |
9,450 |
24,000 |
7 |
24,000 |
| 2014/8/12 |
7,200
| 7,200 |
7,200 |
7,200 |
3 |
7,200 |
| 2014/8/8 |
7,200
| 8,700 |
7,200 |
8,700 |
16 |
8,700 |
| 2014/8/5 |
8,700
| 8,700 |
8,700 |
8,700 |
12 |
8,700 |
| 2014/8/4 |
8,700
| 8,700 |
7,200 |
7,200 |
8 |
7,200 |
| 2014/8/1 |
8,950
| 8,950 |
8,950 |
8,950 |
1 |
8,950 |
| 2014/7/31 |
11,950
| 11,950 |
11,950 |
11,950 |
3 |
11,950 |
| 2014/7/29 |
11,700
| 11,700 |
11,700 |
11,700 |
2 |
11,700 |
| 2014/7/28 |
18,200
| 18,200 |
15,700 |
15,700 |
2 |
15,700 |
| 2014/7/22 |
20,860
| 20,860 |
19,200 |
19,200 |
5 |
19,200 |
| 2014/7/15 |
29,200
| 29,200 |
29,200 |
29,200 |
10 |
29,200 |
| 2014/7/14 |
950
| 31,200 |
950 |
24,200 |
26 |
24,200 |
| 2014/6/26 |
1,501
| 1,501 |
1,501 |
1,501 |
5 |
1,501 |
| 2014/6/12 |
2,500
| 2,500 |
2,500 |
2,500 |
5 |
2,500 |
| 2014/6/9 |
2,000
| 2,500 |
2,000 |
2,500 |
114 |
2,500 |
| 2014/6/6 |
2,500
| 2,500 |
2,500 |
2,500 |
5 |
2,500 |
| 2014/6/3 |
2,000
| 2,000 |
2,000 |
2,000 |
1 |
2,000 |
| 2014/6/2 |
1,600
| 1,600 |
1,600 |
1,600 |
1 |
1,600 |
| 2014/5/21 |
530
| 600 |
500 |
600 |
468 |
600 |
| 2014/5/20 |
370
| 450 |
370 |
450 |
2 |
450 |
| 2014/5/19 |
1,800
| 1,900 |
290 |
290 |
240 |
290 |
|
|
| ブログパーツ |
|
|
