【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 |
| 2014/5/16 |
2,800
| 3,300 |
2,100 |
2,300 |
6 |
2,300 |
| 2014/5/15 |
3,100
| 3,800 |
1,900 |
2,300 |
643 |
2,300 |
| 2014/5/14 |
3,800
| 4,500 |
3,800 |
3,800 |
166 |
3,800 |
| 2014/5/13 |
5,600
| 5,600 |
4,500 |
4,500 |
38 |
4,500 |
| 2014/5/12 |
5,500
| 6,500 |
5,500 |
6,500 |
26 |
6,500 |
| 2014/5/8 |
7,000
| 7,000 |
7,000 |
7,000 |
10 |
7,000 |
| 2014/5/7 |
7,000
| 8,500 |
7,000 |
8,500 |
11 |
8,500 |
| 2014/5/6 |
9,000
| 10,500 |
8,500 |
8,500 |
48 |
8,500 |
| 2014/4/30 |
11,000
| 14,000 |
11,000 |
14,000 |
3 |
14,000 |
| 2014/4/25 |
15,000
| 15,000 |
15,000 |
15,000 |
4 |
15,000 |
| 2014/4/24 |
16,570
| 16,570 |
12,570 |
12,570 |
2 |
12,570 |
| 2014/4/22 |
13,000
| 13,560 |
11,200 |
13,560 |
36 |
13,560 |
| 2014/4/18 |
12,200
| 12,200 |
12,200 |
12,200 |
2 |
12,200 |
| 2014/4/17 |
12,200
| 12,200 |
12,200 |
12,200 |
1 |
12,200 |
| 2014/4/16 |
13,550
| 13,550 |
13,550 |
13,550 |
1 |
13,550 |
| 2014/4/15 |
14,500
| 17,500 |
13,500 |
13,500 |
8 |
13,500 |
| 2014/4/14 |
19,200
| 19,200 |
11,500 |
11,500 |
7 |
11,500 |
| 2014/4/11 |
31,200
| 31,200 |
24,200 |
24,200 |
3 |
24,200 |
| 2014/4/10 |
45,200
| 45,200 |
38,200 |
38,200 |
2 |
38,200 |
| 2014/4/4 |
190,000
| 190,000 |
110,000 |
110,000 |
3 |
110,000 |
| 2014/4/2 |
310,000
| 310,000 |
310,000 |
310,000 |
1 |
310,000 |
| 2012/8/31 |
1,449,000
| 1,449,000 |
1,449,000 |
1,449,000 |
1 |
1,449,000 |
| 2012/6/12 |
1,150,000
| 1,150,000 |
1,150,000 |
1,150,000 |
1 |
1,150,000 |
| 2012/3/20 |
44,500
| 44,500 |
44,500 |
44,500 |
1 |
44,500 |
| 2012/1/26 |
3,800
| 3,800 |
3,800 |
3,800 |
10 |
3,800 |
| 2012/1/24 |
3,100
| 3,100 |
3,100 |
3,100 |
19 |
3,100 |
| 2012/1/23 |
2,600
| 2,600 |
2,600 |
2,600 |
20 |
2,600 |
| 2012/1/13 |
2,100
| 2,100 |
2,100 |
2,100 |
100 |
2,100 |
| 2012/1/10 |
1,450
| 1,450 |
1,450 |
1,450 |
17 |
1,450 |
| 2012/1/9 |
1,850
| 1,850 |
1,850 |
1,850 |
1 |
1,850 |
| 2012/1/6 |
2,350
| 2,350 |
2,350 |
2,350 |
1 |
2,350 |
| 2011/12/26 |
2,550
| 2,550 |
2,550 |
2,550 |
1 |
2,550 |
| 2011/12/15 |
1,750
| 1,750 |
1,750 |
1,750 |
20 |
1,750 |
| 2011/12/8 |
2,250
| 2,250 |
2,250 |
2,250 |
50 |
2,250 |
| 2011/12/5 |
2,750
| 2,750 |
2,750 |
2,750 |
10 |
2,750 |
| 2011/12/1 |
2,695
| 2,695 |
2,695 |
2,695 |
5 |
2,695 |
| 2011/11/23 |
3,490
| 3,490 |
2,790 |
2,790 |
40 |
2,790 |
| 2011/11/22 |
4,890
| 4,890 |
4,190 |
4,190 |
2 |
4,190 |
| 2011/11/21 |
4,190
| 4,190 |
4,190 |
4,190 |
10 |
4,190 |
| 2011/11/17 |
5,500
| 5,500 |
5,500 |
5,500 |
2 |
5,500 |
| 2011/11/16 |
5,890
| 7,390 |
4,890 |
4,890 |
68 |
4,890 |
| 2011/11/7 |
8,890
| 8,890 |
8,890 |
8,890 |
1 |
8,890 |
| 2011/11/3 |
7,400
| 7,400 |
7,400 |
7,400 |
1 |
7,400 |
| 2011/10/31 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2011/10/27 |
5,400
| 5,400 |
5,400 |
5,400 |
1 |
5,400 |
| 2011/10/21 |
4,700
| 4,700 |
4,700 |
4,700 |
5 |
4,700 |
| 2011/10/20 |
2,800
| 4,000 |
2,800 |
4,000 |
16 |
4,000 |
| 2011/10/19 |
2,300
| 2,300 |
2,300 |
2,300 |
10 |
2,300 |
| 2011/10/18 |
1,900
| 1,900 |
1,900 |
1,900 |
10 |
1,900 |
| 2011/10/17 |
1,500
| 1,500 |
1,500 |
1,500 |
10 |
1,500 |
|
|
| ブログパーツ |
|
|
