【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 |
| 2011/10/14 |
1,100
| 1,200 |
1,100 |
1,200 |
121 |
1,200 |
| 2011/10/13 |
2,800
| 2,800 |
1,400 |
1,400 |
30 |
1,400 |
| 2011/10/11 |
4,200
| 4,200 |
3,500 |
3,500 |
10 |
3,500 |
| 2011/10/7 |
5,200
| 5,200 |
5,200 |
5,200 |
10 |
5,200 |
| 2011/10/6 |
4,900
| 4,900 |
4,500 |
4,500 |
160 |
4,500 |
| 2011/10/5 |
3,500
| 4,900 |
3,500 |
4,200 |
13 |
4,200 |
| 2011/9/28 |
5,200
| 5,200 |
5,200 |
5,200 |
1 |
5,200 |
| 2011/9/26 |
6,200
| 6,200 |
6,200 |
6,200 |
5 |
6,200 |
| 2011/9/21 |
10,700
| 10,700 |
10,700 |
10,700 |
2 |
10,700 |
| 2011/9/20 |
13,700
| 13,700 |
13,700 |
13,700 |
20 |
13,700 |
| 2011/8/10 |
29,900
| 29,900 |
29,900 |
29,900 |
1 |
29,900 |
| 2011/8/4 |
25,000
| 25,000 |
25,000 |
25,000 |
9 |
25,000 |
| 2011/7/19 |
13,170
| 13,170 |
13,170 |
13,170 |
1 |
13,170 |
| 2011/6/22 |
4,510
| 4,510 |
4,510 |
4,510 |
1 |
4,510 |
| 2011/6/13 |
3,470
| 3,470 |
3,470 |
3,470 |
1 |
3,470 |
| 2011/5/6 |
1,770
| 1,770 |
1,770 |
1,770 |
5 |
1,770 |
| 2011/4/13 |
7,370
| 7,370 |
7,370 |
7,370 |
5 |
7,370 |
| 2011/3/4 |
13,000
| 13,000 |
13,000 |
13,000 |
1 |
13,000 |
| 2011/2/14 |
6,360
| 6,360 |
6,360 |
6,360 |
1 |
6,360 |
| 2011/1/31 |
5,370
| 5,370 |
5,370 |
5,370 |
2 |
5,370 |
| 2011/1/26 |
3,990
| 3,990 |
3,990 |
3,990 |
1 |
3,990 |
| 2010/11/26 |
2,687
| 2,687 |
2,687 |
2,687 |
1 |
2,687 |
| 2010/11/23 |
3,500
| 3,500 |
3,500 |
3,500 |
10 |
3,500 |
| 2010/11/15 |
3,000
| 3,000 |
3,000 |
3,000 |
100 |
3,000 |
| 2010/11/8 |
2,790
| 2,790 |
2,790 |
2,790 |
100 |
2,790 |
| 2010/10/20 |
3,200
| 3,200 |
3,200 |
3,200 |
1 |
3,200 |
| 2010/10/19 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2010/10/18 |
2,700
| 2,700 |
2,700 |
2,700 |
100 |
2,700 |
| 2010/10/12 |
2,700
| 2,700 |
2,700 |
2,700 |
1 |
2,700 |
| 2010/10/7 |
2,800
| 2,800 |
2,800 |
2,800 |
1 |
2,800 |
| 2010/10/6 |
2,300
| 2,300 |
2,300 |
2,300 |
1 |
2,300 |
| 2010/10/5 |
1,900
| 1,900 |
1,900 |
1,900 |
1 |
1,900 |
| 2010/9/30 |
1,500
| 1,500 |
1,500 |
1,500 |
10 |
1,500 |
| 2010/9/22 |
1,300
| 1,300 |
1,300 |
1,300 |
1 |
1,300 |
| 2010/9/20 |
1,083
| 1,083 |
1,083 |
1,083 |
1 |
1,083 |
| 2010/9/16 |
933
| 933 |
933 |
933 |
162 |
933 |
| 2010/9/15 |
790
| 790 |
790 |
790 |
1 |
790 |
| 2010/9/9 |
783
| 783 |
783 |
783 |
98 |
783 |
| 2010/9/8 |
783
| 783 |
783 |
783 |
20 |
783 |
| 2010/9/7 |
783
| 783 |
783 |
783 |
1 |
783 |
| 2010/8/30 |
715
| 715 |
715 |
715 |
1 |
715 |
| 2010/8/27 |
715
| 715 |
715 |
715 |
1,932 |
715 |
| 2010/8/26 |
725
| 1,015 |
725 |
1,015 |
80 |
1,015 |
| 2010/8/25 |
625
| 625 |
625 |
625 |
1 |
625 |
| 2010/8/19 |
850
| 850 |
850 |
850 |
1 |
850 |
| 2010/8/17 |
765
| 865 |
765 |
865 |
180 |
865 |
| 2010/8/16 |
665
| 665 |
665 |
665 |
5 |
665 |
| 2010/8/13 |
565
| 565 |
565 |
565 |
5 |
565 |
| 2010/8/12 |
715
| 715 |
715 |
715 |
49 |
715 |
| 2010/8/9 |
615
| 715 |
615 |
715 |
1,001 |
715 |
|
|
| ブログパーツ |
|
|
