【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1～50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 |
| 2016/8/29 |
580
| 580 |
580 |
580 |
1 |
580 |
| 2015/11/13 |
730
| 730 |
730 |
730 |
51 |
730 |
| 2015/10/28 |
109
| 109 |
109 |
109 |
90 |
109 |
| 2015/10/15 |
259
| 259 |
259 |
259 |
35 |
259 |
| 2015/10/12 |
849
| 849 |
419 |
419 |
15 |
419 |
| 2015/9/11 |
849
| 849 |
849 |
849 |
11 |
849 |
| 2015/8/26 |
1,299
| 1,299 |
1,299 |
1,299 |
9 |
1,299 |
| 2015/8/18 |
2,199
| 2,199 |
2,199 |
2,199 |
7 |
2,199 |
| 2015/8/14 |
2,600
| 2,600 |
2,600 |
2,600 |
14 |
2,600 |
| 2015/8/3 |
3,300
| 3,300 |
3,300 |
3,300 |
12 |
3,300 |
| 2015/7/24 |
4,000
| 4,000 |
4,000 |
4,000 |
14 |
4,000 |
| 2015/7/13 |
4,000
| 4,000 |
4,000 |
4,000 |
1 |
4,000 |
| 2015/7/10 |
3,300
| 3,300 |
3,300 |
3,300 |
30 |
3,300 |
| 2015/7/3 |
4,550
| 4,550 |
4,550 |
4,550 |
10 |
4,550 |
| 2015/7/2 |
3,850
| 3,850 |
3,850 |
3,850 |
10 |
3,850 |
| 2015/6/30 |
4,550
| 4,550 |
4,550 |
4,550 |
1 |
4,550 |
| 2015/6/29 |
3,850
| 3,850 |
3,850 |
3,850 |
1 |
3,850 |
| 2015/6/26 |
3,150
| 3,150 |
3,150 |
3,150 |
1 |
3,150 |
| 2015/6/24 |
2,150
| 2,650 |
2,150 |
2,650 |
6 |
2,650 |
| 2015/6/23 |
1,750
| 2,000 |
1,750 |
1,750 |
17 |
1,750 |
| 2015/6/18 |
1,300
| 1,600 |
1,300 |
1,600 |
2 |
1,600 |
| 2015/6/3 |
700
| 700 |
700 |
700 |
1 |
700 |
| 2015/4/9 |
2,500
| 2,500 |
2,500 |
2,500 |
6 |
2,500 |
| 2015/4/6 |
3,900
| 3,900 |
3,900 |
3,900 |
4 |
3,900 |
| 2015/3/18 |
5,500
| 5,500 |
5,500 |
5,500 |
20 |
5,500 |
| 2015/3/17 |
6,500
| 6,500 |
6,500 |
6,500 |
4 |
6,500 |
| 2015/3/12 |
9,500
| 11,000 |
9,500 |
11,000 |
41 |
11,000 |
| 2015/3/9 |
8,000
| 8,000 |
8,000 |
8,000 |
14 |
8,000 |
| 2015/3/5 |
8,500
| 8,500 |
7,000 |
7,000 |
8 |
7,000 |
| 2015/3/4 |
6,000
| 7,000 |
6,000 |
7,000 |
93 |
7,000 |
| 2015/2/26 |
7,500
| 7,500 |
7,500 |
7,500 |
2 |
7,500 |
| 2015/2/23 |
6,500
| 6,500 |
6,500 |
6,500 |
5 |
6,500 |
| 2015/1/26 |
5,500
| 5,500 |
5,500 |
5,500 |
1 |
5,500 |
| 2015/1/12 |
6,500
| 6,500 |
6,500 |
6,500 |
1 |
6,500 |
| 2015/1/7 |
12,500
| 12,500 |
9,500 |
9,500 |
11 |
9,500 |
| 2014/12/23 |
7,900
| 8,400 |
7,900 |
8,400 |
15 |
8,400 |
| 2014/12/22 |
6,900
| 6,900 |
6,900 |
6,900 |
100 |
6,900 |
| 2014/12/16 |
6,200
| 20,200 |
6,200 |
20,200 |
7 |
20,200 |
| 2014/12/15 |
5,200
| 5,200 |
5,200 |
5,200 |
146 |
5,200 |
| 2014/12/10 |
8,500
| 8,500 |
5,500 |
5,500 |
109 |
5,500 |
| 2014/12/9 |
19,000
| 19,000 |
11,000 |
11,000 |
34 |
11,000 |
| 2014/12/8 |
1,600
| 19,000 |
1,600 |
15,000 |
24 |
15,000 |
| 2014/12/5 |
1,300
| 1,300 |
1,300 |
1,300 |
45 |
1,300 |
| 2014/11/24 |
2,100
| 2,100 |
2,100 |
2,100 |
10 |
2,100 |
| 2014/11/21 |
2,600
| 2,600 |
2,600 |
2,600 |
9 |
2,600 |
| 2014/11/18 |
4,700
| 4,700 |
4,700 |
4,700 |
9 |
4,700 |
| 2014/11/4 |
7,520
| 7,520 |
7,520 |
7,520 |
36 |
7,520 |
| 2014/11/3 |
6,520
| 6,520 |
6,520 |
6,520 |
26 |
6,520 |
| 2014/10/27 |
8,550
| 8,550 |
8,550 |
8,550 |
5 |
8,550 |
| 2014/10/22 |
11,000
| 11,000 |
11,000 |
11,000 |
2 |
11,000 |
|
|
| ブログパーツ |
|
|
