【8079】相内優香 カテゴリ：アナウンサー・キャスター
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
111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 |
| 2025/11/17 |
202
| 202 |
190 |
190 |
73,544 |
190 |
| 2025/11/10 |
690
| 690 |
690 |
690 |
10 |
690 |
| 2025/11/3 |
564
| 564 |
564 |
564 |
1 |
564 |
| 2025/10/27 |
545
| 545 |
545 |
545 |
1 |
545 |
| 2025/10/20 |
2,046
| 2,046 |
2,046 |
2,046 |
1 |
2,046 |
| 2025/10/13 |
644
| 644 |
644 |
644 |
100 |
644 |
| 2025/10/6 |
382
| 462 |
382 |
462 |
826 |
462 |
| 2025/9/29 |
3,740
| 3,740 |
3,740 |
3,740 |
1 |
3,740 |
| 2025/9/22 |
2,540
| 2,540 |
2,540 |
2,540 |
1 |
2,540 |
| 2025/9/15 |
2,040
| 2,040 |
2,040 |
2,040 |
1 |
2,040 |
| 2025/9/8 |
1,640
| 1,640 |
1,640 |
1,640 |
1 |
1,640 |
| 2025/9/1 |
890
| 1,340 |
890 |
1,340 |
3 |
1,340 |
| 2025/8/25 |
740
| 740 |
740 |
740 |
1 |
740 |
| 2025/8/18 |
380
| 640 |
380 |
640 |
4 |
640 |
| 2025/8/11 |
300
| 300 |
300 |
300 |
1 |
300 |
| 2025/8/4 |
170
| 220 |
170 |
220 |
2 |
220 |
| 2025/7/28 |
881
| 881 |
880 |
880 |
200 |
880 |
| 2025/7/21 |
730
| 730 |
730 |
730 |
1 |
730 |
| 2025/7/14 |
1,030
| 1,030 |
1,030 |
1,030 |
8 |
1,030 |
| 2025/7/7 |
730
| 880 |
730 |
880 |
150 |
880 |
| 2025/6/30 |
620
| 620 |
620 |
620 |
371 |
620 |
| 2025/6/23 |
520
| 520 |
520 |
520 |
500 |
520 |
| 2025/6/16 |
1,010
| 1,010 |
1,010 |
1,010 |
10 |
1,010 |
| 2025/6/9 |
860
| 860 |
860 |
860 |
10 |
860 |
| 2025/6/2 |
710
| 710 |
710 |
710 |
1 |
710 |
| 2025/5/26 |
510
| 610 |
510 |
610 |
20 |
610 |
| 2025/5/19 |
120
| 120 |
120 |
120 |
1 |
120 |
| 2025/5/12 |
201,100
| 201,100 |
201,100 |
201,100 |
1 |
201,100 |
| 2025/5/5 |
86,200
| 131,200 |
86,200 |
131,200 |
3 |
131,200 |
| 2025/4/28 |
3,800
| 61,200 |
3,800 |
61,200 |
399 |
61,200 |
| 2025/4/21 |
20,500
| 20,500 |
20,500 |
20,500 |
2 |
20,500 |
| 2025/4/14 |
20,500
| 25,500 |
20,500 |
25,500 |
200 |
25,500 |
| 2025/4/7 |
20,500
| 20,500 |
20,500 |
20,500 |
8 |
20,500 |
| 2025/3/31 |
16,500
| 16,500 |
16,500 |
16,500 |
1 |
16,500 |
| 2025/3/24 |
10,500
| 13,500 |
10,500 |
13,500 |
6 |
13,500 |
| 2025/3/17 |
6,100
| 6,100 |
6,100 |
6,100 |
10 |
6,100 |
| 2025/3/10 |
5,100
| 5,100 |
5,100 |
5,100 |
3 |
5,100 |
| 2025/3/3 |
1,200
| 1,200 |
1,200 |
1,200 |
500 |
1,200 |
| 2025/2/24 |
1,250
| 1,250 |
1,250 |
1,250 |
5 |
1,250 |
| 2025/2/17 |
1,360
| 1,360 |
1,360 |
1,360 |
1 |
1,360 |
| 2025/2/10 |
910
| 1,060 |
910 |
1,060 |
2 |
1,060 |
| 2025/2/3 |
350
| 350 |
350 |
350 |
2,900 |
350 |
| 2025/1/27 |
350
| 350 |
350 |
350 |
100 |
350 |
| 2025/1/20 |
270
| 270 |
270 |
270 |
500 |
270 |
| 2025/1/13 |
350
| 350 |
350 |
350 |
500 |
350 |
| 2025/1/6 |
240
| 240 |
240 |
240 |
5 |
240 |
| 2024/12/30 |
190
| 190 |
140 |
140 |
3,989 |
140 |
| 2024/12/23 |
140
| 140 |
140 |
140 |
23,654 |
140 |
| 2024/12/16 |
140
| 140 |
140 |
140 |
6,000 |
140 |
| 2024/12/9 |
232
| 232 |
232 |
232 |
1 |
232 |
|
|
| ブログパーツ |
|
|
