2020/01/24 - 極洋 (1301) の時系列推移。過去の始値・高値・安値・終値の推移やPER、PBRや配当利回り、出来高などもバリュエーション値が時系列で閲覧できます。

日時 始値 高値 安値 終値 調整後終値 出来高(株)
2020/01/23 2,932.0 2,939.0 2,909.0 2,911.0 2,911.0 19,400
2020/01/22 2,943.0 2,948.0 2,934.0 2,936.0 2,936.0 13,000
2020/01/21 2,950.0 2,950.0 2,936.0 2,943.0 2,943.0 9,800
2020/01/20 2,948.0 2,948.0 2,935.0 2,942.0 2,942.0 14,200
2020/01/17 2,945.0 2,947.0 2,934.0 2,937.0 2,937.0 17,000
2020/01/16 2,925.0 2,947.0 2,925.0 2,936.0 2,936.0 13,100
2020/01/15 2,910.0 2,937.0 2,899.0 2,935.0 2,935.0 29,300
2020/01/14 2,930.0 2,931.0 2,912.0 2,913.0 2,913.0 15,900
2020/01/10 2,940.0 2,942.0 2,924.0 2,932.0 2,932.0 11,600
2020/01/09 2,911.0 2,949.0 2,911.0 2,933.0 2,933.0 31,500
2020/01/08 2,892.0 2,908.0 2,855.0 2,903.0 2,903.0 30,300
2020/01/07 2,864.0 2,907.0 2,864.0 2,898.0 2,898.0 30,300
2020/01/06 2,860.0 2,873.0 2,851.0 2,862.0 2,862.0 25,700
2019/12/30 2,865.0 2,883.0 2,845.0 2,875.0 2,875.0 23,700
2019/12/27 2,841.0 2,868.0 2,841.0 2,849.0 2,849.0 21,200
2019/12/26 2,831.0 2,844.0 2,825.0 2,839.0 2,839.0 22,000
2019/12/25 2,847.0 2,847.0 2,827.0 2,829.0 2,829.0 16,600
2019/12/24 2,830.0 2,838.0 2,827.0 2,838.0 2,838.0 15,300
2019/12/23 2,835.0 2,840.0 2,830.0 2,830.0 2,830.0 17,200
2019/12/20 2,854.0 2,854.0 2,830.0 2,835.0 2,835.0 27,700

さらに表示

  • 最近見た銘柄

ネット証券比較

みんなの株式おすすめ
検索
お知らせ
みんかぶからのお知らせ
新着お知らせ