2020/03/29 - 日鉄鉱業 (1515) 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)
2020/03/27 4,550.0 4,645.0 4,390.0 4,645.0 4,645.0 49,100
2020/03/26 4,290.0 4,425.0 4,150.0 4,410.0 4,410.0 34,000
2020/03/25 4,180.0 4,325.0 4,055.0 4,310.0 4,310.0 32,000
2020/03/24 4,215.0 4,240.0 3,915.0 4,040.0 4,040.0 28,500
2020/03/23 3,915.0 4,155.0 3,860.0 4,120.0 4,120.0 49,500
2020/03/19 3,900.0 4,135.0 3,575.0 3,915.0 3,915.0 102,100
2020/03/18 3,850.0 3,975.0 3,810.0 3,885.0 3,885.0 52,600
2020/03/17 3,325.0 3,815.0 3,325.0 3,780.0 3,780.0 56,300
2020/03/16 3,620.0 3,680.0 3,490.0 3,490.0 3,490.0 36,700
2020/03/13 3,445.0 3,700.0 3,410.0 3,580.0 3,580.0 58,800
2020/03/12 3,590.0 3,690.0 3,515.0 3,610.0 3,610.0 61,800
2020/03/11 3,840.0 3,895.0 3,765.0 3,800.0 3,800.0 53,900
2020/03/10 3,560.0 3,980.0 3,450.0 3,915.0 3,915.0 60,300
2020/03/09 3,600.0 3,655.0 3,570.0 3,610.0 3,610.0 47,600
2020/03/06 3,785.0 3,785.0 3,685.0 3,720.0 3,720.0 30,700
2020/03/05 3,895.0 3,895.0 3,770.0 3,800.0 3,800.0 17,200
2020/03/04 3,780.0 3,875.0 3,755.0 3,810.0 3,810.0 15,500
2020/03/03 4,025.0 4,050.0 3,795.0 3,795.0 3,795.0 32,400
2020/03/02 3,845.0 4,040.0 3,830.0 4,010.0 4,010.0 23,100
2020/02/28 3,875.0 3,985.0 3,830.0 3,845.0 3,845.0 34,600

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