2019/12/13 - 出前館 (2484) 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)
2019/12/12 1,059.0 1,081.0 1,041.0 1,074.0 1,074.0 229,400
2019/12/11 1,102.0 1,104.0 1,060.0 1,060.0 1,060.0 336,000
2019/12/10 1,167.0 1,177.0 1,111.0 1,111.0 1,111.0 433,800
2019/12/09 1,279.0 1,280.0 1,171.0 1,172.0 1,172.0 419,300
2019/12/06 1,259.0 1,280.0 1,240.0 1,280.0 1,280.0 138,000
2019/12/05 1,249.0 1,275.0 1,221.0 1,268.0 1,268.0 171,700
2019/12/04 1,219.0 1,256.0 1,215.0 1,236.0 1,236.0 288,700
2019/12/03 1,254.0 1,268.0 1,193.0 1,223.0 1,223.0 396,900
2019/12/02 1,310.0 1,310.0 1,258.0 1,271.0 1,271.0 286,300
2019/11/29 1,256.0 1,319.0 1,256.0 1,315.0 1,315.0 356,300
2019/11/28 1,200.0 1,255.0 1,198.0 1,254.0 1,254.0 375,900
2019/11/27 1,163.0 1,207.0 1,160.0 1,207.0 1,207.0 210,000
2019/11/26 1,143.0 1,173.0 1,128.0 1,173.0 1,173.0 167,000
2019/11/25 1,143.0 1,174.0 1,139.0 1,143.0 1,143.0 106,900
2019/11/22 1,150.0 1,168.0 1,148.0 1,163.0 1,163.0 172,200
2019/11/21 1,115.0 1,151.0 1,107.0 1,148.0 1,148.0 231,000
2019/11/20 1,139.0 1,146.0 1,107.0 1,120.0 1,120.0 274,800
2019/11/19 1,150.0 1,167.0 1,130.0 1,156.0 1,156.0 284,100
2019/11/18 1,132.0 1,139.0 1,094.0 1,137.0 1,137.0 445,200
2019/11/15 1,122.0 1,169.0 1,122.0 1,160.0 1,160.0 264,200

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