2020/06/06 - アダストリア (2685) 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)
2020/06/05 1,771.0 1,775.0 1,711.0 1,734.0 1,734.0 452,800
2020/06/04 1,859.0 1,890.0 1,760.0 1,793.0 1,793.0 494,800
2020/06/03 1,751.0 1,814.0 1,735.0 1,809.0 1,809.0 447,000
2020/06/02 1,728.0 1,751.0 1,713.0 1,720.0 1,720.0 238,200
2020/06/01 1,769.0 1,773.0 1,701.0 1,728.0 1,728.0 286,000
2020/05/29 1,799.0 1,799.0 1,735.0 1,754.0 1,754.0 474,800
2020/05/28 1,804.0 1,850.0 1,795.0 1,806.0 1,806.0 405,900
2020/05/27 1,798.0 1,798.0 1,740.0 1,770.0 1,770.0 266,000
2020/05/26 1,710.0 1,792.0 1,681.0 1,764.0 1,764.0 471,300
2020/05/25 1,663.0 1,702.0 1,655.0 1,698.0 1,698.0 192,500
2020/05/22 1,640.0 1,655.0 1,615.0 1,635.0 1,635.0 187,700
2020/05/21 1,607.0 1,651.0 1,599.0 1,640.0 1,640.0 281,900
2020/05/20 1,591.0 1,607.0 1,571.0 1,577.0 1,577.0 270,500
2020/05/19 1,677.0 1,699.0 1,611.0 1,616.0 1,616.0 259,000
2020/05/18 1,621.0 1,621.0 1,593.0 1,606.0 1,606.0 149,000
2020/05/15 1,600.0 1,619.0 1,542.0 1,580.0 1,580.0 264,200
2020/05/14 1,591.0 1,611.0 1,544.0 1,544.0 1,544.0 422,400
2020/05/13 1,636.0 1,664.0 1,605.0 1,612.0 1,612.0 297,900
2020/05/12 1,700.0 1,701.0 1,628.0 1,635.0 1,635.0 593,500
2020/05/11 1,646.0 1,720.0 1,627.0 1,709.0 1,709.0 559,800

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