2020/02/22 - エイトレッド (3969) 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)
2020/02/21 1,362.0 1,399.0 1,362.0 1,392.0 1,392.0 33,200
2020/02/20 1,383.0 1,402.0 1,368.0 1,376.0 1,376.0 40,800
2020/02/19 1,364.0 1,397.0 1,360.0 1,383.0 1,383.0 34,800
2020/02/18 1,365.0 1,396.0 1,350.0 1,364.0 1,364.0 76,000
2020/02/17 1,405.0 1,405.0 1,367.0 1,367.0 1,367.0 49,300
2020/02/14 1,390.0 1,415.0 1,388.0 1,405.0 1,405.0 47,400
2020/02/13 1,418.0 1,418.0 1,396.0 1,403.0 1,403.0 48,800
2020/02/12 1,413.0 1,420.0 1,397.0 1,414.0 1,414.0 33,200
2020/02/10 1,372.0 1,393.0 1,362.0 1,389.0 1,389.0 40,200
2020/02/07 1,395.0 1,396.0 1,373.0 1,391.0 1,391.0 59,100
2020/02/06 1,413.0 1,417.0 1,382.0 1,414.0 1,414.0 81,800
2020/02/05 1,400.0 1,418.0 1,377.0 1,383.0 1,383.0 70,800
2020/02/04 1,355.0 1,382.0 1,347.0 1,382.0 1,382.0 61,600
2020/02/03 1,345.0 1,379.0 1,336.0 1,373.0 1,373.0 77,900
2020/01/31 1,405.0 1,405.0 1,365.0 1,375.0 1,375.0 71,100
2020/01/30 1,420.0 1,427.0 1,358.0 1,387.0 1,387.0 141,100
2020/01/29 1,430.0 1,443.0 1,410.0 1,420.0 1,420.0 83,500
2020/01/28 1,436.0 1,454.0 1,412.0 1,429.0 1,429.0 108,100
2020/01/27 1,513.0 1,522.0 1,451.0 1,459.0 1,459.0 223,700
2020/01/24 1,609.0 1,634.0 1,558.0 1,558.0 1,558.0 310,100

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