2020/02/29 - クレハ (4023) 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)
2020/02/28 5,620.0 5,670.0 5,410.0 5,460.0 5,460.0 204,900
2020/02/27 5,800.0 5,890.0 5,760.0 5,810.0 5,810.0 170,800
2020/02/26 5,670.0 5,860.0 5,660.0 5,810.0 5,810.0 135,600
2020/02/25 5,730.0 5,790.0 5,720.0 5,750.0 5,750.0 162,700
2020/02/21 6,000.0 6,140.0 5,990.0 6,130.0 6,130.0 102,900
2020/02/20 5,980.0 6,010.0 5,930.0 5,950.0 5,950.0 93,600
2020/02/19 5,900.0 6,000.0 5,880.0 5,910.0 5,910.0 86,800
2020/02/18 5,920.0 5,930.0 5,840.0 5,890.0 5,890.0 110,000
2020/02/17 6,000.0 6,040.0 5,910.0 6,020.0 6,020.0 67,400
2020/02/14 6,120.0 6,170.0 6,050.0 6,120.0 6,120.0 106,700
2020/02/13 6,160.0 6,230.0 6,130.0 6,220.0 6,220.0 62,100
2020/02/12 6,220.0 6,250.0 6,090.0 6,120.0 6,120.0 149,300
2020/02/10 6,200.0 6,350.0 6,160.0 6,320.0 6,320.0 81,900
2020/02/07 6,400.0 6,400.0 6,190.0 6,300.0 6,300.0 143,000
2020/02/06 6,260.0 6,380.0 6,240.0 6,310.0 6,310.0 73,200
2020/02/05 6,170.0 6,180.0 6,130.0 6,160.0 6,160.0 32,900
2020/02/04 6,060.0 6,120.0 6,030.0 6,100.0 6,100.0 57,500
2020/02/03 6,030.0 6,140.0 6,020.0 6,090.0 6,090.0 42,000
2020/01/31 6,140.0 6,240.0 6,130.0 6,200.0 6,200.0 99,000
2020/01/30 6,330.0 6,330.0 6,130.0 6,180.0 6,180.0 91,800

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