2019/10/18 - 日東エフシー (4033) 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)
2019/09/17 1,198.0 1,200.0 1,198.0 1,198.0 1,198.0 6,000
2019/09/13 1,198.0 1,200.0 1,198.0 1,199.0 1,199.0 800
2019/09/12 1,198.0 1,198.0 1,198.0 1,198.0 1,198.0 300
2019/09/11 1,198.0 1,198.0 1,198.0 1,198.0 1,198.0 47,500
2019/09/10 1,198.0 1,199.0 1,198.0 1,198.0 1,198.0 22,500
2019/09/09 1,198.0 1,198.0 1,198.0 1,198.0 1,198.0 30,800
2019/09/06 1,198.0 1,200.0 1,198.0 1,198.0 1,198.0 2,100
2019/09/05 1,198.0 1,199.0 1,198.0 1,198.0 1,198.0 56,400
2019/09/04 1,198.0 1,199.0 1,197.0 1,198.0 1,198.0 23,400
2019/09/03 1,198.0 1,199.0 1,198.0 1,198.0 1,198.0 10,300
2019/09/02 1,199.0 1,199.0 1,198.0 1,198.0 1,198.0 55,500
2019/08/30 1,199.0 1,199.0 1,198.0 1,199.0 1,199.0 500
2019/08/29 1,199.0 1,199.0 1,198.0 1,199.0 1,199.0 54,600
2019/08/28 1,198.0 1,199.0 1,198.0 1,198.0 1,198.0 3,100
2019/08/27 1,198.0 1,199.0 1,198.0 1,198.0 1,198.0 14,300
2019/08/26 1,199.0 1,199.0 1,198.0 1,198.0 1,198.0 44,700
2019/08/23 1,200.0 1,200.0 1,199.0 1,199.0 1,199.0 14,900
2019/08/22 1,199.0 1,200.0 1,199.0 1,199.0 1,199.0 15,500
2019/08/21 1,199.0 1,200.0 1,199.0 1,199.0 1,199.0 41,500
2019/08/20 1,199.0 1,200.0 1,199.0 1,200.0 1,200.0 3,900

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