2020/09/21 - 堺化学工業 (4078) 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)
2020/09/18 2,108.0 2,122.0 2,081.0 2,119.0 2,119.0 24,600
2020/09/17 2,089.0 2,118.0 2,067.0 2,085.0 2,085.0 14,600
2020/09/16 2,078.0 2,118.0 2,071.0 2,104.0 2,104.0 13,500
2020/09/15 2,052.0 2,092.0 2,052.0 2,079.0 2,079.0 14,800
2020/09/14 2,123.0 2,123.0 2,092.0 2,102.0 2,102.0 12,300
2020/09/11 2,070.0 2,122.0 2,050.0 2,095.0 2,095.0 30,400
2020/09/10 2,050.0 2,074.0 2,042.0 2,071.0 2,071.0 19,100
2020/09/09 2,016.0 2,059.0 1,995.0 2,050.0 2,050.0 19,100
2020/09/08 1,990.0 2,068.0 1,990.0 2,066.0 2,066.0 23,900
2020/09/07 1,990.0 2,039.0 1,977.0 1,994.0 1,994.0 17,200
2020/09/04 2,020.0 2,027.0 1,984.0 2,000.0 2,000.0 17,500
2020/09/03 2,041.0 2,077.0 2,026.0 2,034.0 2,034.0 17,700
2020/09/02 2,025.0 2,025.0 1,981.0 2,006.0 2,006.0 12,300
2020/09/01 2,007.0 2,020.0 1,980.0 2,014.0 2,014.0 13,000
2020/08/31 2,044.0 2,044.0 1,983.0 1,990.0 1,990.0 17,500
2020/08/28 1,997.0 2,051.0 1,978.0 2,009.0 2,009.0 30,200
2020/08/27 2,031.0 2,031.0 1,986.0 1,997.0 1,997.0 8,800
2020/08/26 2,000.0 2,020.0 1,975.0 2,016.0 2,016.0 5,500
2020/08/25 1,981.0 2,000.0 1,976.0 2,000.0 2,000.0 13,400
2020/08/24 1,978.0 1,995.0 1,951.0 1,968.0 1,968.0 23,400

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