2020/02/26 - 新東 (5380) 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)
2020/02/25 2,130.0 2,130.0 2,120.0 2,120.0 2,120.0 600
2020/02/20 2,180.0 2,180.0 2,180.0 2,180.0 2,180.0 400
2020/02/19 2,140.0 2,158.0 2,134.0 2,144.0 2,144.0 600
2020/02/18 2,154.0 2,158.0 2,120.0 2,120.0 2,120.0 1,700
2020/02/14 2,148.0 2,148.0 2,148.0 2,148.0 2,148.0 100
2020/02/12 2,148.0 2,148.0 2,148.0 2,148.0 2,148.0 100
2020/02/10 2,121.0 2,130.0 2,121.0 2,130.0 2,130.0 600
2020/02/07 2,140.0 2,150.0 2,140.0 2,145.0 2,145.0 400
2020/02/06 2,128.0 2,160.0 2,128.0 2,160.0 2,160.0 400
2020/02/05 2,170.0 2,174.0 2,140.0 2,174.0 2,174.0 500
2020/01/31 2,150.0 2,150.0 2,150.0 2,150.0 2,150.0 100
2020/01/30 2,118.0 2,118.0 2,118.0 2,118.0 2,118.0 400
2020/01/29 2,170.0 2,170.0 2,120.0 2,120.0 2,120.0 600
2020/01/28 2,118.0 2,120.0 2,117.0 2,120.0 2,120.0 800
2020/01/27 2,161.0 2,161.0 2,120.0 2,130.0 2,130.0 300
2020/01/24 2,144.0 2,145.0 2,130.0 2,130.0 2,130.0 900
2020/01/23 2,174.0 2,174.0 2,152.0 2,152.0 2,152.0 800
2020/01/22 2,151.0 2,180.0 2,150.0 2,180.0 2,180.0 1,200
2020/01/21 2,155.0 2,156.0 2,151.0 2,151.0 2,151.0 800
2020/01/20 2,188.0 2,188.0 2,157.0 2,159.0 2,159.0 1,100

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