2020/07/09 - 共英製鋼 (5440) 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)
2020/07/08 1,265.0 1,295.0 1,257.0 1,277.0 1,277.0 101,200
2020/07/07 1,292.0 1,297.0 1,254.0 1,270.0 1,270.0 79,000
2020/07/06 1,273.0 1,287.0 1,253.0 1,287.0 1,287.0 76,300
2020/07/03 1,269.0 1,273.0 1,236.0 1,255.0 1,255.0 70,900
2020/07/02 1,262.0 1,277.0 1,249.0 1,253.0 1,253.0 70,100
2020/07/01 1,292.0 1,295.0 1,260.0 1,260.0 1,260.0 102,100
2020/06/30 1,318.0 1,336.0 1,291.0 1,291.0 1,291.0 85,100
2020/06/29 1,306.0 1,312.0 1,290.0 1,298.0 1,298.0 60,700
2020/06/26 1,352.0 1,359.0 1,320.0 1,332.0 1,332.0 88,800
2020/06/25 1,319.0 1,323.0 1,301.0 1,322.0 1,322.0 125,500
2020/06/24 1,332.0 1,339.0 1,310.0 1,319.0 1,319.0 67,500
2020/06/23 1,320.0 1,362.0 1,320.0 1,346.0 1,346.0 90,800
2020/06/22 1,275.0 1,338.0 1,264.0 1,312.0 1,312.0 134,000
2020/06/19 1,313.0 1,318.0 1,286.0 1,300.0 1,300.0 208,400
2020/06/18 1,335.0 1,336.0 1,304.0 1,320.0 1,320.0 112,400
2020/06/17 1,386.0 1,386.0 1,332.0 1,349.0 1,349.0 108,800
2020/06/16 1,319.0 1,369.0 1,314.0 1,366.0 1,366.0 135,900
2020/06/15 1,315.0 1,332.0 1,288.0 1,288.0 1,288.0 116,600
2020/06/12 1,284.0 1,315.0 1,269.0 1,305.0 1,305.0 251,900
2020/06/11 1,439.0 1,439.0 1,401.0 1,404.0 1,404.0 111,700

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