2021/06/22 - アマダ (6113) 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)
2021/06/21 1,120.0 1,120.0 1,092.0 1,094.0 1,094.0 2,115,700
2021/06/18 1,144.0 1,151.0 1,135.0 1,140.0 1,140.0 2,447,300
2021/06/17 1,156.0 1,189.0 1,154.0 1,168.0 1,168.0 2,153,200
2021/06/16 1,142.0 1,172.0 1,140.0 1,161.0 1,161.0 2,173,300
2021/06/15 1,156.0 1,158.0 1,141.0 1,141.0 1,141.0 2,589,900
2021/06/14 1,167.0 1,177.0 1,146.0 1,160.0 1,160.0 2,271,900
2021/06/11 1,178.0 1,178.0 1,161.0 1,168.0 1,168.0 2,485,100
2021/06/10 1,186.0 1,194.0 1,174.0 1,178.0 1,178.0 2,124,700
2021/06/09 1,154.0 1,178.0 1,153.0 1,156.0 1,156.0 1,701,500
2021/06/08 1,161.0 1,173.0 1,154.0 1,161.0 1,161.0 2,078,000
2021/06/07 1,195.0 1,195.0 1,165.0 1,168.0 1,168.0 2,126,500
2021/06/04 1,167.0 1,181.0 1,156.0 1,178.0 1,178.0 2,230,300
2021/06/03 1,181.0 1,188.0 1,170.0 1,171.0 1,171.0 2,144,100
2021/06/02 1,175.0 1,194.0 1,157.0 1,183.0 1,183.0 3,164,400
2021/06/01 1,179.0 1,192.0 1,168.0 1,186.0 1,186.0 1,998,600
2021/05/31 1,167.0 1,169.0 1,146.0 1,164.0 1,164.0 2,597,100
2021/05/28 1,172.0 1,196.0 1,159.0 1,192.0 1,192.0 4,162,200
2021/05/27 1,148.0 1,171.0 1,140.0 1,160.0 1,160.0 24,382,600
2021/05/26 1,135.0 1,152.0 1,126.0 1,146.0 1,146.0 4,509,900
2021/05/25 1,128.0 1,139.0 1,119.0 1,137.0 1,137.0 3,952,900

さらに表示

  • 最近見た銘柄
検索
みんかぶ
お知らせ
みんかぶからのお知らせ
新着お知らせ