2020/11/26 - ミクロン精密 (6159) 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)
2020/11/25 1,040.0 1,040.0 1,032.0 1,032.0 1,032.0 1,400
2020/11/24 1,048.0 1,048.0 1,040.0 1,040.0 1,040.0 300
2020/11/20 1,059.0 1,059.0 1,039.0 1,039.0 1,039.0 2,200
2020/11/19 1,042.0 1,042.0 1,040.0 1,040.0 1,040.0 2,100
2020/11/18 1,108.0 1,108.0 1,040.0 1,042.0 1,042.0 4,200
2020/11/17 1,071.0 1,081.0 1,062.0 1,080.0 1,080.0 600
2020/11/16 1,039.0 1,101.0 1,039.0 1,101.0 1,101.0 1,200
2020/11/13 1,022.0 1,038.0 1,022.0 1,035.0 1,035.0 1,000
2020/11/12 1,029.0 1,040.0 1,004.0 1,032.0 1,032.0 33,000
2020/11/11 1,093.0 1,102.0 1,089.0 1,089.0 1,089.0 4,600
2020/11/10 1,090.0 1,100.0 1,083.0 1,090.0 1,090.0 3,000
2020/11/09 1,085.0 1,085.0 1,075.0 1,083.0 1,083.0 1,100
2020/11/06 1,060.0 1,070.0 1,060.0 1,070.0 1,070.0 300
2020/11/05 1,057.0 1,060.0 1,057.0 1,057.0 1,057.0 800
2020/11/04 1,068.0 1,068.0 1,057.0 1,057.0 1,057.0 500
2020/11/02 1,057.0 1,057.0 1,027.0 1,027.0 1,027.0 400
2020/10/28 1,015.0 1,029.0 1,015.0 1,027.0 1,027.0 700
2020/10/27 1,018.0 1,032.0 1,010.0 1,010.0 1,010.0 300
2020/10/26 1,018.0 1,028.0 1,008.0 1,027.0 1,027.0 700
2020/10/23 1,028.0 1,028.0 1,028.0 1,028.0 1,028.0 400

さらに表示

  • 最近見た銘柄
検索
お知らせ
みんかぶからのお知らせ
新着お知らせ