2020/11/26 - 島精機製作所 (6222) 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 1,807.0 1,824.0 1,748.0 1,750.0 1,750.0 90,800
2020/11/24 1,799.0 1,818.0 1,765.0 1,767.0 1,767.0 92,200
2020/11/20 1,736.0 1,757.0 1,712.0 1,751.0 1,751.0 93,000
2020/11/19 1,808.0 1,819.0 1,740.0 1,750.0 1,750.0 158,600
2020/11/18 1,824.0 1,855.0 1,806.0 1,822.0 1,822.0 88,100
2020/11/17 1,840.0 1,870.0 1,832.0 1,855.0 1,855.0 175,300
2020/11/16 1,810.0 1,841.0 1,800.0 1,826.0 1,826.0 155,200
2020/11/13 1,760.0 1,769.0 1,746.0 1,761.0 1,761.0 123,900
2020/11/12 1,797.0 1,824.0 1,774.0 1,778.0 1,778.0 169,600
2020/11/11 1,746.0 1,809.0 1,742.0 1,803.0 1,803.0 256,400
2020/11/10 1,662.0 1,703.0 1,655.0 1,700.0 1,700.0 181,500
2020/11/09 1,638.0 1,652.0 1,610.0 1,610.0 1,610.0 70,700
2020/11/06 1,602.0 1,625.0 1,596.0 1,611.0 1,611.0 85,000
2020/11/05 1,572.0 1,615.0 1,548.0 1,598.0 1,598.0 145,400
2020/11/04 1,639.0 1,643.0 1,574.0 1,574.0 1,574.0 107,700
2020/11/02 1,569.0 1,616.0 1,553.0 1,599.0 1,599.0 142,400
2020/10/30 1,624.0 1,641.0 1,528.0 1,545.0 1,545.0 474,400
2020/10/29 1,678.0 1,689.0 1,658.0 1,681.0 1,681.0 155,100
2020/10/28 1,695.0 1,710.0 1,688.0 1,701.0 1,701.0 240,800
2020/10/27 1,730.0 1,730.0 1,703.0 1,710.0 1,710.0 148,600

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