2020/02/25 - テセック (6337) 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)
2020/02/21 1,162.0 1,195.0 1,162.0 1,175.0 1,175.0 9,100
2020/02/20 1,197.0 1,221.0 1,175.0 1,175.0 1,175.0 9,500
2020/02/19 1,197.0 1,205.0 1,160.0 1,177.0 1,177.0 13,600
2020/02/18 1,188.0 1,188.0 1,135.0 1,149.0 1,149.0 18,200
2020/02/17 1,212.0 1,215.0 1,170.0 1,194.0 1,194.0 20,700
2020/02/14 1,286.0 1,288.0 1,228.0 1,235.0 1,235.0 30,200
2020/02/13 1,244.0 1,342.0 1,241.0 1,310.0 1,310.0 70,900
2020/02/12 1,177.0 1,235.0 1,174.0 1,235.0 1,235.0 19,600
2020/02/10 1,185.0 1,195.0 1,158.0 1,195.0 1,195.0 22,700
2020/02/07 1,210.0 1,224.0 1,201.0 1,211.0 1,211.0 18,400
2020/02/06 1,200.0 1,234.0 1,200.0 1,224.0 1,224.0 16,400
2020/02/05 1,215.0 1,246.0 1,190.0 1,208.0 1,208.0 39,600
2020/02/04 1,180.0 1,228.0 1,161.0 1,215.0 1,215.0 27,200
2020/02/03 1,145.0 1,178.0 1,133.0 1,174.0 1,174.0 24,300
2020/01/31 1,139.0 1,188.0 1,103.0 1,187.0 1,187.0 58,400
2020/01/30 1,226.0 1,229.0 1,089.0 1,150.0 1,150.0 119,500
2020/01/29 1,250.0 1,270.0 1,190.0 1,225.0 1,225.0 128,400
2020/01/28 1,411.0 1,420.0 1,385.0 1,400.0 1,400.0 30,000
2020/01/27 1,430.0 1,490.0 1,430.0 1,437.0 1,437.0 41,000
2020/01/24 1,540.0 1,556.0 1,482.0 1,482.0 1,482.0 17,300

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