2021/01/24 - アネスト岩田 (6381) 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)
2021/01/22 1,095.0 1,109.0 1,088.0 1,096.0 1,096.0 78,300
2021/01/21 1,115.0 1,124.0 1,102.0 1,107.0 1,107.0 53,900
2021/01/20 1,091.0 1,113.0 1,089.0 1,102.0 1,102.0 81,400
2021/01/19 1,078.0 1,108.0 1,078.0 1,089.0 1,089.0 85,300
2021/01/18 1,070.0 1,091.0 1,068.0 1,072.0 1,072.0 62,500
2021/01/15 1,096.0 1,126.0 1,069.0 1,081.0 1,081.0 118,700
2021/01/14 1,097.0 1,134.0 1,089.0 1,112.0 1,112.0 82,500
2021/01/13 1,114.0 1,160.0 1,104.0 1,107.0 1,107.0 115,900
2021/01/12 1,091.0 1,112.0 1,069.0 1,112.0 1,112.0 86,800
2021/01/08 1,098.0 1,125.0 1,094.0 1,101.0 1,101.0 85,000
2021/01/07 1,081.0 1,113.0 1,080.0 1,090.0 1,090.0 95,700
2021/01/06 1,082.0 1,110.0 1,079.0 1,081.0 1,081.0 74,300
2021/01/05 1,054.0 1,100.0 1,054.0 1,070.0 1,070.0 88,200
2021/01/04 1,055.0 1,062.0 1,040.0 1,054.0 1,054.0 48,100
2020/12/30 1,085.0 1,107.0 1,057.0 1,058.0 1,058.0 35,400
2020/12/29 1,060.0 1,087.0 1,060.0 1,085.0 1,085.0 60,400
2020/12/28 1,076.0 1,076.0 1,054.0 1,066.0 1,066.0 75,900
2020/12/25 1,083.0 1,102.0 1,071.0 1,073.0 1,073.0 58,700
2020/12/24 1,090.0 1,098.0 1,066.0 1,071.0 1,071.0 54,400
2020/12/23 1,104.0 1,120.0 1,079.0 1,084.0 1,084.0 80,100

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