2020/07/06 - ダイコク電機 (6430) 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)
2020/07/03 1,229.0 1,229.0 1,191.0 1,215.0 1,215.0 19,600
2020/07/02 1,265.0 1,265.0 1,212.0 1,220.0 1,220.0 24,000
2020/07/01 1,276.0 1,282.0 1,250.0 1,253.0 1,253.0 20,000
2020/06/30 1,318.0 1,318.0 1,282.0 1,282.0 1,282.0 15,000
2020/06/29 1,319.0 1,319.0 1,275.0 1,301.0 1,301.0 17,000
2020/06/26 1,292.0 1,320.0 1,290.0 1,320.0 1,320.0 12,700
2020/06/25 1,297.0 1,305.0 1,286.0 1,291.0 1,291.0 14,000
2020/06/24 1,316.0 1,316.0 1,290.0 1,298.0 1,298.0 11,000
2020/06/23 1,296.0 1,309.0 1,284.0 1,306.0 1,306.0 12,500
2020/06/22 1,276.0 1,294.0 1,269.0 1,290.0 1,290.0 7,000
2020/06/19 1,271.0 1,295.0 1,246.0 1,283.0 1,283.0 24,200
2020/06/18 1,274.0 1,278.0 1,264.0 1,278.0 1,278.0 11,800
2020/06/17 1,279.0 1,283.0 1,270.0 1,273.0 1,273.0 9,600
2020/06/16 1,269.0 1,279.0 1,251.0 1,279.0 1,279.0 13,100
2020/06/15 1,261.0 1,276.0 1,236.0 1,236.0 1,236.0 9,000
2020/06/12 1,238.0 1,265.0 1,222.0 1,257.0 1,257.0 21,200
2020/06/11 1,274.0 1,274.0 1,252.0 1,253.0 1,253.0 8,800
2020/06/10 1,256.0 1,271.0 1,248.0 1,271.0 1,271.0 18,800
2020/06/09 1,280.0 1,280.0 1,261.0 1,265.0 1,265.0 8,500
2020/06/08 1,278.0 1,278.0 1,255.0 1,272.0 1,272.0 12,700

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