2021/01/26 - 東光高岳 (6617) 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)
2021/01/25 1,606.0 1,625.0 1,596.0 1,623.0 1,623.0 83,200
2021/01/22 1,604.0 1,614.0 1,585.0 1,602.0 1,602.0 95,400
2021/01/21 1,605.0 1,618.0 1,583.0 1,599.0 1,599.0 97,800
2021/01/20 1,660.0 1,660.0 1,588.0 1,611.0 1,611.0 161,100
2021/01/19 1,603.0 1,626.0 1,593.0 1,602.0 1,602.0 103,600
2021/01/18 1,582.0 1,620.0 1,574.0 1,601.0 1,601.0 140,600
2021/01/15 1,700.0 1,700.0 1,600.0 1,621.0 1,621.0 246,500
2021/01/14 1,732.0 1,758.0 1,666.0 1,689.0 1,689.0 222,900
2021/01/13 1,745.0 1,764.0 1,723.0 1,730.0 1,730.0 176,200
2021/01/12 1,711.0 1,755.0 1,680.0 1,748.0 1,748.0 196,400
2021/01/08 1,715.0 1,730.0 1,687.0 1,708.0 1,708.0 188,200
2021/01/07 1,664.0 1,730.0 1,661.0 1,708.0 1,708.0 254,200
2021/01/06 1,649.0 1,710.0 1,639.0 1,669.0 1,669.0 223,400
2021/01/05 1,621.0 1,646.0 1,598.0 1,635.0 1,635.0 155,300
2021/01/04 1,670.0 1,680.0 1,591.0 1,650.0 1,650.0 218,600
2020/12/30 1,597.0 1,675.0 1,590.0 1,650.0 1,650.0 166,600
2020/12/29 1,634.0 1,651.0 1,596.0 1,597.0 1,597.0 205,900
2020/12/28 1,652.0 1,656.0 1,586.0 1,625.0 1,625.0 191,800
2020/12/25 1,590.0 1,671.0 1,562.0 1,653.0 1,653.0 242,500
2020/12/24 1,535.0 1,600.0 1,535.0 1,600.0 1,600.0 204,700

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