2020/02/20 - セフテック (7464) 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)
2020/02/19 8,450.0 8,510.0 8,450.0 8,510.0 8,510.0 300
2020/02/18 8,570.0 8,570.0 8,430.0 8,500.0 8,500.0 400
2020/02/17 8,540.0 8,540.0 8,540.0 8,540.0 8,540.0 100
2020/02/14 8,540.0 8,540.0 8,540.0 8,540.0 8,540.0 100
2020/02/13 8,570.0 8,570.0 8,570.0 8,570.0 8,570.0 100
2020/02/12 8,690.0 8,690.0 8,560.0 8,630.0 8,630.0 400
2020/02/10 8,680.0 8,680.0 8,680.0 8,680.0 8,680.0 100
2020/02/07 8,560.0 8,620.0 8,560.0 8,620.0 8,620.0 200
2020/02/06 8,550.0 8,650.0 8,540.0 8,620.0 8,620.0 1,100
2020/02/04 8,460.0 8,600.0 8,450.0 8,600.0 8,600.0 700
2020/02/03 8,370.0 8,500.0 8,220.0 8,500.0 8,500.0 900
2020/01/31 8,450.0 8,520.0 8,200.0 8,410.0 8,410.0 2,500
2020/01/30 8,590.0 8,590.0 8,360.0 8,450.0 8,450.0 2,600
2020/01/29 8,500.0 8,650.0 8,500.0 8,650.0 8,650.0 900
2020/01/28 8,670.0 8,670.0 8,530.0 8,530.0 8,530.0 300
2020/01/27 8,640.0 8,760.0 8,450.0 8,590.0 8,590.0 3,300
2020/01/24 8,830.0 8,860.0 8,750.0 8,860.0 8,860.0 600
2020/01/23 8,850.0 9,050.0 8,850.0 8,910.0 8,910.0 2,600
2020/01/22 8,710.0 9,700.0 8,710.0 8,750.0 8,750.0 9,500
2020/01/21 8,780.0 8,800.0 8,780.0 8,790.0 8,790.0 400

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