2020/02/22 - 壱番屋 (7630) 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 5,370.0 5,430.0 5,340.0 5,340.0 5,340.0 102,400
2020/02/20 5,450.0 5,520.0 5,430.0 5,430.0 5,430.0 52,700
2020/02/19 5,430.0 5,470.0 5,370.0 5,440.0 5,440.0 56,700
2020/02/18 5,560.0 5,570.0 5,370.0 5,430.0 5,430.0 70,100
2020/02/17 5,620.0 5,650.0 5,580.0 5,590.0 5,590.0 53,400
2020/02/14 5,740.0 5,740.0 5,700.0 5,740.0 5,740.0 47,000
2020/02/13 5,820.0 5,830.0 5,740.0 5,770.0 5,770.0 46,100
2020/02/12 5,840.0 5,840.0 5,800.0 5,820.0 5,820.0 30,800
2020/02/10 5,800.0 5,830.0 5,790.0 5,820.0 5,820.0 27,900
2020/02/07 5,840.0 5,850.0 5,800.0 5,810.0 5,810.0 22,700
2020/02/06 5,770.0 5,860.0 5,770.0 5,860.0 5,860.0 39,200
2020/02/05 5,760.0 5,810.0 5,750.0 5,780.0 5,780.0 26,400
2020/02/04 5,620.0 5,740.0 5,620.0 5,730.0 5,730.0 19,400
2020/02/03 5,550.0 5,690.0 5,550.0 5,670.0 5,670.0 39,300
2020/01/31 5,680.0 5,740.0 5,680.0 5,720.0 5,720.0 25,300
2020/01/30 5,780.0 5,790.0 5,660.0 5,670.0 5,670.0 33,900
2020/01/29 5,850.0 5,850.0 5,730.0 5,780.0 5,780.0 31,500
2020/01/28 5,880.0 5,880.0 5,830.0 5,850.0 5,850.0 31,300
2020/01/27 5,900.0 5,940.0 5,840.0 5,930.0 5,930.0 45,000
2020/01/24 6,070.0 6,100.0 6,010.0 6,020.0 6,020.0 21,800

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