2020/01/22 - ホロン (7748) 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)
2020/01/21 5,060.0 5,310.0 5,020.0 5,300.0 5,300.0 88,800
2020/01/20 5,380.0 5,460.0 5,010.0 5,070.0 5,070.0 133,200
2020/01/17 5,670.0 5,680.0 5,430.0 5,520.0 5,520.0 45,400
2020/01/16 5,500.0 5,610.0 5,420.0 5,570.0 5,570.0 43,900
2020/01/15 5,760.0 5,760.0 5,480.0 5,560.0 5,560.0 76,800
2020/01/14 5,860.0 5,940.0 5,720.0 5,770.0 5,770.0 93,300
2020/01/10 5,760.0 5,800.0 5,650.0 5,800.0 5,800.0 70,000
2020/01/09 5,800.0 5,810.0 5,660.0 5,760.0 5,760.0 57,900
2020/01/08 5,800.0 5,800.0 5,380.0 5,650.0 5,650.0 91,800
2020/01/07 5,900.0 5,910.0 5,780.0 5,810.0 5,810.0 44,800
2020/01/06 5,650.0 5,960.0 5,610.0 5,900.0 5,900.0 76,200
2019/12/30 5,800.0 5,910.0 5,740.0 5,760.0 5,760.0 41,100
2019/12/27 5,940.0 5,940.0 5,760.0 5,820.0 5,820.0 88,700
2019/12/26 6,080.0 6,120.0 5,880.0 5,930.0 5,930.0 116,800
2019/12/25 6,130.0 6,140.0 5,950.0 6,060.0 6,060.0 111,500
2019/12/24 5,780.0 6,170.0 5,780.0 6,100.0 6,100.0 199,300
2019/12/23 6,000.0 6,190.0 5,780.0 5,810.0 5,810.0 248,900
2019/12/20 5,590.0 5,940.0 5,480.0 5,870.0 5,870.0 265,500
2019/12/19 5,660.0 5,690.0 5,430.0 5,520.0 5,520.0 78,900
2019/12/18 5,460.0 5,660.0 5,420.0 5,650.0 5,650.0 135,200

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