2020/03/28 - 極東貿易 (8093) 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)
2020/03/27 1,481.0 1,486.0 1,410.0 1,486.0 1,486.0 35,300
2020/03/26 1,405.0 1,464.0 1,352.0 1,464.0 1,464.0 26,100
2020/03/25 1,452.0 1,460.0 1,380.0 1,415.0 1,415.0 15,100
2020/03/24 1,350.0 1,359.0 1,263.0 1,338.0 1,338.0 16,000
2020/03/23 1,191.0 1,352.0 1,186.0 1,350.0 1,350.0 33,900
2020/03/19 1,289.0 1,331.0 1,168.0 1,191.0 1,191.0 21,100
2020/03/18 1,291.0 1,334.0 1,238.0 1,252.0 1,252.0 16,000
2020/03/17 1,144.0 1,323.0 1,123.0 1,283.0 1,283.0 17,100
2020/03/16 1,211.0 1,245.0 1,165.0 1,174.0 1,174.0 18,200
2020/03/13 1,150.0 1,225.0 1,133.0 1,185.0 1,185.0 34,200
2020/03/12 1,331.0 1,345.0 1,257.0 1,257.0 1,257.0 28,700
2020/03/11 1,423.0 1,457.0 1,372.0 1,372.0 1,372.0 19,000
2020/03/10 1,328.0 1,420.0 1,280.0 1,420.0 1,420.0 22,300
2020/03/09 1,402.0 1,407.0 1,316.0 1,328.0 1,328.0 23,200
2020/03/06 1,509.0 1,509.0 1,450.0 1,450.0 1,450.0 16,800
2020/03/05 1,614.0 1,620.0 1,531.0 1,531.0 1,531.0 10,000
2020/03/04 1,569.0 1,608.0 1,556.0 1,567.0 1,567.0 10,400
2020/03/03 1,676.0 1,705.0 1,576.0 1,576.0 1,576.0 12,500
2020/03/02 1,579.0 1,699.0 1,578.0 1,671.0 1,671.0 20,300
2020/02/28 1,672.0 1,677.0 1,573.0 1,579.0 1,579.0 18,100

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