2020/02/26 - 紀陽銀行 (8370) 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)
2020/02/25 1,547.0 1,572.0 1,531.0 1,531.0 1,531.0 213,100
2020/02/21 1,586.0 1,617.0 1,585.0 1,608.0 1,608.0 74,500
2020/02/20 1,580.0 1,606.0 1,580.0 1,589.0 1,589.0 87,400
2020/02/19 1,551.0 1,572.0 1,547.0 1,566.0 1,566.0 183,900
2020/02/18 1,580.0 1,584.0 1,566.0 1,578.0 1,578.0 83,300
2020/02/17 1,575.0 1,586.0 1,564.0 1,585.0 1,585.0 61,500
2020/02/14 1,569.0 1,590.0 1,568.0 1,589.0 1,589.0 60,400
2020/02/13 1,594.0 1,594.0 1,575.0 1,584.0 1,584.0 66,400
2020/02/12 1,596.0 1,596.0 1,581.0 1,590.0 1,590.0 51,700
2020/02/10 1,600.0 1,618.0 1,596.0 1,596.0 1,596.0 56,200
2020/02/07 1,651.0 1,651.0 1,624.0 1,629.0 1,629.0 49,400
2020/02/06 1,638.0 1,661.0 1,630.0 1,652.0 1,652.0 122,700
2020/02/05 1,621.0 1,630.0 1,609.0 1,609.0 1,609.0 97,800
2020/02/04 1,580.0 1,617.0 1,574.0 1,617.0 1,617.0 72,600
2020/02/03 1,564.0 1,594.0 1,556.0 1,578.0 1,578.0 72,900
2020/01/31 1,584.0 1,597.0 1,581.0 1,583.0 1,583.0 53,700
2020/01/30 1,575.0 1,584.0 1,559.0 1,570.0 1,570.0 101,500
2020/01/29 1,565.0 1,580.0 1,565.0 1,578.0 1,578.0 60,200
2020/01/28 1,551.0 1,582.0 1,548.0 1,577.0 1,577.0 111,200
2020/01/27 1,589.0 1,589.0 1,561.0 1,568.0 1,568.0 132,900

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