2019/05/22 - 日本通運 (9062) 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)
2019/05/21 5,790.0 5,810.0 5,670.0 5,760.0 5,760.0 268,100
2019/05/20 5,850.0 5,940.0 5,850.0 5,890.0 5,890.0 145,900
2019/05/17 5,820.0 5,880.0 5,800.0 5,830.0 5,830.0 224,000
2019/05/16 5,770.0 5,790.0 5,650.0 5,760.0 5,760.0 312,400
2019/05/15 5,620.0 5,870.0 5,580.0 5,870.0 5,870.0 433,800
2019/05/14 5,440.0 5,660.0 5,410.0 5,640.0 5,640.0 203,200
2019/05/13 5,480.0 5,590.0 5,470.0 5,540.0 5,540.0 228,300
2019/05/10 5,500.0 5,600.0 5,480.0 5,560.0 5,560.0 323,500
2019/05/09 5,620.0 5,620.0 5,440.0 5,490.0 5,490.0 377,400
2019/05/08 5,790.0 5,790.0 5,600.0 5,680.0 5,680.0 431,700
2019/05/07 6,190.0 6,190.0 5,850.0 5,890.0 5,890.0 535,300
2019/04/26 6,160.0 6,180.0 5,830.0 6,100.0 6,100.0 585,800
2019/04/25 6,150.0 6,230.0 6,110.0 6,160.0 6,160.0 396,800
2019/04/24 6,220.0 6,250.0 6,080.0 6,100.0 6,100.0 205,200
2019/04/23 6,130.0 6,210.0 6,100.0 6,190.0 6,190.0 202,100
2019/04/22 6,110.0 6,180.0 6,060.0 6,110.0 6,110.0 275,000
2019/04/19 6,150.0 6,170.0 6,100.0 6,150.0 6,150.0 226,000
2019/04/18 6,100.0 6,160.0 6,060.0 6,090.0 6,090.0 204,500
2019/04/17 6,100.0 6,150.0 6,060.0 6,130.0 6,130.0 118,300
2019/04/16 6,090.0 6,150.0 6,090.0 6,090.0 6,090.0 141,900

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