2020/02/25 - サトー商会 (9996) 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 1,650.0 1,652.0 1,650.0 1,652.0 1,652.0 500
2020/02/18 1,640.0 1,650.0 1,640.0 1,641.0 1,641.0 400
2020/02/17 1,648.0 1,648.0 1,640.0 1,640.0 1,640.0 200
2020/02/14 1,650.0 1,650.0 1,633.0 1,633.0 1,633.0 2,900
2020/02/13 1,675.0 1,682.0 1,675.0 1,682.0 1,682.0 1,000
2020/02/12 1,670.0 1,671.0 1,645.0 1,671.0 1,671.0 1,000
2020/02/10 1,644.0 1,688.0 1,644.0 1,688.0 1,688.0 1,000
2020/02/07 1,648.0 1,648.0 1,634.0 1,634.0 1,634.0 800
2020/02/06 1,621.0 1,640.0 1,621.0 1,640.0 1,640.0 400
2020/02/05 1,649.0 1,649.0 1,642.0 1,645.0 1,645.0 300
2020/02/03 1,601.0 1,612.0 1,601.0 1,612.0 1,612.0 200
2020/01/31 1,613.0 1,650.0 1,613.0 1,650.0 1,650.0 600
2020/01/30 1,650.0 1,650.0 1,650.0 1,650.0 1,650.0 600
2020/01/29 1,663.0 1,690.0 1,663.0 1,690.0 1,690.0 400
2020/01/28 1,694.0 1,694.0 1,694.0 1,694.0 1,694.0 300
2020/01/27 1,695.0 1,695.0 1,688.0 1,694.0 1,694.0 2,000
2020/01/24 1,697.0 1,700.0 1,695.0 1,696.0 1,696.0 1,800
2020/01/23 1,662.0 1,689.0 1,662.0 1,689.0 1,689.0 400
2020/01/22 1,651.0 1,697.0 1,651.0 1,697.0 1,697.0 400
2020/01/21 1,651.0 1,651.0 1,651.0 1,651.0 1,651.0 500

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