高千穂交易の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,094.0 1,104.0 1,090.0 1,103.0 1,103.0 6,000
2017/06/22 1,099.0 1,099.0 1,082.0 1,094.0 1,094.0 5,000
2017/06/21 1,096.0 1,102.0 1,075.0 1,092.0 1,092.0 5,400
2017/06/20 1,095.0 1,109.0 1,095.0 1,103.0 1,103.0 7,800
2017/06/19 1,084.0 1,099.0 1,084.0 1,095.0 1,095.0 6,600
2017/06/16 1,100.0 1,112.0 1,089.0 1,090.0 1,090.0 9,700
2017/06/15 1,095.0 1,095.0 1,075.0 1,080.0 1,080.0 7,600
2017/06/14 1,113.0 1,113.0 1,056.0 1,095.0 1,095.0 12,000
2017/06/13 1,105.0 1,114.0 1,104.0 1,113.0 1,113.0 2,900
2017/06/12 1,122.0 1,122.0 1,101.0 1,105.0 1,105.0 12,200
2017/06/09 1,111.0 1,124.0 1,111.0 1,121.0 1,121.0 12,700
2017/06/08 1,120.0 1,120.0 1,109.0 1,111.0 1,111.0 15,400
2017/06/07 1,104.0 1,120.0 1,090.0 1,119.0 1,119.0 17,600
2017/06/06 1,100.0 1,106.0 1,095.0 1,102.0 1,102.0 9,700
2017/06/05 1,090.0 1,101.0 1,085.0 1,098.0 1,098.0 10,300
2017/06/02 1,097.0 1,101.0 1,057.0 1,100.0 1,100.0 27,000
2017/06/01 1,080.0 1,090.0 1,073.0 1,090.0 1,090.0 12,800
2017/05/31 1,087.0 1,090.0 1,073.0 1,074.0 1,074.0 17,200
2017/05/30 1,068.0 1,086.0 1,067.0 1,084.0 1,084.0 10,000
2017/05/29 1,066.0 1,081.0 1,066.0 1,072.0 1,072.0 12,100
2017/05/26 1,070.0 1,070.0 1,054.0 1,068.0 1,068.0 11,200
2017/05/25 1,064.0 1,073.0 1,058.0 1,069.0 1,069.0 6,300
2017/05/24 1,056.0 1,064.0 1,053.0 1,064.0 1,064.0 2,700
2017/05/23 1,065.0 1,069.0 1,050.0 1,064.0 1,064.0 6,300
2017/05/22 1,074.0 1,075.0 1,062.0 1,073.0 1,073.0 6,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 0.58 37.18 0.74 2.17 1,103.0 1,103.0 6,000
2017/06/22 0.58 36.88 0.73 2.19 1,094.0 1,094.0 5,000
2017/06/21 0.58 36.81 0.73 2.19 1,092.0 1,092.0 5,400
2017/06/20 0.58 37.18 0.74 2.17 1,103.0 1,103.0 7,800
2017/06/19 0.58 36.91 0.73 2.19 1,095.0 1,095.0 6,600
2017/06/16 0.58 36.74 0.73 2.20 1,090.0 1,090.0 9,700
2017/06/15 0.57 36.41 0.72 2.22 1,080.0 1,080.0 7,600
2017/06/14 0.58 36.91 0.73 2.19 1,095.0 1,095.0 12,000
2017/06/13 0.59 37.52 0.75 2.15 1,113.0 1,113.0 2,900
2017/06/12 0.59 37.25 0.74 2.17 1,105.0 1,105.0 12,200
2017/06/09 0.59 37.79 0.75 2.14 1,121.0 1,121.0 12,700
2017/06/08 0.59 37.45 0.75 2.16 1,111.0 1,111.0 15,400
2017/06/07 0.59 37.72 0.75 2.14 1,119.0 1,119.0 17,600
2017/06/06 0.58 37.15 0.74 2.17 1,102.0 1,102.0 9,700
2017/06/05 0.58 37.01 0.74 2.18 1,098.0 1,098.0 10,300
2017/06/02 0.58 37.08 0.74 2.18 1,100.0 1,100.0 27,000
2017/06/01 0.58 36.74 0.73 2.20 1,090.0 1,090.0 12,800
2017/05/31 0.57 36.21 0.72 2.23 1,074.0 1,074.0 17,200
2017/05/30 0.57 36.54 0.73 2.21 1,084.0 1,084.0 10,000
2017/05/29 0.57 36.14 0.72 2.23 1,072.0 1,072.0 12,100
2017/05/26 0.57 36.00 0.72 2.24 1,068.0 1,068.0 11,200
2017/05/25 0.57 36.04 0.72 2.24 1,069.0 1,069.0 6,300
2017/05/24 0.56 35.87 0.71 2.25 1,064.0 1,064.0 2,700
2017/05/23 0.56 35.87 0.71 2.25 1,064.0 1,064.0 6,300
2017/05/22 0.57 36.17 0.72 2.23 1,073.0 1,073.0 6,900
« 前へ 1
高千穂交易の株価時系列データ
【2676】高千穂交易
あなたの予想を投稿してみましょう
メニュー
高千穂交易の関連ワード
最新24時間の予想傾向(%)
売り優勢
+14.3%(前日比)

予想投稿数 比率(%)

70.0 30.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック