大黒天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)
2017/06/27 5,540.0 5,630.0 5,540.0 5,610.0 5,610.0 10,600
2017/06/26 5,500.0 5,570.0 5,490.0 5,560.0 5,560.0 7,000
2017/06/23 5,500.0 5,500.0 5,460.0 5,470.0 5,470.0 1,900
2017/06/22 5,430.0 5,520.0 5,430.0 5,500.0 5,500.0 2,500
2017/06/21 5,510.0 5,540.0 5,430.0 5,430.0 5,430.0 5,200
2017/06/20 5,530.0 5,540.0 5,480.0 5,510.0 5,510.0 7,100
2017/06/19 5,470.0 5,560.0 5,470.0 5,510.0 5,510.0 3,200
2017/06/16 5,500.0 5,500.0 5,460.0 5,470.0 5,470.0 3,700
2017/06/15 5,470.0 5,500.0 5,460.0 5,470.0 5,470.0 5,000
2017/06/14 5,530.0 5,560.0 5,470.0 5,490.0 5,490.0 4,600
2017/06/13 5,560.0 5,570.0 5,530.0 5,530.0 5,530.0 3,100
2017/06/12 5,570.0 5,570.0 5,460.0 5,530.0 5,530.0 6,500
2017/06/09 5,540.0 5,590.0 5,540.0 5,540.0 5,540.0 6,800
2017/06/08 5,600.0 5,600.0 5,520.0 5,540.0 5,540.0 9,700
2017/06/07 5,590.0 5,590.0 5,510.0 5,530.0 5,530.0 7,600
2017/06/06 5,600.0 5,610.0 5,540.0 5,550.0 5,550.0 13,100
2017/06/05 5,560.0 5,650.0 5,540.0 5,600.0 5,600.0 20,400
2017/06/02 5,500.0 5,560.0 5,470.0 5,560.0 5,560.0 26,000
2017/06/01 5,450.0 5,500.0 5,450.0 5,470.0 5,470.0 14,900
2017/05/31 5,440.0 5,500.0 5,420.0 5,470.0 5,470.0 15,000
2017/05/30 5,380.0 5,480.0 5,380.0 5,470.0 5,470.0 27,400
2017/05/29 5,390.0 5,420.0 5,330.0 5,350.0 5,350.0 63,600
2017/05/26 5,480.0 5,490.0 5,420.0 5,480.0 5,480.0 53,200
2017/05/25 5,480.0 5,550.0 5,470.0 5,480.0 5,480.0 31,500
2017/05/24 5,560.0 5,590.0 5,510.0 5,520.0 5,520.0 25,900
« 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)
2017/06/27 0.55 23.37 2.90 0.44 5,610.0 5,610.0 10,600
2017/06/26 0.55 23.16 2.87 0.44 5,560.0 5,560.0 7,000
2017/06/23 0.54 22.78 2.83 0.45 5,470.0 5,470.0 1,900
2017/06/22 0.54 22.91 2.84 0.45 5,500.0 5,500.0 2,500
2017/06/21 0.54 22.62 2.81 0.45 5,430.0 5,430.0 5,200
2017/06/20 0.54 22.95 2.85 0.45 5,510.0 5,510.0 7,100
2017/06/19 0.54 22.95 2.85 0.45 5,510.0 5,510.0 3,200
2017/06/16 0.54 22.78 2.83 0.45 5,470.0 5,470.0 3,700
2017/06/15 0.54 22.78 2.83 0.45 5,470.0 5,470.0 5,000
2017/06/14 0.54 22.87 2.84 0.45 5,490.0 5,490.0 4,600
2017/06/13 0.55 23.03 2.86 0.45 5,530.0 5,530.0 3,100
2017/06/12 0.55 23.03 2.86 0.45 5,530.0 5,530.0 6,500
2017/06/09 0.55 23.08 2.86 0.45 5,540.0 5,540.0 6,800
2017/06/08 0.55 23.08 2.86 0.45 5,540.0 5,540.0 9,700
2017/06/07 0.55 23.03 2.86 0.45 5,530.0 5,530.0 7,600
2017/06/06 0.55 23.12 2.87 0.44 5,550.0 5,550.0 13,100
2017/06/05 0.55 23.33 2.89 0.44 5,600.0 5,600.0 20,400
2017/06/02 0.55 23.16 2.87 0.44 5,560.0 5,560.0 26,000
2017/06/01 0.54 22.78 2.83 0.45 5,470.0 5,470.0 14,900
2017/05/31 0.54 22.78 2.83 0.45 5,470.0 5,470.0 15,000
2017/05/30 0.54 22.78 2.83 0.45 5,470.0 5,470.0 27,400
2017/05/29 0.53 22.28 2.76 0.46 5,350.0 5,350.0 63,600
2017/05/26 0.54 22.83 2.83 0.45 5,480.0 5,480.0 53,200
2017/05/25 0.54 22.83 2.83 0.45 5,480.0 5,480.0 31,500
2017/05/24 0.54 22.99 2.85 0.45 5,520.0 5,520.0 25,900
« 前へ 1
大黒天の株価時系列データ
【2791】大黒天
あなたの予想を投稿してみましょう
メニュー
大黒天の関連ワード
最新24時間の予想傾向(%)
売り優勢
+3.0%(前日比)

予想投稿数 比率(%)

60.4 39.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.32

-0.02

ユーロ/円

127.56

+0.19

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