ユーグレナ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)
2017/09/22 1,137.0 1,165.0 1,135.0 1,163.0 1,163.0 632,600
2017/09/21 1,141.0 1,147.0 1,133.0 1,136.0 1,136.0 255,400
2017/09/20 1,136.0 1,142.0 1,134.0 1,137.0 1,137.0 200,900
2017/09/19 1,137.0 1,149.0 1,135.0 1,143.0 1,143.0 356,700
2017/09/15 1,131.0 1,138.0 1,128.0 1,138.0 1,138.0 234,500
2017/09/14 1,145.0 1,154.0 1,132.0 1,138.0 1,138.0 274,900
2017/09/13 1,121.0 1,147.0 1,121.0 1,145.0 1,145.0 414,800
2017/09/12 1,115.0 1,120.0 1,113.0 1,120.0 1,120.0 227,100
2017/09/11 1,108.0 1,122.0 1,108.0 1,111.0 1,111.0 210,000
2017/09/08 1,115.0 1,117.0 1,106.0 1,108.0 1,108.0 357,400
2017/09/07 1,123.0 1,127.0 1,116.0 1,119.0 1,119.0 213,100
2017/09/06 1,118.0 1,126.0 1,117.0 1,119.0 1,119.0 225,500
2017/09/05 1,135.0 1,137.0 1,119.0 1,125.0 1,125.0 209,700
2017/09/04 1,146.0 1,153.0 1,136.0 1,137.0 1,137.0 244,300
2017/09/01 1,154.0 1,155.0 1,146.0 1,150.0 1,150.0 211,800
2017/08/31 1,155.0 1,160.0 1,150.0 1,151.0 1,151.0 226,600
2017/08/30 1,145.0 1,153.0 1,140.0 1,149.0 1,149.0 272,100
2017/08/29 1,135.0 1,141.0 1,132.0 1,135.0 1,135.0 169,300
2017/08/28 1,131.0 1,141.0 1,131.0 1,140.0 1,140.0 208,300
2017/08/25 1,131.0 1,134.0 1,126.0 1,129.0 1,129.0 129,000
« 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)
2017/09/22 8.83 147.55 7.31 --- 1,163.0 1,163.0 632,600
2017/09/21 8.63 144.12 7.14 --- 1,136.0 1,136.0 255,400
2017/09/20 8.64 144.25 7.15 --- 1,137.0 1,137.0 200,900
2017/09/19 8.68 145.01 7.19 --- 1,143.0 1,143.0 356,700
2017/09/15 8.64 144.38 7.15 --- 1,138.0 1,138.0 234,500
2017/09/14 8.64 144.38 7.15 --- 1,138.0 1,138.0 274,900
2017/09/13 8.70 145.26 7.20 --- 1,145.0 1,145.0 414,800
2017/09/12 8.51 142.09 7.04 --- 1,120.0 1,120.0 227,100
2017/09/11 8.44 140.95 6.98 --- 1,111.0 1,111.0 210,000
2017/09/08 8.42 140.57 6.97 --- 1,108.0 1,108.0 357,400
2017/09/07 8.50 141.97 7.03 --- 1,119.0 1,119.0 213,100
2017/09/06 8.50 141.97 7.03 --- 1,119.0 1,119.0 225,500
2017/09/05 8.55 142.73 7.07 --- 1,125.0 1,125.0 209,700
2017/09/04 8.64 144.25 7.15 --- 1,137.0 1,137.0 244,300
2017/09/01 8.74 145.90 7.23 --- 1,150.0 1,150.0 211,800
2017/08/31 8.74 146.03 7.24 --- 1,151.0 1,151.0 226,600
2017/08/30 8.73 145.77 7.22 --- 1,149.0 1,149.0 272,100
2017/08/29 8.62 144.00 7.14 --- 1,135.0 1,135.0 169,300
2017/08/28 8.66 144.63 7.17 --- 1,140.0 1,140.0 208,300
2017/08/25 8.58 143.23 7.10 --- 1,129.0 1,129.0 129,000
« 前へ 1
ユーグレナの株価時系列データ
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

20,383.27

+86.81

TOPIX

1,671.87

+7.25

JASDAQ

158.72

+1.38

米ドル/円

112.18

-0.30

ユーロ/円

133.88

-0.43

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