Gオイスター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)
2017/06/22 1,339.0 1,347.0 1,335.0 1,346.0 1,346.0 1,900
2017/06/21 1,347.0 1,347.0 1,335.0 1,339.0 1,339.0 1,500
2017/06/20 1,327.0 1,342.0 1,327.0 1,342.0 1,342.0 2,600
2017/06/19 1,332.0 1,348.0 1,325.0 1,327.0 1,327.0 3,500
2017/06/16 1,331.0 1,343.0 1,330.0 1,333.0 1,333.0 5,400
2017/06/15 1,346.0 1,349.0 1,333.0 1,333.0 1,333.0 2,200
2017/06/14 1,332.0 1,345.0 1,331.0 1,332.0 1,332.0 8,500
2017/06/13 1,332.0 1,342.0 1,332.0 1,340.0 1,340.0 2,300
2017/06/12 1,322.0 1,347.0 1,321.0 1,339.0 1,339.0 5,100
2017/06/09 1,339.0 1,346.0 1,318.0 1,346.0 1,346.0 6,300
2017/06/08 1,311.0 1,344.0 1,311.0 1,335.0 1,335.0 8,200
2017/06/07 1,328.0 1,332.0 1,306.0 1,330.0 1,330.0 6,700
2017/06/06 1,361.0 1,361.0 1,305.0 1,326.0 1,326.0 10,300
2017/06/05 1,353.0 1,382.0 1,353.0 1,363.0 1,363.0 6,100
2017/06/02 1,438.0 1,438.0 1,365.0 1,365.0 1,365.0 20,000
2017/06/01 1,440.0 1,440.0 1,382.0 1,408.0 1,408.0 66,600
2017/05/31 1,449.0 1,599.0 1,430.0 1,542.0 1,542.0 185,700
2017/05/30 1,301.0 1,319.0 1,298.0 1,299.0 1,299.0 4,000
2017/05/29 1,321.0 1,321.0 1,300.0 1,301.0 1,301.0 3,400
2017/05/26 1,348.0 1,348.0 1,310.0 1,321.0 1,321.0 4,800
2017/05/25 1,325.0 1,329.0 1,323.0 1,323.0 1,323.0 3,700
2017/05/24 1,331.0 1,331.0 1,311.0 1,322.0 1,322.0 7,300
2017/05/23 1,335.0 1,335.0 1,295.0 1,301.0 1,301.0 19,600
2017/05/22 1,341.0 1,364.0 1,341.0 1,364.0 1,364.0 4,500
2017/05/19 1,339.0 1,350.0 1,338.0 1,350.0 1,350.0 3,200
« 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)
2017/06/22 0.54 -2.80 -99.04 --- 1,346.0 1,346.0 1,900
2017/06/21 0.54 -2.78 -98.52 --- 1,339.0 1,339.0 1,500
2017/06/20 0.54 -2.79 -98.74 --- 1,342.0 1,342.0 2,600
2017/06/19 0.53 -2.76 -97.64 --- 1,327.0 1,327.0 3,500
2017/06/16 0.54 -2.77 -98.08 --- 1,333.0 1,333.0 5,400
2017/06/15 0.54 -2.77 -98.08 --- 1,333.0 1,333.0 2,200
2017/06/14 0.54 -2.77 -98.01 --- 1,332.0 1,332.0 8,500
2017/06/13 0.54 -2.79 -98.60 --- 1,340.0 1,340.0 2,300
2017/06/12 0.54 -2.78 -98.52 --- 1,339.0 1,339.0 5,100
2017/06/09 0.54 -2.80 -99.04 --- 1,346.0 1,346.0 6,300
2017/06/08 0.54 -2.78 -98.23 --- 1,335.0 1,335.0 8,200
2017/06/07 0.54 -2.77 -97.86 --- 1,330.0 1,330.0 6,700
2017/06/06 0.53 -2.76 -97.57 --- 1,326.0 1,326.0 10,300
2017/06/05 0.55 -2.83 -100.29 --- 1,363.0 1,363.0 6,100
2017/06/02 0.55 -2.84 -100.44 --- 1,365.0 1,365.0 20,000
2017/06/01 0.57 -2.93 -103.60 --- 1,408.0 1,408.0 66,600
2017/05/31 0.62 -3.21 -113.46 --- 1,542.0 1,542.0 185,700
2017/05/30 0.52 -2.70 -95.58 --- 1,299.0 1,299.0 4,000
2017/05/29 0.52 -2.71 16.60 --- 1,301.0 1,301.0 3,400
2017/05/26 0.53 -2.75 16.85 --- 1,321.0 1,321.0 4,800
2017/05/25 0.53 -2.75 16.88 --- 1,323.0 1,323.0 3,700
2017/05/24 0.53 -2.75 16.87 --- 1,322.0 1,322.0 7,300
2017/05/23 0.52 -2.71 16.60 --- 1,301.0 1,301.0 19,600
2017/05/22 0.55 -2.84 17.40 --- 1,364.0 1,364.0 4,500
2017/05/19 0.54 -4.27 3.12 --- 1,350.0 1,350.0 3,200
« 前へ 1

ゼネラル・オイスター あなたの予想は?

Gオイスターの株価時系列データ
【3224】Gオイスター
あなたの予想を投稿してみましょう
メニュー
Gオイスターの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.7%(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

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.34

-0.01

ユーロ/円

124.11

-0.24

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