あさひ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 1,354.0 1,364.0 1,341.0 1,364.0 1,364.0 171,100
2017/06/22 1,375.0 1,378.0 1,356.0 1,364.0 1,364.0 89,200
2017/06/21 1,376.0 1,382.0 1,372.0 1,374.0 1,374.0 64,000
2017/06/20 1,376.0 1,386.0 1,372.0 1,380.0 1,380.0 84,200
2017/06/19 1,384.0 1,389.0 1,374.0 1,377.0 1,377.0 98,400
2017/06/16 1,386.0 1,396.0 1,377.0 1,383.0 1,383.0 109,800
2017/06/15 1,371.0 1,383.0 1,369.0 1,378.0 1,378.0 56,000
2017/06/14 1,369.0 1,382.0 1,368.0 1,372.0 1,372.0 84,900
2017/06/13 1,347.0 1,366.0 1,342.0 1,361.0 1,361.0 74,600
2017/06/12 1,348.0 1,354.0 1,339.0 1,347.0 1,347.0 71,400
2017/06/09 1,331.0 1,352.0 1,331.0 1,341.0 1,341.0 121,100
2017/06/08 1,349.0 1,369.0 1,338.0 1,338.0 1,338.0 143,400
2017/06/07 1,366.0 1,373.0 1,324.0 1,340.0 1,340.0 204,600
2017/06/06 1,402.0 1,402.0 1,367.0 1,373.0 1,373.0 157,100
2017/06/05 1,376.0 1,406.0 1,372.0 1,397.0 1,397.0 136,100
2017/06/02 1,355.0 1,370.0 1,349.0 1,364.0 1,364.0 110,500
2017/06/01 1,338.0 1,352.0 1,331.0 1,346.0 1,346.0 74,500
2017/05/31 1,352.0 1,352.0 1,326.0 1,330.0 1,330.0 90,800
2017/05/30 1,369.0 1,369.0 1,331.0 1,353.0 1,353.0 106,700
2017/05/29 1,350.0 1,370.0 1,350.0 1,363.0 1,363.0 64,400
2017/05/26 1,349.0 1,355.0 1,334.0 1,350.0 1,350.0 90,000
2017/05/25 1,370.0 1,370.0 1,348.0 1,349.0 1,349.0 85,500
2017/05/24 1,377.0 1,378.0 1,360.0 1,370.0 1,370.0 107,200
2017/05/23 1,389.0 1,391.0 1,374.0 1,375.0 1,375.0 47,400
2017/05/22 1,390.0 1,391.0 1,380.0 1,389.0 1,389.0 58,900
« 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 0.70 16.47 1.57 1.02 1,364.0 1,364.0 171,100
2017/06/22 0.70 16.47 1.57 1.02 1,364.0 1,364.0 89,200
2017/06/21 0.70 16.60 1.59 1.01 1,374.0 1,374.0 64,000
2017/06/20 0.70 16.67 1.59 1.01 1,380.0 1,380.0 84,200
2017/06/19 0.70 16.63 1.59 1.01 1,377.0 1,377.0 98,400
2017/06/16 0.71 16.70 1.60 1.01 1,383.0 1,383.0 109,800
2017/06/15 0.70 16.64 1.59 1.01 1,378.0 1,378.0 56,000
2017/06/14 0.70 16.57 1.58 1.02 1,372.0 1,372.0 84,900
2017/06/13 0.69 16.44 1.57 1.02 1,361.0 1,361.0 74,600
2017/06/12 0.69 16.27 1.56 1.03 1,347.0 1,347.0 71,400
2017/06/09 0.68 16.20 1.55 1.04 1,341.0 1,341.0 121,100
2017/06/08 0.68 16.16 1.54 1.04 1,338.0 1,338.0 143,400
2017/06/07 0.68 16.18 1.55 1.04 1,340.0 1,340.0 204,600
2017/06/06 0.70 16.58 1.59 1.01 1,373.0 1,373.0 157,100
2017/06/05 0.71 16.87 1.61 1.00 1,397.0 1,397.0 136,100
2017/06/02 0.70 16.47 1.57 1.02 1,364.0 1,364.0 110,500
2017/06/01 0.69 16.26 1.55 1.04 1,346.0 1,346.0 74,500
2017/05/31 0.68 16.06 1.54 1.05 1,330.0 1,330.0 90,800
2017/05/30 0.69 16.34 1.56 1.03 1,353.0 1,353.0 106,700
2017/05/29 0.70 16.46 1.57 1.02 1,363.0 1,363.0 64,400
2017/05/26 0.69 16.31 1.56 1.03 1,350.0 1,350.0 90,000
2017/05/25 0.69 16.29 1.56 1.03 1,349.0 1,349.0 85,500
2017/05/24 0.70 16.55 1.58 1.02 1,370.0 1,370.0 107,200
2017/05/23 0.70 16.61 1.59 1.01 1,375.0 1,375.0 47,400
2017/05/22 0.71 16.78 1.60 1.00 1,389.0 1,389.0 58,900
« 前へ 1
あさひの株価時系列データ
【3333】あさひ
あなたの予想を投稿してみましょう
メニュー
あさひの関連ワード
最新24時間の予想傾向(%)
買い優勢
+18.8%(前日比)

予想投稿数 比率(%)

84.8 15.2
  • 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

20,132.67

+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