アカツキ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 9,230.0 9,290.0 9,060.0 9,130.0 9,130.0 226,500
2017/09/21 9,190.0 9,380.0 9,110.0 9,270.0 9,270.0 289,200
2017/09/20 9,290.0 9,320.0 9,100.0 9,210.0 9,210.0 215,200
2017/09/19 9,350.0 9,350.0 9,200.0 9,290.0 9,290.0 293,300
2017/09/15 9,050.0 9,180.0 9,010.0 9,170.0 9,170.0 258,000
2017/09/14 9,330.0 9,330.0 9,030.0 9,120.0 9,120.0 316,300
2017/09/13 9,050.0 9,390.0 8,930.0 9,350.0 9,350.0 456,700
2017/09/12 9,120.0 9,160.0 8,990.0 9,060.0 9,060.0 245,800
2017/09/11 9,020.0 9,200.0 8,950.0 9,030.0 9,030.0 459,800
2017/09/08 9,020.0 9,310.0 8,740.0 8,900.0 8,900.0 1,271,200
2017/09/07 8,990.0 9,010.0 8,470.0 8,500.0 8,500.0 591,400
2017/09/06 8,230.0 8,890.0 8,210.0 8,840.0 8,840.0 630,900
2017/09/05 9,300.0 9,330.0 8,590.0 8,650.0 8,650.0 777,100
2017/09/04 9,520.0 9,540.0 9,110.0 9,290.0 9,290.0 569,500
2017/09/01 10,360.0 10,390.0 9,680.0 9,770.0 9,770.0 587,400
2017/08/31 9,920.0 10,260.0 9,830.0 10,220.0 10,220.0 681,200
2017/08/30 9,800.0 9,810.0 9,290.0 9,600.0 9,600.0 414,600
2017/08/29 9,690.0 9,800.0 9,600.0 9,680.0 9,680.0 219,900
2017/08/28 9,850.0 9,870.0 9,590.0 9,810.0 9,810.0 329,900
2017/08/25 9,850.0 10,050.0 9,820.0 9,890.0 9,890.0 269,900
« 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)
2017/09/22 10.75 40.27 11.77 --- 9,130.0 9,130.0 226,500
2017/09/21 10.91 40.89 11.96 --- 9,270.0 9,270.0 289,200
2017/09/20 10.84 40.62 11.88 --- 9,210.0 9,210.0 215,200
2017/09/19 10.94 40.98 11.98 --- 9,290.0 9,290.0 293,300
2017/09/15 10.80 40.45 11.83 --- 9,170.0 9,170.0 258,000
2017/09/14 10.74 40.23 11.76 --- 9,120.0 9,120.0 316,300
2017/09/13 11.01 41.24 12.06 --- 9,350.0 9,350.0 456,700
2017/09/12 10.67 39.96 11.68 --- 9,060.0 9,060.0 245,800
2017/09/11 10.63 39.83 11.65 --- 9,030.0 9,030.0 459,800
2017/09/08 10.48 39.26 11.48 --- 8,900.0 8,900.0 1,271,200
2017/09/07 10.01 37.49 10.96 --- 8,500.0 8,500.0 591,400
2017/09/06 10.41 38.99 11.40 --- 8,840.0 8,840.0 630,900
2017/09/05 10.18 38.15 11.16 --- 8,650.0 8,650.0 777,100
2017/09/04 10.94 40.98 11.98 --- 9,290.0 9,290.0 569,500
2017/09/01 11.50 43.10 12.60 --- 9,770.0 9,770.0 587,400
2017/08/31 12.03 45.08 13.18 --- 10,220.0 10,220.0 681,200
2017/08/30 11.30 42.35 12.38 --- 9,600.0 9,600.0 414,600
2017/08/29 11.40 42.70 12.48 --- 9,680.0 9,680.0 219,900
2017/08/28 11.55 43.27 12.65 --- 9,810.0 9,810.0 329,900
2017/08/25 11.64 43.62 12.76 --- 9,890.0 9,890.0 269,900
« 前へ 1
アカツキ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

20,397.58

+101.13

TOPIX

1,672.82

+8.21

JASDAQ

158.90

+1.56

米ドル/円

112.26

-0.22

ユーロ/円

133.41

-0.90

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