WNIウェザ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 3,755.0 3,790.0 3,735.0 3,785.0 3,785.0 27,200
2017/06/21 3,755.0 3,760.0 3,725.0 3,730.0 3,730.0 42,300
2017/06/20 3,755.0 3,780.0 3,735.0 3,770.0 3,770.0 48,800
2017/06/19 3,720.0 3,765.0 3,720.0 3,740.0 3,740.0 22,100
2017/06/16 3,725.0 3,750.0 3,710.0 3,710.0 3,710.0 32,700
2017/06/15 3,730.0 3,755.0 3,710.0 3,730.0 3,730.0 16,300
2017/06/14 3,765.0 3,785.0 3,755.0 3,755.0 3,755.0 16,000
2017/06/13 3,760.0 3,795.0 3,735.0 3,740.0 3,740.0 36,800
2017/06/12 3,780.0 3,830.0 3,775.0 3,830.0 3,830.0 16,500
2017/06/09 3,795.0 3,815.0 3,770.0 3,780.0 3,780.0 35,000
2017/06/08 3,850.0 3,850.0 3,805.0 3,810.0 3,810.0 14,800
2017/06/07 3,815.0 3,840.0 3,795.0 3,840.0 3,840.0 13,300
2017/06/06 3,915.0 3,920.0 3,820.0 3,835.0 3,835.0 34,500
2017/06/05 3,870.0 3,930.0 3,860.0 3,920.0 3,920.0 25,500
2017/06/02 3,880.0 3,910.0 3,865.0 3,880.0 3,880.0 30,400
2017/06/01 3,805.0 3,870.0 3,775.0 3,865.0 3,865.0 38,900
2017/05/31 3,800.0 3,835.0 3,775.0 3,790.0 3,790.0 27,300
2017/05/30 3,845.0 3,845.0 3,805.0 3,830.0 3,830.0 27,000
2017/05/29 3,840.0 3,885.0 3,820.0 3,845.0 3,845.0 62,100
2017/05/26 3,950.0 3,965.0 3,885.0 3,900.0 3,900.0 69,300
2017/05/25 3,950.0 3,965.0 3,920.0 3,955.0 3,955.0 34,000
2017/05/24 3,945.0 3,970.0 3,930.0 3,935.0 3,935.0 17,900
2017/05/23 3,940.0 3,945.0 3,900.0 3,935.0 3,935.0 16,900
2017/05/22 3,860.0 3,935.0 3,860.0 3,925.0 3,925.0 27,900
2017/05/19 3,835.0 3,865.0 3,815.0 3,855.0 3,855.0 22,700
« 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 3.08 18.84 3.22 2.64 3,785.0 3,785.0 27,200
2017/06/21 3.04 18.56 3.17 2.68 3,730.0 3,730.0 42,300
2017/06/20 3.07 18.76 3.21 2.65 3,770.0 3,770.0 48,800
2017/06/19 3.05 18.61 3.18 2.67 3,740.0 3,740.0 22,100
2017/06/16 3.02 18.46 3.16 2.69 3,710.0 3,710.0 32,700
2017/06/15 3.04 18.56 3.17 2.68 3,730.0 3,730.0 16,300
2017/06/14 3.06 18.69 3.19 2.66 3,755.0 3,755.0 16,000
2017/06/13 3.05 18.61 3.18 2.67 3,740.0 3,740.0 36,800
2017/06/12 3.12 19.06 3.26 2.61 3,830.0 3,830.0 16,500
2017/06/09 3.08 18.81 3.22 2.64 3,780.0 3,780.0 35,000
2017/06/08 3.10 18.96 3.24 2.62 3,810.0 3,810.0 14,800
2017/06/07 3.13 19.11 3.27 2.60 3,840.0 3,840.0 13,300
2017/06/06 3.13 19.09 3.26 2.60 3,835.0 3,835.0 34,500
2017/06/05 3.19 19.51 3.33 2.55 3,920.0 3,920.0 25,500
2017/06/02 3.16 19.31 3.30 2.57 3,880.0 3,880.0 30,400
2017/06/01 3.15 19.24 3.29 2.58 3,865.0 3,865.0 38,900
2017/05/31 3.09 18.86 3.22 2.63 3,790.0 3,790.0 27,300
2017/05/30 3.12 19.06 3.26 2.61 3,830.0 3,830.0 27,000
2017/05/29 3.13 19.14 3.27 2.60 3,845.0 3,845.0 62,100
2017/05/26 3.18 19.41 3.32 2.56 3,900.0 3,900.0 69,300
2017/05/25 3.22 19.68 3.36 2.52 3,955.0 3,955.0 34,000
2017/05/24 3.21 19.58 3.35 2.54 3,935.0 3,935.0 17,900
2017/05/23 3.21 19.58 3.35 2.54 3,935.0 3,935.0 16,900
2017/05/22 3.20 19.54 3.34 2.54 3,925.0 3,925.0 27,900
2017/05/19 3.14 19.19 3.28 2.59 3,855.0 3,855.0 22,700
« 前へ 1

ウェザーニューズ あなたの予想は?

WNIウェザの株価時系列データ
【4825】WNIウェザ
あなたの予想を投稿してみましょう
メニュー
WNIウェザの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.1%(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
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

111.33

-0.02

ユーロ/円

124.17

-0.18

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