鎌倉新書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)
2017/09/19 1,550.0 1,562.0 1,522.0 1,528.0 1,528.0 134,800
2017/09/15 1,524.0 1,547.0 1,500.0 1,536.0 1,536.0 391,800
2017/09/14 1,584.0 1,697.0 1,581.0 1,671.0 1,671.0 330,800
2017/09/13 1,538.0 1,550.0 1,524.0 1,538.0 1,538.0 55,400
2017/09/12 1,545.0 1,545.0 1,499.0 1,513.0 1,513.0 85,100
2017/09/11 1,503.0 1,564.0 1,502.0 1,538.0 1,538.0 69,700
2017/09/08 1,530.0 1,534.0 1,492.0 1,500.0 1,500.0 50,900
2017/09/07 1,530.0 1,550.0 1,498.0 1,516.0 1,516.0 63,900
2017/09/06 1,495.0 1,549.0 1,475.0 1,518.0 1,518.0 63,600
2017/09/05 1,621.0 1,622.0 1,503.0 1,520.0 1,520.0 139,900
2017/09/04 1,716.0 1,716.0 1,618.0 1,636.0 1,636.0 123,000
2017/09/01 1,749.0 1,760.0 1,718.0 1,723.0 1,723.0 68,600
2017/08/31 1,785.0 1,798.0 1,748.0 1,749.0 1,749.0 194,000
2017/08/30 1,719.0 1,772.0 1,695.0 1,746.0 1,746.0 383,000
2017/08/29 1,662.0 1,706.0 1,661.0 1,696.0 1,696.0 64,700
2017/08/28 1,734.0 1,741.0 1,692.0 1,696.0 1,696.0 92,200
2017/08/25 1,722.0 1,722.0 1,692.0 1,714.0 1,714.0 59,900
2017/08/24 1,731.0 1,750.0 1,684.0 1,711.0 1,711.0 166,300
2017/08/23 1,630.0 1,729.0 1,625.0 1,722.0 1,722.0 187,500
2017/08/22 1,561.0 1,614.0 1,561.0 1,601.0 1,601.0 48,800
« 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)
2017/09/19 10.48 69.80 15.37 --- 1,528.0 1,528.0 134,800
2017/09/15 10.54 70.16 15.45 --- 1,536.0 1,536.0 391,800
2017/09/14 11.46 76.33 16.80 --- 1,671.0 1,671.0 330,800
2017/09/13 10.55 70.25 15.47 --- 1,538.0 1,538.0 55,400
2017/09/12 10.38 69.11 15.22 --- 1,513.0 1,513.0 85,100
2017/09/11 10.55 70.25 15.47 --- 1,538.0 1,538.0 69,700
2017/09/08 10.29 68.52 15.08 --- 1,500.0 1,500.0 50,900
2017/09/07 10.40 69.25 15.25 --- 1,516.0 1,516.0 63,900
2017/09/06 10.41 69.34 15.27 --- 1,518.0 1,518.0 63,600
2017/09/05 10.43 69.43 15.29 --- 1,520.0 1,520.0 139,900
2017/09/04 11.22 74.73 16.45 --- 1,636.0 1,636.0 123,000
2017/09/01 11.82 78.70 17.33 --- 1,723.0 1,723.0 68,600
2017/08/31 12.00 79.89 17.59 --- 1,749.0 1,749.0 194,000
2017/08/30 11.98 79.75 17.56 --- 1,746.0 1,746.0 383,000
2017/08/29 11.64 77.47 17.06 --- 1,696.0 1,696.0 64,700
2017/08/28 11.64 77.47 17.06 --- 1,696.0 1,696.0 92,200
2017/08/25 11.76 78.29 17.24 --- 1,714.0 1,714.0 59,900
2017/08/24 11.74 78.16 17.21 --- 1,711.0 1,711.0 166,300
2017/08/23 11.81 78.66 17.32 --- 1,722.0 1,722.0 187,500
2017/08/22 10.98 73.13 16.10 --- 1,601.0 1,601.0 48,800
« 前へ 1
鎌倉新書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

20,310.46

+11.07

TOPIX

1,667.92

+0.03

JASDAQ

158.41

-0.50

米ドル/円

111.33

-0.26

ユーロ/円

133.71

-0.14

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