アトラエ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 7,100.0 7,150.0 6,820.0 6,980.0 6,980.0 53,200
2017/09/21 7,210.0 7,360.0 7,180.0 7,280.0 7,280.0 40,100
2017/09/20 7,440.0 7,440.0 7,130.0 7,170.0 7,170.0 75,800
2017/09/19 7,640.0 7,740.0 7,530.0 7,590.0 7,590.0 30,700
2017/09/15 7,380.0 7,530.0 7,230.0 7,510.0 7,510.0 71,300
2017/09/14 7,820.0 7,830.0 7,390.0 7,450.0 7,450.0 66,100
2017/09/13 8,070.0 8,070.0 7,710.0 7,730.0 7,730.0 73,700
2017/09/12 8,300.0 8,330.0 8,010.0 8,020.0 8,020.0 32,100
2017/09/11 8,080.0 8,200.0 7,960.0 8,160.0 8,160.0 33,400
2017/09/08 7,940.0 8,280.0 7,940.0 7,960.0 7,960.0 54,200
2017/09/07 7,860.0 8,080.0 7,820.0 8,070.0 8,070.0 72,100
2017/09/06 7,330.0 7,890.0 7,330.0 7,710.0 7,710.0 57,900
2017/09/05 7,960.0 8,100.0 7,400.0 7,630.0 7,630.0 82,700
2017/09/04 8,540.0 8,540.0 7,790.0 7,990.0 7,990.0 149,600
2017/09/01 8,310.0 8,650.0 8,210.0 8,460.0 8,460.0 129,100
2017/08/31 7,960.0 8,480.0 7,960.0 8,190.0 8,190.0 115,600
2017/08/30 8,080.0 8,280.0 7,900.0 8,020.0 8,020.0 47,700
2017/08/29 7,870.0 8,080.0 7,730.0 8,010.0 8,010.0 46,800
2017/08/28 7,840.0 8,170.0 7,840.0 7,980.0 7,980.0 50,400
2017/08/25 7,870.0 7,990.0 7,730.0 7,920.0 7,920.0 42,400
« 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 20.90 111.48 23.78 --- 6,980.0 6,980.0 53,200
2017/09/21 21.80 116.27 24.80 --- 7,280.0 7,280.0 40,100
2017/09/20 21.47 114.52 24.43 --- 7,170.0 7,170.0 75,800
2017/09/19 22.73 121.22 25.86 --- 7,590.0 7,590.0 30,700
2017/09/15 22.49 119.95 25.59 --- 7,510.0 7,510.0 71,300
2017/09/14 22.31 118.99 25.38 --- 7,450.0 7,450.0 66,100
2017/09/13 23.15 123.46 26.34 --- 7,730.0 7,730.0 73,700
2017/09/12 24.02 128.09 27.33 --- 8,020.0 8,020.0 32,100
2017/09/11 24.44 130.33 27.80 --- 8,160.0 8,160.0 33,400
2017/09/08 23.84 127.13 27.12 --- 7,960.0 7,960.0 54,200
2017/09/07 24.17 128.89 27.50 --- 8,070.0 8,070.0 72,100
2017/09/06 23.09 123.14 26.27 --- 7,710.0 7,710.0 57,900
2017/09/05 22.85 121.86 26.00 --- 7,630.0 7,630.0 82,700
2017/09/04 23.93 127.61 27.22 --- 7,990.0 7,990.0 149,600
2017/09/01 25.34 135.12 28.82 --- 8,460.0 8,460.0 129,100
2017/08/31 24.53 130.81 27.90 --- 8,190.0 8,190.0 115,600
2017/08/30 24.02 128.09 27.33 --- 8,020.0 8,020.0 47,700
2017/08/29 23.99 127.93 27.29 --- 8,010.0 8,010.0 46,800
2017/08/28 23.90 127.45 27.19 --- 7,980.0 7,980.0 50,400
2017/08/25 23.72 126.49 26.98 --- 7,920.0 7,920.0 42,400
« 前へ 1
アトラエ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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

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