トランザク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)
2017/06/26 1,131.0 1,218.0 1,126.0 1,203.0 1,203.0 391,300
2017/06/23 1,139.0 1,139.0 1,110.0 1,121.0 1,121.0 68,300
2017/06/22 1,138.0 1,142.0 1,126.0 1,129.0 1,129.0 53,200
2017/06/21 1,113.0 1,147.0 1,113.0 1,130.0 1,130.0 79,600
2017/06/20 1,124.0 1,138.0 1,114.0 1,126.0 1,126.0 111,100
2017/06/19 1,110.0 1,126.0 1,085.0 1,103.0 1,103.0 111,500
2017/06/16 1,132.0 1,145.0 1,083.0 1,113.0 1,113.0 196,100
2017/06/15 1,083.0 1,155.0 1,083.0 1,123.0 1,123.0 318,200
2017/06/14 1,064.0 1,105.0 1,064.0 1,083.0 1,083.0 151,800
2017/06/13 1,018.0 1,070.0 1,006.0 1,054.0 1,054.0 121,100
2017/06/12 1,057.0 1,057.0 1,012.0 1,018.0 1,018.0 205,700
2017/06/09 1,090.0 1,094.0 1,058.0 1,060.0 1,060.0 247,500
2017/06/08 1,110.0 1,132.0 1,095.0 1,097.0 1,097.0 108,800
2017/06/07 1,099.0 1,138.0 1,096.0 1,109.0 1,109.0 102,500
2017/06/06 1,114.0 1,123.0 1,095.0 1,101.0 1,101.0 102,300
2017/06/05 1,089.0 1,140.0 1,082.0 1,119.0 1,119.0 153,100
2017/06/02 1,163.0 1,163.0 1,099.0 1,100.0 1,100.0 180,900
2017/06/01 1,144.0 1,152.0 1,107.0 1,133.0 1,133.0 196,600
2017/05/31 1,135.0 1,173.0 1,125.0 1,141.0 1,141.0 190,500
2017/05/30 1,181.0 1,187.0 1,118.0 1,135.0 1,135.0 146,000
2017/05/29 1,147.0 1,180.0 1,144.0 1,163.0 1,163.0 252,700
2017/05/26 1,125.0 1,163.0 1,101.0 1,121.0 1,121.0 418,100
2017/05/25 1,123.0 1,129.0 1,071.0 1,071.0 1,071.0 263,700
2017/05/24 1,100.0 1,131.0 1,083.0 1,125.0 1,125.0 380,800
2017/05/23 1,046.0 1,098.0 1,044.0 1,072.0 1,072.0 218,500
« 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)
2017/06/26 2.91 48.52 9.71 0.52 1,203.0 1,203.0 391,300
2017/06/23 2.71 45.22 9.05 0.56 1,121.0 1,121.0 68,300
2017/06/22 2.73 45.54 9.11 0.55 1,129.0 1,129.0 53,200
2017/06/21 2.73 45.58 9.12 0.55 1,130.0 1,130.0 79,600
2017/06/20 2.72 45.42 9.09 0.55 1,126.0 1,126.0 111,100
2017/06/19 2.66 44.49 8.90 0.56 1,103.0 1,103.0 111,500
2017/06/16 2.69 44.89 8.98 0.56 1,113.0 1,113.0 196,100
2017/06/15 2.71 45.30 9.07 0.55 1,123.0 1,123.0 318,200
2017/06/14 2.62 43.68 8.74 0.58 1,083.0 1,083.0 151,800
2017/06/13 2.55 42.51 8.51 0.59 1,054.0 1,054.0 121,100
2017/06/12 2.46 41.06 8.22 0.61 1,018.0 1,018.0 205,700
2017/06/09 2.56 42.75 8.56 0.59 1,060.0 1,060.0 247,500
2017/06/08 2.65 44.25 8.86 0.57 1,097.0 1,097.0 108,800
2017/06/07 2.68 44.73 8.95 0.56 1,109.0 1,109.0 102,500
2017/06/06 2.66 44.41 8.89 0.57 1,101.0 1,101.0 102,300
2017/06/05 2.70 45.13 9.03 0.56 1,119.0 1,119.0 153,100
2017/06/02 2.66 44.37 8.88 0.57 1,100.0 1,100.0 180,900
2017/06/01 2.74 45.70 9.15 0.55 1,133.0 1,133.0 196,600
2017/05/31 2.76 46.02 9.21 0.55 1,141.0 1,141.0 190,500
2017/05/30 2.74 45.78 9.16 0.55 1,135.0 1,135.0 146,000
2017/05/29 2.81 46.91 9.39 0.54 1,163.0 1,163.0 252,700
2017/05/26 2.71 45.22 9.05 0.56 1,121.0 1,121.0 418,100
2017/05/25 2.59 43.20 8.65 0.58 1,071.0 1,071.0 263,700
2017/05/24 2.72 45.38 9.08 0.55 1,125.0 1,125.0 380,800
2017/05/23 2.59 43.24 8.65 0.58 1,072.0 1,072.0 218,500
« 前へ 1

トランザクション あなたの予想は?

トランザクの株価時系列データ
【7818】トランザク
あなたの予想を投稿してみましょう
メニュー
トランザクの関連ワード
最新24時間の予想傾向(%)
買い優勢
+9.0%(前日比)

予想投稿数 比率(%)

73.7 26.3
  • 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

20,228.32

+74.97

TOPIX

1,619.15

+6.94

JASDAQ

145.46

+0.37

米ドル/円

111.93

+0.08

ユーロ/円

125.23

+0.17

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