ニホンフラ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)
2017/06/27 1,524.0 1,530.0 1,520.0 1,530.0 1,530.0 12,400
2017/06/26 1,529.0 1,534.0 1,515.0 1,521.0 1,521.0 14,800
2017/06/23 1,525.0 1,529.0 1,506.0 1,520.0 1,520.0 10,500
2017/06/22 1,515.0 1,530.0 1,515.0 1,525.0 1,525.0 10,400
2017/06/21 1,526.0 1,538.0 1,519.0 1,525.0 1,525.0 24,200
2017/06/20 1,541.0 1,544.0 1,520.0 1,526.0 1,526.0 23,200
2017/06/19 1,500.0 1,525.0 1,500.0 1,520.0 1,520.0 26,100
2017/06/16 1,490.0 1,499.0 1,490.0 1,498.0 1,498.0 16,300
2017/06/15 1,499.0 1,499.0 1,478.0 1,483.0 1,483.0 11,700
2017/06/14 1,496.0 1,496.0 1,478.0 1,486.0 1,486.0 12,800
2017/06/13 1,470.0 1,491.0 1,457.0 1,488.0 1,488.0 19,000
2017/06/12 1,450.0 1,469.0 1,448.0 1,469.0 1,469.0 23,600
2017/06/09 1,490.0 1,490.0 1,421.0 1,438.0 1,438.0 23,300
2017/06/08 1,439.0 1,453.0 1,382.0 1,423.0 1,423.0 17,600
2017/06/07 1,450.0 1,450.0 1,430.0 1,436.0 1,436.0 12,000
2017/06/06 1,467.0 1,469.0 1,451.0 1,452.0 1,452.0 18,300
2017/06/05 1,481.0 1,481.0 1,467.0 1,474.0 1,474.0 13,600
2017/06/02 1,472.0 1,484.0 1,464.0 1,481.0 1,481.0 14,100
2017/06/01 1,466.0 1,491.0 1,466.0 1,473.0 1,473.0 15,100
2017/05/31 1,480.0 1,500.0 1,469.0 1,479.0 1,479.0 18,700
2017/05/30 1,458.0 1,488.0 1,458.0 1,485.0 1,485.0 12,000
2017/05/29 1,461.0 1,477.0 1,458.0 1,467.0 1,467.0 18,800
2017/05/26 1,488.0 1,506.0 1,480.0 1,480.0 1,480.0 20,800
2017/05/25 1,507.0 1,510.0 1,499.0 1,502.0 1,502.0 20,300
2017/05/24 1,513.0 1,513.0 1,498.0 1,507.0 1,507.0 11,400
« 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)
2017/06/27 1.07 10.02 1.21 2.61 1,530.0 1,530.0 12,400
2017/06/26 1.06 9.96 1.20 2.62 1,521.0 1,521.0 14,800
2017/06/23 1.06 9.95 1.20 2.63 1,520.0 1,520.0 10,500
2017/06/22 1.07 9.98 1.21 2.62 1,525.0 1,525.0 10,400
2017/06/21 1.07 9.98 1.21 2.62 1,525.0 1,525.0 24,200
2017/06/20 1.07 9.99 1.21 2.62 1,526.0 1,526.0 23,200
2017/06/19 1.06 9.95 1.20 2.63 1,520.0 1,520.0 26,100
2017/06/16 1.05 9.81 1.18 2.67 1,498.0 1,498.0 16,300
2017/06/15 1.04 9.71 1.17 2.69 1,483.0 1,483.0 11,700
2017/06/14 1.04 9.73 1.17 2.69 1,486.0 1,486.0 12,800
2017/06/13 1.04 9.74 1.18 2.68 1,488.0 1,488.0 19,000
2017/06/12 1.03 9.62 1.16 2.72 1,469.0 1,469.0 23,600
2017/06/09 1.01 9.41 1.14 2.78 1,438.0 1,438.0 23,300
2017/06/08 1.00 9.31 1.12 2.81 1,423.0 1,423.0 17,600
2017/06/07 1.00 9.40 1.13 2.78 1,436.0 1,436.0 12,000
2017/06/06 1.02 9.50 1.15 2.75 1,452.0 1,452.0 18,300
2017/06/05 1.03 9.65 1.16 2.71 1,474.0 1,474.0 13,600
2017/06/02 1.04 9.69 1.17 2.70 1,481.0 1,481.0 14,100
2017/06/01 1.03 9.64 1.16 2.71 1,473.0 1,473.0 15,100
2017/05/31 1.03 9.68 1.17 2.70 1,479.0 1,479.0 18,700
2017/05/30 1.04 9.72 1.17 2.69 1,485.0 1,485.0 12,000
2017/05/29 1.03 9.60 1.16 2.72 1,467.0 1,467.0 18,800
2017/05/26 1.04 9.69 1.17 2.70 1,480.0 1,480.0 20,800
2017/05/25 1.05 9.83 1.19 2.66 1,502.0 1,502.0 20,300
2017/05/24 1.05 9.86 1.19 2.65 1,507.0 1,507.0 11,400
« 前へ 1

ニホンフラッシュ あなたの予想は?

ニホンフラの株価時系列データ
【7820】ニホンフラ
あなたの予想を投稿してみましょう
メニュー
ニホンフラの関連ワード
最新24時間の予想傾向(%)
買い優勢
+1.3%(前日比)

予想投稿数 比率(%)

67.6 32.4
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.21

+0.36

ユーロ/円

127.29

+2.23

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