西武HD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)
2017/06/23 2,178.0 2,187.0 2,147.0 2,160.0 2,160.0 1,494,200
2017/06/22 2,183.0 2,200.0 2,166.0 2,172.0 2,172.0 1,282,400
2017/06/21 2,154.0 2,177.0 2,151.0 2,170.0 2,170.0 1,508,800
2017/06/20 2,174.0 2,179.0 2,156.0 2,156.0 2,156.0 1,365,200
2017/06/19 2,117.0 2,163.0 2,116.0 2,151.0 2,151.0 1,449,900
2017/06/16 2,113.0 2,144.0 2,102.0 2,120.0 2,120.0 3,662,600
2017/06/15 2,089.0 2,111.0 2,077.0 2,098.0 2,098.0 1,501,600
2017/06/14 2,086.0 2,095.0 2,076.0 2,088.0 2,088.0 1,199,800
2017/06/13 2,086.0 2,102.0 2,081.0 2,097.0 2,097.0 910,000
2017/06/12 2,107.0 2,126.0 2,088.0 2,089.0 2,089.0 1,300,000
2017/06/09 2,123.0 2,149.0 2,109.0 2,114.0 2,114.0 1,833,600
2017/06/08 2,182.0 2,194.0 2,140.0 2,149.0 2,149.0 1,344,800
2017/06/07 2,192.0 2,203.0 2,167.0 2,173.0 2,173.0 1,351,600
2017/06/06 2,222.0 2,225.0 2,187.0 2,196.0 2,196.0 1,555,400
2017/06/05 2,210.0 2,211.0 2,172.0 2,189.0 2,189.0 1,409,200
2017/06/02 2,169.0 2,227.0 2,169.0 2,219.0 2,219.0 3,655,200
2017/06/01 2,079.0 2,154.0 2,075.0 2,154.0 2,154.0 3,088,600
2017/05/31 2,064.0 2,074.0 2,049.0 2,058.0 2,058.0 2,982,700
2017/05/30 2,083.0 2,090.0 2,064.0 2,067.0 2,067.0 1,150,200
2017/05/29 2,103.0 2,114.0 2,083.0 2,094.0 2,094.0 1,492,700
2017/05/26 2,125.0 2,136.0 2,085.0 2,090.0 2,090.0 1,524,800
2017/05/25 2,100.0 2,125.0 2,100.0 2,109.0 2,109.0 855,400
2017/05/24 2,113.0 2,113.0 2,089.0 2,103.0 2,103.0 1,338,800
2017/05/23 2,090.0 2,120.0 2,083.0 2,099.0 2,099.0 1,474,400
2017/05/22 2,112.0 2,116.0 2,092.0 2,098.0 2,098.0 1,145,200
« 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)
2017/06/23 1.44 14.46 1.90 1.06 2,160.0 2,160.0 1,494,200
2017/06/22 1.45 14.54 1.91 1.05 2,172.0 2,172.0 1,282,400
2017/06/21 1.44 14.53 1.91 1.05 2,170.0 2,170.0 1,508,800
2017/06/20 1.44 14.43 1.90 1.06 2,156.0 2,156.0 1,365,200
2017/06/19 1.43 14.40 1.89 1.06 2,151.0 2,151.0 1,449,900
2017/06/16 1.41 14.19 1.87 1.08 2,120.0 2,120.0 3,662,600
2017/06/15 1.40 14.05 1.85 1.09 2,098.0 2,098.0 1,501,600
2017/06/14 1.39 13.98 1.84 1.10 2,088.0 2,088.0 1,199,800
2017/06/13 1.40 14.04 1.85 1.09 2,097.0 2,097.0 910,000
2017/06/12 1.39 13.99 1.84 1.10 2,089.0 2,089.0 1,300,000
2017/06/09 1.41 14.15 1.86 1.08 2,114.0 2,114.0 1,833,600
2017/06/08 1.43 14.39 1.89 1.07 2,149.0 2,149.0 1,344,800
2017/06/07 1.45 14.55 1.91 1.05 2,173.0 2,173.0 1,351,600
2017/06/06 1.46 14.70 1.93 1.04 2,196.0 2,196.0 1,555,400
2017/06/05 1.46 14.66 1.93 1.05 2,189.0 2,189.0 1,409,200
2017/06/02 1.48 14.86 1.95 1.03 2,219.0 2,219.0 3,655,200
2017/06/01 1.43 14.42 1.90 1.06 2,154.0 2,154.0 3,088,600
2017/05/31 1.37 13.78 1.81 1.11 2,058.0 2,058.0 2,982,700
2017/05/30 1.38 13.84 1.82 1.11 2,067.0 2,067.0 1,150,200
2017/05/29 1.39 14.02 1.84 1.09 2,094.0 2,094.0 1,492,700
2017/05/26 1.39 13.99 1.84 1.10 2,090.0 2,090.0 1,524,800
2017/05/25 1.40 14.12 1.86 1.09 2,109.0 2,109.0 855,400
2017/05/24 1.40 14.08 1.85 1.09 2,103.0 2,103.0 1,338,800
2017/05/23 1.40 14.05 1.85 1.09 2,099.0 2,099.0 1,474,400
2017/05/22 1.40 14.05 1.85 1.09 2,098.0 2,098.0 1,145,200
« 前へ 1

西武ホールディングス あなたの予想は?

西武HDの株価時系列データ
【9024】西武HD
あなたの予想を投稿してみましょう
メニュー
西武HDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+9.3%(前日比)

予想投稿数 比率(%)

76.1 23.9
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

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