アイン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 8,090.0 8,100.0 7,910.0 7,980.0 7,980.0 88,000
2017/06/22 7,960.0 8,010.0 7,880.0 7,980.0 7,980.0 114,300
2017/06/21 7,910.0 7,980.0 7,860.0 7,910.0 7,910.0 128,200
2017/06/20 7,890.0 7,960.0 7,830.0 7,850.0 7,850.0 129,000
2017/06/19 7,750.0 7,870.0 7,720.0 7,850.0 7,850.0 110,100
2017/06/16 7,890.0 7,950.0 7,780.0 7,780.0 7,780.0 171,800
2017/06/15 7,900.0 7,960.0 7,820.0 7,890.0 7,890.0 128,600
2017/06/14 8,090.0 8,100.0 7,880.0 7,880.0 7,880.0 198,700
2017/06/13 8,050.0 8,130.0 8,050.0 8,090.0 8,090.0 117,300
2017/06/12 8,060.0 8,140.0 8,040.0 8,110.0 8,110.0 152,000
2017/06/09 8,080.0 8,220.0 7,960.0 8,060.0 8,060.0 402,700
2017/06/08 7,950.0 8,140.0 7,940.0 8,120.0 8,120.0 536,100
2017/06/07 8,230.0 8,260.0 7,680.0 7,920.0 7,920.0 1,059,700
2017/06/06 9,040.0 9,060.0 8,810.0 8,830.0 8,830.0 150,000
2017/06/05 8,940.0 9,110.0 8,890.0 9,080.0 9,080.0 170,900
2017/06/02 8,990.0 9,010.0 8,840.0 8,910.0 8,910.0 196,000
2017/06/01 8,900.0 9,080.0 8,890.0 9,050.0 9,050.0 134,700
2017/05/31 8,950.0 8,980.0 8,880.0 8,910.0 8,910.0 67,800
2017/05/30 8,890.0 8,960.0 8,870.0 8,910.0 8,910.0 71,400
2017/05/29 8,900.0 8,970.0 8,860.0 8,880.0 8,880.0 79,700
2017/05/26 8,860.0 8,890.0 8,810.0 8,830.0 8,830.0 97,100
2017/05/25 8,830.0 8,930.0 8,810.0 8,860.0 8,860.0 101,000
2017/05/24 8,910.0 8,930.0 8,860.0 8,860.0 8,860.0 62,100
2017/05/23 8,850.0 9,000.0 8,850.0 8,910.0 8,910.0 83,800
2017/05/22 8,880.0 8,920.0 8,860.0 8,860.0 8,860.0 83,100
« 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 1.02 31.82 4.20 0.62 7,980.0 7,980.0 88,000
2017/06/22 1.02 31.82 4.20 0.62 7,980.0 7,980.0 114,300
2017/06/21 1.01 31.55 4.17 0.63 7,910.0 7,910.0 128,200
2017/06/20 1.00 31.31 4.14 0.63 7,850.0 7,850.0 129,000
2017/06/19 1.00 31.31 4.14 0.63 7,850.0 7,850.0 110,100
2017/06/16 0.99 31.03 4.10 0.64 7,780.0 7,780.0 171,800
2017/06/15 1.01 31.47 4.16 0.63 7,890.0 7,890.0 128,600
2017/06/14 1.01 31.43 4.15 0.63 7,880.0 7,880.0 198,700
2017/06/13 1.03 32.26 4.26 0.61 8,090.0 8,090.0 117,300
2017/06/12 1.04 32.34 4.27 0.61 8,110.0 8,110.0 152,000
2017/06/09 1.03 32.14 4.25 0.62 8,060.0 8,060.0 402,700
2017/06/08 1.04 32.38 4.28 0.61 8,120.0 8,120.0 536,100
2017/06/07 1.01 31.59 4.17 0.63 7,920.0 7,920.0 1,059,700
2017/06/06 1.13 35.21 4.65 0.56 8,830.0 8,830.0 150,000
2017/06/05 1.23 36.36 5.40 0.44 9,080.0 9,080.0 170,900
2017/06/02 1.20 35.68 5.30 0.44 8,910.0 8,910.0 196,000
2017/06/01 1.22 36.24 5.38 0.44 9,050.0 9,050.0 134,700
2017/05/31 1.20 35.68 5.30 0.44 8,910.0 8,910.0 67,800
2017/05/30 1.20 35.68 5.30 0.44 8,910.0 8,910.0 71,400
2017/05/29 1.20 35.56 5.28 0.45 8,880.0 8,880.0 79,700
2017/05/26 1.19 35.36 5.25 0.45 8,830.0 8,830.0 97,100
2017/05/25 1.20 35.48 5.27 0.45 8,860.0 8,860.0 101,000
2017/05/24 1.20 35.48 5.27 0.45 8,860.0 8,860.0 62,100
2017/05/23 1.20 35.68 5.30 0.44 8,910.0 8,910.0 83,800
2017/05/22 1.20 35.48 5.27 0.45 8,860.0 8,860.0 83,100
« 前へ 1

アインホールディングス あなたの予想は?

アインHDの株価時系列データ
【9627】アインHD
あなたの予想を投稿してみましょう
メニュー
アインHDの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.6%(前日比)

予想投稿数 比率(%)

71.8 28.2
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.65

+0.36

ユーロ/円

124.80

+0.22

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