関西スーパ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 1,565.0 1,578.0 1,559.0 1,575.0 1,575.0 24,800
2017/06/22 1,527.0 1,566.0 1,527.0 1,560.0 1,560.0 20,800
2017/06/21 1,530.0 1,544.0 1,517.0 1,525.0 1,525.0 17,800
2017/06/20 1,523.0 1,542.0 1,518.0 1,530.0 1,530.0 30,400
2017/06/19 1,537.0 1,540.0 1,510.0 1,514.0 1,514.0 41,200
2017/06/16 1,516.0 1,558.0 1,512.0 1,558.0 1,558.0 30,200
2017/06/15 1,513.0 1,522.0 1,504.0 1,516.0 1,516.0 16,100
2017/06/14 1,514.0 1,529.0 1,506.0 1,507.0 1,507.0 18,500
2017/06/13 1,514.0 1,527.0 1,510.0 1,512.0 1,512.0 14,200
2017/06/12 1,550.0 1,550.0 1,517.0 1,525.0 1,525.0 32,700
2017/06/09 1,564.0 1,568.0 1,547.0 1,550.0 1,550.0 31,200
2017/06/08 1,592.0 1,592.0 1,563.0 1,565.0 1,565.0 41,900
2017/06/07 1,593.0 1,597.0 1,578.0 1,587.0 1,587.0 18,800
2017/06/06 1,630.0 1,644.0 1,587.0 1,588.0 1,588.0 20,400
2017/06/05 1,611.0 1,630.0 1,603.0 1,624.0 1,624.0 15,700
2017/06/02 1,611.0 1,615.0 1,595.0 1,612.0 1,612.0 21,800
2017/06/01 1,619.0 1,626.0 1,600.0 1,608.0 1,608.0 35,400
2017/05/31 1,562.0 1,636.0 1,562.0 1,630.0 1,630.0 60,800
2017/05/30 1,556.0 1,567.0 1,541.0 1,563.0 1,563.0 26,200
2017/05/29 1,566.0 1,581.0 1,560.0 1,571.0 1,571.0 38,500
2017/05/26 1,572.0 1,580.0 1,564.0 1,571.0 1,571.0 44,500
2017/05/25 1,569.0 1,581.0 1,562.0 1,574.0 1,574.0 42,100
2017/05/24 1,577.0 1,582.0 1,564.0 1,569.0 1,569.0 14,400
2017/05/23 1,560.0 1,589.0 1,560.0 1,570.0 1,570.0 21,500
2017/05/22 1,570.0 1,582.0 1,559.0 1,568.0 1,568.0 8,200
« 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 0.41 61.54 1.53 1.01 1,575.0 1,575.0 24,800
2017/06/22 0.41 60.96 1.51 1.02 1,560.0 1,560.0 20,800
2017/06/21 0.40 59.59 1.48 1.04 1,525.0 1,525.0 17,800
2017/06/20 0.40 59.78 1.48 1.04 1,530.0 1,530.0 30,400
2017/06/19 0.40 59.16 1.47 1.05 1,514.0 1,514.0 41,200
2017/06/16 0.41 60.88 1.51 1.02 1,558.0 1,558.0 30,200
2017/06/15 0.40 59.24 1.47 1.05 1,516.0 1,516.0 16,100
2017/06/14 0.39 58.89 1.46 1.06 1,507.0 1,507.0 18,500
2017/06/13 0.40 59.08 1.47 1.05 1,512.0 1,512.0 14,200
2017/06/12 0.40 59.59 1.48 1.04 1,525.0 1,525.0 32,700
2017/06/09 0.41 60.57 1.50 1.03 1,550.0 1,550.0 31,200
2017/06/08 0.41 61.15 1.52 1.02 1,565.0 1,565.0 41,900
2017/06/07 0.42 62.01 1.54 1.00 1,587.0 1,587.0 18,800
2017/06/06 0.42 62.05 1.54 1.00 1,588.0 1,588.0 20,400
2017/06/05 0.42 63.46 1.58 0.98 1,624.0 1,624.0 15,700
2017/06/02 0.42 62.99 1.56 0.99 1,612.0 1,612.0 21,800
2017/06/01 0.42 62.83 1.56 0.99 1,608.0 1,608.0 35,400
2017/05/31 0.43 63.69 1.58 0.98 1,630.0 1,630.0 60,800
2017/05/30 0.41 61.07 1.52 1.02 1,563.0 1,563.0 26,200
2017/05/29 0.41 61.39 1.52 1.01 1,571.0 1,571.0 38,500
2017/05/26 0.41 61.39 1.52 1.01 1,571.0 1,571.0 44,500
2017/05/25 0.41 61.50 1.53 1.01 1,574.0 1,574.0 42,100
2017/05/24 0.41 61.31 1.52 1.01 1,569.0 1,569.0 14,400
2017/05/23 0.41 61.35 1.52 1.01 1,570.0 1,570.0 21,500
2017/05/22 0.41 61.27 1.52 1.02 1,568.0 1,568.0 8,200
« 前へ 1

関西スーパーマーケット あなたの予想は?

関西スーパの株価時系列データ
【9919】関西スーパ
あなたの予想を投稿してみましょう
メニュー
関西スーパの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.5%(前日比)

予想投稿数 比率(%)

75.1 24.9
  • 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

20,132.67

+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