歌舞伎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)
2017/10/16 5,540.0 5,560.0 5,500.0 5,520.0 5,520.0 4,200
2017/10/13 5,550.0 5,570.0 5,500.0 5,510.0 5,510.0 2,800
2017/10/12 5,540.0 5,590.0 5,520.0 5,540.0 5,540.0 5,000
2017/10/11 5,500.0 5,530.0 5,500.0 5,530.0 5,530.0 1,500
2017/10/10 5,510.0 5,530.0 5,490.0 5,530.0 5,530.0 1,100
2017/10/06 5,520.0 5,520.0 5,480.0 5,480.0 5,480.0 2,600
2017/10/05 5,520.0 5,650.0 5,520.0 5,520.0 5,520.0 4,200
2017/10/04 5,540.0 5,600.0 5,530.0 5,530.0 5,530.0 2,100
2017/10/03 5,550.0 5,590.0 5,520.0 5,520.0 5,520.0 4,300
2017/10/02 5,520.0 5,540.0 5,520.0 5,540.0 5,540.0 1,900
2017/09/29 5,480.0 5,530.0 5,480.0 5,480.0 5,480.0 1,200
2017/09/28 5,490.0 5,490.0 5,480.0 5,480.0 5,480.0 1,000
2017/09/27 5,520.0 5,520.0 5,520.0 5,520.0 5,520.0 100
2017/09/26 5,520.0 5,520.0 5,510.0 5,510.0 5,510.0 300
2017/09/25 5,550.0 5,550.0 5,480.0 5,500.0 5,500.0 3,700
2017/09/22 5,550.0 5,550.0 5,540.0 5,550.0 5,550.0 800
2017/09/21 5,560.0 5,560.0 5,510.0 5,530.0 5,530.0 3,400
2017/09/20 5,650.0 5,650.0 5,560.0 5,560.0 5,560.0 1,900
2017/09/19 5,600.0 5,660.0 5,600.0 5,610.0 5,610.0 900
2017/09/15 5,500.0 5,560.0 5,500.0 5,560.0 5,560.0 600
« 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)
2017/10/16 16.34 193.34 5.91 0.09 5,520.0 5,520.0 4,200
2017/10/13 16.31 192.99 5.90 0.09 5,510.0 5,510.0 2,800
2017/10/12 16.40 194.04 5.93 0.09 5,540.0 5,540.0 5,000
2017/10/11 16.37 193.69 5.92 0.09 5,530.0 5,530.0 1,500
2017/10/10 16.37 193.69 5.92 0.09 5,530.0 5,530.0 1,100
2017/10/06 16.23 191.94 5.86 0.09 5,480.0 5,480.0 2,600
2017/10/05 16.34 193.34 5.91 0.09 5,520.0 5,520.0 4,200
2017/10/04 16.37 193.69 5.92 0.09 5,530.0 5,530.0 2,100
2017/10/03 16.34 193.34 5.91 0.09 5,520.0 5,520.0 4,300
2017/10/02 16.40 194.04 5.93 0.09 5,540.0 5,540.0 1,900
2017/09/29 16.23 191.94 5.86 0.09 5,480.0 5,480.0 1,200
2017/09/28 16.23 191.94 5.86 0.09 5,480.0 5,480.0 1,000
2017/09/27 16.34 193.34 5.91 0.09 5,520.0 5,520.0 100
2017/09/26 16.31 192.99 5.90 0.09 5,510.0 5,510.0 300
2017/09/25 16.28 192.64 5.89 0.09 5,500.0 5,500.0 3,700
2017/09/22 16.43 194.39 5.94 0.09 5,550.0 5,550.0 800
2017/09/21 16.37 193.69 5.92 0.09 5,530.0 5,530.0 3,400
2017/09/20 16.46 194.74 5.95 0.08 5,560.0 5,560.0 1,900
2017/09/19 16.61 196.49 6.00 0.08 5,610.0 5,610.0 900
2017/09/15 16.46 194.74 5.95 0.08 5,560.0 5,560.0 600
« 前へ 1
歌舞伎の株価時系列データ
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

21,336.12

+80.55

TOPIX

1,723.37

+4.18

JASDAQ

161.93

-0.15

米ドル/円

112.34

+0.17

ユーロ/円

131.94

-0.38

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