日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

平和堂(8276)の株価時系列情報

平和堂(8276)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 1,940 1,950 1,940 1,950 2,000
1994/12/29 1,950 1,950 1,940 1,940 34,000
1994/12/28 1,940 1,950 1,940 1,940 3,000
1994/12/27 1,960 1,960 1,950 1,950 11,000
1994/12/26 1,950 1,950 1,950 1,950 9,000
1994/12/22 1,940 1,940 1,910 1,920 18,000
1994/12/21 1,880 1,880 1,880 1,880 24,000
1994/12/20 1,880 1,880 1,850 1,880 12,000
1994/12/19 1,840 1,860 1,820 1,860 52,000
1994/12/16 1,830 1,840 1,800 1,840 19,000
1994/12/15 1,800 1,800 1,800 1,800 10,000
1994/12/14 1,770 1,800 1,770 1,800 12,000
1994/12/13 1,810 1,810 1,800 1,800 12,000
1994/12/12 1,800 1,800 1,800 1,800 10,000
1994/12/09 1,780 1,800 1,780 1,800 23,000
1994/12/08 1,780 1,800 1,780 1,800 3,000
1994/12/07 1,800 1,800 1,800 1,800 12,000
1994/12/06 1,800 1,810 1,800 1,810 175,000
1994/12/05 1,780 1,800 1,780 1,800 4,000
1994/12/02 1,790 1,810 1,760 1,760 26,000
1994/12/01 1,800 1,800 1,800 1,800 2,000
1994/11/30 1,820 1,820 1,820 1,820 4,000
1994/11/29 1,800 1,830 1,800 1,830 24,000
1994/11/28 1,770 1,780 1,770 1,780 7,000
1994/11/25 1,780 1,780 1,750 1,750 28,000
1994/11/24 1,720 1,720 1,720 1,720 6,000
1994/11/22 1,810 1,810 1,810 1,810 5,000
1994/11/21 1,800 1,800 1,800 1,800 5,000
1994/11/18 1,790 1,790 1,790 1,790 23,000
1994/11/17 1,750 1,750 1,750 1,750 4,000
1994/11/15 1,750 1,750 1,750 1,750 4,000
1994/11/14 1,760 1,760 1,760 1,760 14,000
1994/11/11 1,750 1,750 1,750 1,750 3,000
1994/11/10 1,800 1,800 1,800 1,800 1,000
1994/11/09 1,770 1,790 1,760 1,780 21,000
1994/11/08 1,800 1,800 1,800 1,800 4,000
1994/11/07 1,800 1,830 1,800 1,820 26,000
1994/11/04 1,830 1,830 1,790 1,790 70,000
1994/11/02 1,830 1,840 1,830 1,840 31,000
1994/11/01 1,850 1,850 1,820 1,820 53,000
1994/10/31 1,870 1,870 1,840 1,840 38,000
1994/10/28 1,860 1,860 1,850 1,850 58,000
1994/10/27 1,890 1,890 1,860 1,860 7,000
1994/10/26 1,910 1,920 1,900 1,900 15,000
1994/10/25 1,920 1,920 1,920 1,920 4,000
1994/10/24 1,930 1,930 1,910 1,910 56,000
1994/10/21 1,920 1,920 1,910 1,910 28,000
1994/10/20 1,920 1,920 1,920 1,920 3,000
1994/10/19 1,930 1,930 1,920 1,920 20,000
1994/10/18 1,930 1,940 1,920 1,930 6,000
1994/10/17 1,930 1,930 1,930 1,930 3,000
1994/10/14 1,940 1,940 1,940 1,940 4,000
1994/10/13 1,960 1,960 1,910 1,920 35,000
1994/10/12 1,960 1,960 1,950 1,960 13,000
1994/10/11 1,960 1,960 1,960 1,960 1,000
1994/10/07 1,950 1,950 1,950 1,950 1,000
1994/10/05 1,930 1,930 1,910 1,910 18,000
1994/10/04 1,970 1,980 1,940 1,970 39,000
1994/10/03 2,000 2,000 1,970 1,970 16,000
1994/09/30 1,980 2,000 1,970 2,000 26,000
1994/09/29 1,990 1,990 1,970 1,980 30,000
1994/09/28 1,980 1,980 1,970 1,970 23,000
1994/09/27 2,000 2,000 1,970 1,970 58,000
1994/09/26 2,010 2,010 1,980 2,000 24,000
1994/09/22 2,000 2,000 1,980 1,980 37,000
1994/09/21 1,980 2,000 1,980 2,000 27,000
1994/09/20 1,970 1,980 1,970 1,980 8,000
1994/09/19 1,970 1,970 1,960 1,960 57,000
1994/09/16 1,950 1,950 1,950 1,950 2,000
1994/09/14 1,960 1,960 1,960 1,960 9,000
1994/09/13 2,000 2,000 2,000 2,000 2,000
1994/09/12 2,020 2,020 2,010 2,010 3,000
1994/09/09 2,080 2,080 2,010 2,010 45,000
1994/09/08 2,020 2,050 2,010 2,040 17,000
1994/09/07 2,070 2,100 2,070 2,100 5,000
1994/09/05 2,110 2,110 2,100 2,100 15,000
1994/09/02 2,150 2,150 2,110 2,110 15,000
1994/09/01 2,150 2,150 2,150 2,150 1,000
1994/08/31 2,160 2,160 2,160 2,160 4,000
1994/08/29 2,200 2,200 2,200 2,200 19,000
1994/08/26 2,200 2,200 2,200 2,200 4,000
1994/08/25 2,200 2,200 2,200 2,200 4,000
1994/08/24 2,100 2,100 2,100 2,100 2,000
1994/08/23 2,210 2,210 2,170 2,170 9,000
1994/08/22 2,200 2,200 2,200 2,200 2,000
1994/08/19 2,230 2,230 2,200 2,200 15,000
1994/08/17 2,230 2,240 2,230 2,230 6,000
1994/08/16 2,250 2,250 2,230 2,230 5,000
1994/08/15 2,230 2,250 2,230 2,250 6,000
1994/08/12 2,290 2,300 2,280 2,300 17,000
1994/08/11 2,270 2,300 2,250 2,300 11,000
1994/08/10 2,290 2,290 2,290 2,290 6,000
1994/08/09 2,290 2,300 2,270 2,290 28,000
1994/08/08 2,280 2,320 2,280 2,290 81,000
1994/08/05 2,270 2,280 2,260 2,280 35,000
1994/08/04 2,270 2,270 2,270 2,270 1,000
1994/08/03 2,280 2,280 2,250 2,250 22,000
1994/08/02 2,240 2,240 2,230 2,240 14,000
1994/08/01 2,230 2,230 2,230 2,230 3,000
1994/07/29 2,260 2,260 2,240 2,240 59,000
1994/07/28 2,250 2,250 2,210 2,240 13,000
1994/07/27 2,250 2,260 2,250 2,250 20,000
1994/07/26 2,280 2,290 2,250 2,250 42,000
1994/07/25 2,300 2,300 2,260 2,260 6,000
1994/07/22 2,300 2,300 2,260 2,260 18,000
1994/07/21 2,300 2,310 2,290 2,310 51,000
1994/07/20 2,330 2,330 2,300 2,300 77,000
1994/07/19 2,350 2,350 2,310 2,320 114,000
1994/07/18 2,300 2,340 2,290 2,340 98,000
1994/07/15 2,310 2,310 2,280 2,300 44,000
1994/07/14 2,320 2,330 2,290 2,300 124,000
1994/07/13 2,220 2,290 2,220 2,290 111,000
1994/07/12 2,260 2,260 2,200 2,220 112,000
1994/07/11 2,260 2,260 2,230 2,260 33,000
1994/07/08 2,240 2,240 2,220 2,220 14,000
1994/07/07 2,220 2,220 2,220 2,220 7,000
1994/07/06 2,200 2,280 2,200 2,280 125,000
1994/07/05 2,180 2,250 2,180 2,220 34,000
1994/07/04 2,270 2,270 2,260 2,260 11,000
1994/07/01 2,290 2,300 2,240 2,270 86,000
1994/06/30 2,250 2,290 2,240 2,290 106,000
1994/06/29 2,200 2,270 2,200 2,270 94,000
1994/06/28 2,160 2,200 2,150 2,200 61,000
1994/06/27 2,150 2,150 2,150 2,150 8,000
1994/06/24 2,170 2,170 2,160 2,160 19,000
1994/06/23 2,120 2,160 2,120 2,160 33,000
1994/06/22 2,120 2,130 2,110 2,120 33,000
1994/06/21 2,140 2,140 2,120 2,140 24,000
1994/06/20 2,160 2,160 2,100 2,140 25,000
1994/06/17 2,080 2,190 2,080 2,170 183,000
1994/06/16 2,070 2,070 2,060 2,060 31,000
1994/06/15 2,000 2,060 2,000 2,060 31,000
1994/06/14 2,050 2,050 2,030 2,030 10,000
1994/06/13 2,060 2,060 2,060 2,060 1,000
1994/06/10 2,090 2,100 2,080 2,080 16,000
1994/06/09 2,030 2,100 2,030 2,100 205,000
1994/06/08 2,060 2,060 2,040 2,040 21,000
1994/06/07 2,060 2,060 2,050 2,060 25,000
1994/06/06 2,040 2,060 2,000 2,060 34,000
1994/06/03 2,000 2,000 1,980 1,980 16,000
1994/06/02 1,990 2,010 1,970 2,000 18,000
1994/06/01 1,990 1,990 1,990 1,990 13,000
1994/05/31 2,000 2,000 1,980 1,990 83,000
1994/05/30 2,020 2,020 2,000 2,000 42,000
1994/05/27 2,020 2,060 2,000 2,010 31,000
1994/05/26 2,020 2,020 1,990 2,000 38,000
1994/05/25 2,060 2,060 2,020 2,020 10,000
1994/05/24 2,040 2,050 2,020 2,020 5,000
1994/05/23 2,020 2,050 2,020 2,050 11,000
1994/05/20 2,040 2,040 2,030 2,030 5,000
1994/05/19 2,050 2,050 2,030 2,030 2,000
1994/05/18 2,060 2,060 2,060 2,060 7,000
1994/05/17 2,060 2,060 2,060 2,060 8,000
1994/05/16 2,070 2,070 2,050 2,070 64,000
1994/05/13 2,050 2,060 2,050 2,060 27,000
1994/05/12 2,020 2,060 2,020 2,060 38,000
1994/05/11 2,040 2,040 2,020 2,020 6,000
1994/05/10 2,000 2,000 1,980 2,000 5,000
1994/05/09 2,000 2,000 2,000 2,000 4,000
1994/05/06 2,090 2,090 2,010 2,060 8,000
1994/05/02 2,070 2,070 2,070 2,070 14,000
1994/04/28 2,010 2,070 2,000 2,070 39,000
1994/04/27 2,040 2,040 2,000 2,000 24,000
1994/04/26 2,050 2,050 2,050 2,050 3,000
1994/04/25 2,060 2,060 2,060 2,060 4,000
1994/04/22 2,060 2,080 2,010 2,070 15,000
1994/04/21 2,060 2,080 2,050 2,060 14,000
1994/04/20 2,120 2,150 2,100 2,100 31,000
1994/04/19 2,050 2,100 2,040 2,100 93,000
1994/04/18 2,040 2,040 2,000 2,030 36,000
1994/04/15 1,950 2,050 1,950 2,050 73,000
1994/04/14 1,900 1,900 1,900 1,900 18,000
1994/04/13 1,900 1,900 1,880 1,880 2,000
1994/04/12 1,900 1,930 1,880 1,880 35,000
1994/04/11 1,870 1,900 1,870 1,900 34,000
1994/04/08 1,870 1,870 1,840 1,840 5,000
1994/04/07 1,850 1,850 1,820 1,820 2,000
1994/04/06 1,770 1,800 1,770 1,800 4,000
1994/04/04 1,860 1,860 1,860 1,860 4,000
1994/03/31 1,780 1,780 1,780 1,780 5,000
1994/03/30 1,810 1,810 1,810 1,810 7,000
1994/03/29 1,800 1,830 1,800 1,830 27,000
1994/03/25 1,830 1,830 1,780 1,780 8,000
1994/03/24 1,800 1,830 1,800 1,830 9,000
1994/03/23 1,850 1,850 1,810 1,810 6,000
1994/03/22 1,840 1,840 1,840 1,840 5,000
1994/03/18 1,840 1,840 1,840 1,840 1,000
1994/03/17 1,860 1,860 1,840 1,850 8,000
1994/03/15 1,870 1,870 1,810 1,810 6,000
1994/03/14 1,890 1,890 1,880 1,880 7,000
1994/03/11 1,890 1,890 1,890 1,890 14,000
1994/03/08 1,840 1,900 1,840 1,900 2,000
1994/03/07 1,900 1,900 1,840 1,840 5,000
1994/03/04 1,930 1,930 1,900 1,900 7,000
1994/03/03 1,900 1,900 1,900 1,900 5,000
1994/03/02 2,000 2,000 1,980 1,980 6,000
1994/03/01 2,000 2,000 2,000 2,000 22,000
1994/02/28 1,980 2,000 1,980 2,000 16,000
1994/02/25 1,950 1,980 1,950 1,950 18,000
1994/02/24 1,950 1,950 1,950 1,950 4,000
1994/02/23 1,940 1,950 1,940 1,950 16,000
1994/02/22 1,930 1,940 1,930 1,940 13,000
1994/02/21 1,930 1,950 1,930 1,930 8,000
1994/02/18 1,890 1,930 1,890 1,930 13,000
1994/02/17 1,900 1,910 1,900 1,900 8,000
1994/02/16 1,900 1,900 1,900 1,900 2,000
1994/02/15 1,900 1,940 1,900 1,910 17,000
1994/02/14 1,910 1,930 1,910 1,910 7,000
1994/02/10 1,910 1,940 1,900 1,940 6,000
1994/02/09 1,900 1,900 1,900 1,900 10,000
1994/02/08 1,840 1,900 1,840 1,900 3,000
1994/02/07 1,840 1,840 1,840 1,840 4,000
1994/02/04 1,850 1,850 1,840 1,840 2,000
1994/02/03 1,850 1,850 1,850 1,850 21,000
1994/02/02 1,850 1,880 1,840 1,870 17,000
1994/02/01 1,880 1,900 1,880 1,880 15,000
1994/01/31 1,860 1,860 1,850 1,850 46,000
1994/01/28 1,910 1,910 1,830 1,830 32,000
1994/01/27 1,970 1,970 1,940 1,940 13,000
1994/01/26 1,970 1,970 1,960 1,960 16,000
1994/01/25 1,970 1,970 1,970 1,970 5,000
1994/01/24 1,950 1,980 1,950 1,950 7,000
1994/01/21 1,930 1,980 1,930 1,980 7,000
1994/01/20 1,980 1,980 1,930 1,930 7,000
1994/01/19 1,930 1,990 1,920 1,940 23,000
1994/01/18 1,930 1,930 1,930 1,930 2,000
1994/01/17 1,920 1,950 1,920 1,920 8,000
1994/01/14 1,940 1,960 1,910 1,910 25,000
1994/01/13 1,970 1,970 1,910 1,910 2,000
1994/01/12 1,970 1,970 1,970 1,970 9,000
1994/01/11 1,990 1,990 1,990 1,990 1,000
1994/01/10 1,990 1,990 1,960 1,960 23,000
1994/01/07 1,960 1,960 1,960 1,960 10,000
1994/01/06 1,960 1,980 1,960 1,980 4,000
1994/01/05 2,020 2,020 1,990 2,000 10,000
1994/01/04 1,980 2,000 1,980 2,000 9,000

このページの先頭へ