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
2004/12/30 1,460 1,480 1,460 1,470 33,000
2004/12/29 1,444 1,450 1,440 1,450 19,000
2004/12/28 1,444 1,451 1,439 1,443 31,000
2004/12/27 1,417 1,445 1,402 1,443 38,000
2004/12/24 1,390 1,416 1,390 1,401 65,000
2004/12/22 1,396 1,398 1,378 1,398 47,000
2004/12/21 1,390 1,400 1,390 1,395 24,000
2004/12/20 1,403 1,435 1,370 1,374 37,000
2004/12/17 1,378 1,395 1,375 1,395 18,000
2004/12/16 1,387 1,393 1,360 1,360 42,000
2004/12/15 1,386 1,386 1,375 1,381 48,000
2004/12/14 1,380 1,387 1,349 1,386 58,000
2004/12/13 1,374 1,374 1,344 1,363 33,000
2004/12/10 1,345 1,354 1,336 1,349 81,000
2004/12/09 1,383 1,383 1,348 1,356 25,000
2004/12/08 1,374 1,387 1,374 1,383 20,000
2004/12/07 1,372 1,378 1,372 1,373 11,000
2004/12/06 1,370 1,391 1,369 1,371 30,000
2004/12/03 1,398 1,398 1,369 1,376 52,000
2004/12/02 1,401 1,401 1,381 1,397 42,000
2004/12/01 1,416 1,416 1,381 1,382 30,000
2004/11/30 1,424 1,433 1,413 1,420 112,000
2004/11/29 1,372 1,408 1,367 1,408 66,000
2004/11/26 1,370 1,370 1,338 1,344 42,000
2004/11/25 1,388 1,388 1,361 1,370 51,000
2004/11/24 1,338 1,364 1,338 1,349 22,000
2004/11/22 1,351 1,352 1,311 1,331 39,000
2004/11/19 1,400 1,400 1,350 1,363 26,000
2004/11/18 1,401 1,410 1,393 1,393 16,000
2004/11/17 1,402 1,402 1,389 1,389 11,000
2004/11/16 1,421 1,427 1,402 1,402 35,000
2004/11/15 1,413 1,415 1,404 1,413 35,000
2004/11/12 1,394 1,400 1,394 1,399 60,000
2004/11/11 1,380 1,400 1,380 1,393 22,000
2004/11/10 1,386 1,390 1,360 1,380 24,000
2004/11/09 1,414 1,414 1,403 1,403 16,000
2004/11/08 1,407 1,407 1,405 1,406 10,000
2004/11/05 1,386 1,406 1,386 1,406 16,000
2004/11/04 1,406 1,410 1,383 1,383 21,000
2004/11/02 1,382 1,386 1,372 1,386 12,000
2004/11/01 1,392 1,392 1,365 1,365 21,000
2004/10/29 1,395 1,395 1,370 1,375 32,000
2004/10/28 1,386 1,386 1,365 1,377 38,000
2004/10/27 1,384 1,384 1,365 1,368 20,000
2004/10/26 1,412 1,432 1,379 1,379 48,000
2004/10/25 1,424 1,424 1,400 1,407 24,000
2004/10/22 1,451 1,451 1,407 1,428 12,000
2004/10/21 1,466 1,466 1,420 1,450 29,000
2004/10/20 1,472 1,472 1,448 1,448 18,000
2004/10/19 1,486 1,486 1,472 1,472 31,000
2004/10/18 1,487 1,494 1,480 1,485 52,000
2004/10/15 1,491 1,491 1,478 1,486 27,000
2004/10/14 1,486 1,492 1,481 1,490 43,000
2004/10/13 1,489 1,492 1,485 1,492 38,000
2004/10/12 1,476 1,485 1,476 1,485 39,000
2004/10/08 1,443 1,466 1,443 1,466 30,000
2004/10/07 1,466 1,467 1,457 1,458 30,000
2004/10/06 1,466 1,468 1,458 1,465 43,000
2004/10/05 1,477 1,477 1,457 1,463 21,000
2004/10/04 1,469 1,480 1,466 1,480 27,000
2004/10/01 1,454 1,464 1,445 1,460 31,000
2004/09/30 1,439 1,449 1,436 1,436 30,000
2004/09/29 1,464 1,464 1,420 1,426 56,000
2004/09/28 1,450 1,450 1,445 1,447 60,000
2004/09/27 1,433 1,450 1,431 1,438 49,000
2004/09/24 1,441 1,441 1,408 1,432 17,000
2004/09/22 1,418 1,448 1,418 1,443 31,000
2004/09/21 1,434 1,434 1,410 1,413 14,000
2004/09/17 1,412 1,433 1,412 1,415 22,000
2004/09/16 1,412 1,425 1,405 1,419 37,000
2004/09/15 1,399 1,420 1,399 1,411 105,000
2004/09/14 1,392 1,410 1,385 1,391 17,000
2004/09/13 1,408 1,410 1,390 1,409 39,000
2004/09/10 1,392 1,393 1,375 1,388 116,000
2004/09/09 1,388 1,400 1,373 1,391 83,000
2004/09/08 1,406 1,410 1,387 1,387 30,000
2004/09/07 1,427 1,427 1,401 1,401 7,000
2004/09/06 1,400 1,418 1,400 1,414 17,000
2004/09/03 1,437 1,437 1,409 1,413 19,000
2004/09/02 1,440 1,440 1,439 1,439 3,000
2004/09/01 1,453 1,453 1,440 1,440 3,000
2004/08/31 1,456 1,456 1,449 1,453 13,000
2004/08/30 1,452 1,459 1,446 1,447 21,000
2004/08/27 1,451 1,460 1,451 1,454 24,000
2004/08/26 1,451 1,455 1,450 1,450 13,000
2004/08/25 1,445 1,450 1,445 1,450 18,000
2004/08/24 1,435 1,435 1,433 1,433 8,000
2004/08/23 1,400 1,430 1,400 1,430 15,000
2004/08/20 1,410 1,420 1,406 1,420 23,000
2004/08/19 1,409 1,410 1,409 1,410 7,000
2004/08/18 1,410 1,410 1,410 1,410 8,000
2004/08/17 1,431 1,431 1,420 1,420 15,000
2004/08/16 1,435 1,435 1,402 1,418 68,000
2004/08/13 1,470 1,470 1,410 1,435 47,000
2004/08/12 1,473 1,483 1,470 1,470 25,000
2004/08/11 1,487 1,487 1,480 1,486 14,000
2004/08/10 1,470 1,480 1,470 1,480 13,000
2004/08/09 1,461 1,469 1,455 1,469 36,000
2004/08/06 1,465 1,478 1,465 1,478 10,000
2004/08/05 1,476 1,480 1,461 1,465 11,000
2004/08/04 1,486 1,487 1,470 1,475 17,000
2004/08/03 1,500 1,500 1,481 1,487 24,000
2004/08/02 1,494 1,501 1,490 1,492 42,000
2004/07/30 1,493 1,500 1,474 1,494 64,000
2004/07/29 1,495 1,495 1,465 1,476 31,000
2004/07/28 1,479 1,494 1,479 1,494 19,000
2004/07/27 1,498 1,500 1,479 1,479 30,000
2004/07/26 1,494 1,500 1,476 1,493 25,000
2004/07/23 1,493 1,494 1,475 1,493 14,000
2004/07/22 1,495 1,495 1,475 1,495 12,000
2004/07/21 1,457 1,493 1,457 1,492 11,000
2004/07/20 1,460 1,478 1,456 1,477 23,000
2004/07/16 1,452 1,480 1,450 1,480 14,000
2004/07/15 1,475 1,475 1,450 1,470 13,000
2004/07/14 1,497 1,497 1,479 1,484 18,000
2004/07/13 1,496 1,499 1,495 1,496 8,000
2004/07/12 1,515 1,515 1,495 1,495 18,000
2004/07/09 1,501 1,501 1,475 1,495 35,000
2004/07/08 1,474 1,502 1,474 1,502 39,000
2004/07/07 1,475 1,477 1,473 1,473 25,000
2004/07/06 1,485 1,485 1,483 1,483 21,000
2004/07/05 1,475 1,496 1,475 1,490 15,000
2004/07/02 1,513 1,513 1,498 1,498 43,000
2004/07/01 1,515 1,515 1,505 1,513 21,000
2004/06/30 1,500 1,515 1,497 1,514 58,000
2004/06/29 1,501 1,505 1,494 1,499 33,000
2004/06/28 1,497 1,500 1,488 1,500 50,000
2004/06/25 1,488 1,498 1,471 1,488 23,000
2004/06/24 1,499 1,508 1,482 1,488 19,000
2004/06/23 1,499 1,502 1,488 1,499 24,000
2004/06/22 1,503 1,503 1,494 1,500 40,000
2004/06/21 1,493 1,516 1,490 1,497 66,000
2004/06/18 1,490 1,490 1,470 1,487 31,000
2004/06/17 1,487 1,494 1,480 1,487 64,000
2004/06/16 1,480 1,488 1,470 1,486 89,000
2004/06/15 1,479 1,487 1,474 1,474 52,000
2004/06/14 1,478 1,488 1,475 1,487 55,000
2004/06/11 1,473 1,480 1,467 1,477 106,000
2004/06/10 1,470 1,489 1,460 1,489 24,000
2004/06/09 1,488 1,489 1,482 1,487 37,000
2004/06/08 1,472 1,490 1,470 1,488 76,000
2004/06/07 1,456 1,472 1,440 1,471 58,000
2004/06/04 1,440 1,455 1,420 1,455 29,000
2004/06/03 1,455 1,471 1,450 1,453 24,000
2004/06/02 1,475 1,475 1,460 1,465 40,000
2004/06/01 1,466 1,475 1,461 1,474 71,000
2004/05/31 1,439 1,451 1,430 1,451 67,000
2004/05/28 1,442 1,442 1,410 1,421 45,000
2004/05/27 1,420 1,433 1,406 1,426 16,000
2004/05/26 1,409 1,415 1,400 1,405 39,000
2004/05/25 1,420 1,420 1,405 1,408 40,000
2004/05/24 1,390 1,412 1,387 1,387 26,000
2004/05/21 1,373 1,409 1,373 1,406 30,000
2004/05/20 1,362 1,389 1,362 1,389 35,000
2004/05/19 1,287 1,340 1,287 1,322 23,000
2004/05/18 1,281 1,335 1,281 1,307 35,000
2004/05/17 1,357 1,357 1,279 1,279 32,000
2004/05/14 1,412 1,412 1,356 1,357 45,000
2004/05/13 1,390 1,390 1,368 1,372 24,000
2004/05/12 1,390 1,390 1,370 1,390 32,000
2004/05/11 1,353 1,373 1,350 1,373 20,000
2004/05/10 1,440 1,442 1,351 1,351 53,000
2004/05/07 1,456 1,463 1,440 1,440 41,000
2004/05/06 1,508 1,510 1,455 1,455 65,000
2004/04/30 1,497 1,497 1,480 1,488 67,000
2004/04/28 1,493 1,498 1,483 1,493 62,000
2004/04/27 1,491 1,495 1,479 1,494 64,000
2004/04/26 1,503 1,509 1,490 1,490 281,000
2004/04/23 1,500 1,500 1,497 1,500 50,000
2004/04/22 1,504 1,513 1,500 1,506 38,000
2004/04/21 1,500 1,508 1,500 1,500 39,000
2004/04/20 1,501 1,513 1,499 1,513 73,000
2004/04/19 1,517 1,517 1,495 1,501 53,000
2004/04/16 1,530 1,545 1,517 1,521 190,000
2004/04/15 1,525 1,530 1,500 1,500 69,000
2004/04/14 1,489 1,525 1,485 1,525 42,000
2004/04/13 1,452 1,499 1,452 1,478 41,000
2004/04/12 1,430 1,463 1,430 1,463 18,000
2004/04/09 1,459 1,459 1,426 1,429 20,000
2004/04/08 1,472 1,472 1,457 1,460 19,000
2004/04/07 1,452 1,480 1,432 1,474 17,000
2004/04/06 1,470 1,475 1,451 1,451 19,000
2004/04/05 1,479 1,485 1,470 1,470 21,000
2004/04/02 1,460 1,500 1,460 1,491 32,000
2004/04/01 1,456 1,458 1,440 1,458 19,000
2004/03/31 1,449 1,455 1,449 1,455 18,000
2004/03/30 1,453 1,455 1,431 1,454 29,000
2004/03/29 1,434 1,468 1,434 1,450 45,000
2004/03/26 1,415 1,470 1,415 1,440 25,000
2004/03/25 1,402 1,405 1,380 1,405 22,000
2004/03/24 1,381 1,401 1,381 1,401 36,000
2004/03/23 1,392 1,408 1,390 1,401 40,000
2004/03/22 1,350 1,408 1,350 1,388 80,000
2004/03/19 1,341 1,345 1,335 1,344 20,000
2004/03/18 1,324 1,345 1,320 1,340 55,000
2004/03/17 1,325 1,325 1,305 1,323 12,000
2004/03/16 1,300 1,310 1,299 1,309 18,000
2004/03/15 1,305 1,305 1,290 1,300 16,000
2004/03/12 1,285 1,327 1,285 1,325 90,000
2004/03/11 1,325 1,344 1,325 1,325 27,000
2004/03/10 1,352 1,352 1,335 1,343 16,000
2004/03/09 1,347 1,371 1,340 1,371 65,000
2004/03/08 1,348 1,348 1,330 1,332 10,000
2004/03/05 1,340 1,342 1,326 1,340 28,000
2004/03/04 1,315 1,340 1,315 1,340 15,000
2004/03/03 1,347 1,347 1,329 1,329 10,000
2004/03/02 1,364 1,364 1,320 1,330 59,000
2004/03/01 1,275 1,340 1,275 1,315 79,000
2004/02/27 1,225 1,255 1,224 1,255 32,000
2004/02/26 1,220 1,234 1,220 1,234 12,000
2004/02/25 1,201 1,212 1,201 1,210 13,000
2004/02/24 1,226 1,235 1,210 1,210 9,000
2004/02/23 1,211 1,232 1,211 1,226 12,000
2004/02/20 1,222 1,226 1,222 1,226 4,000
2004/02/19 1,229 1,239 1,224 1,235 11,000
2004/02/18 1,217 1,220 1,217 1,217 8,000
2004/02/17 1,217 1,230 1,205 1,217 23,000
2004/02/16 1,230 1,240 1,210 1,229 114,000
2004/02/13 1,200 1,220 1,200 1,212 25,000
2004/02/12 1,205 1,210 1,193 1,193 21,000
2004/02/10 1,197 1,206 1,197 1,203 10,000
2004/02/09 1,205 1,205 1,195 1,195 16,000
2004/02/06 1,204 1,204 1,194 1,204 7,000
2004/02/05 1,201 1,204 1,196 1,199 12,000
2004/02/04 1,208 1,209 1,201 1,201 6,000
2004/02/03 1,205 1,207 1,195 1,202 12,000
2004/02/02 1,197 1,213 1,197 1,205 5,000
2004/01/30 1,211 1,215 1,191 1,191 40,000
2004/01/29 1,218 1,218 1,191 1,191 35,000
2004/01/28 1,198 1,219 1,198 1,206 28,000
2004/01/27 1,197 1,207 1,190 1,195 23,000
2004/01/26 1,219 1,219 1,182 1,196 30,000
2004/01/23 1,221 1,221 1,194 1,200 52,000
2004/01/22 1,250 1,250 1,231 1,231 11,000
2004/01/21 1,250 1,265 1,238 1,238 19,000
2004/01/20 1,230 1,265 1,230 1,260 13,000
2004/01/19 1,252 1,261 1,250 1,250 13,000
2004/01/16 1,263 1,268 1,251 1,251 20,000
2004/01/15 1,260 1,276 1,260 1,275 13,000
2004/01/14 1,252 1,260 1,252 1,260 3,000
2004/01/13 1,269 1,271 1,267 1,271 27,000
2004/01/09 1,252 1,270 1,250 1,270 8,000
2004/01/08 1,249 1,263 1,249 1,262 9,000
2004/01/07 1,255 1,266 1,245 1,245 11,000
2004/01/06 1,287 1,290 1,271 1,271 6,000
2004/01/05 1,284 1,287 1,284 1,286 5,000

このページの先頭へ