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
2006/12/29 1,993 1,993 1,972 1,977 30,200
2006/12/28 1,984 1,987 1,970 1,981 35,000
2006/12/27 1,981 1,989 1,970 1,980 65,800
2006/12/26 1,975 1,999 1,965 1,985 30,800
2006/12/25 1,985 1,997 1,972 1,977 52,500
2006/12/22 2,000 2,005 1,980 1,988 39,000
2006/12/21 2,005 2,005 1,983 1,996 65,100
2006/12/20 1,998 2,020 1,974 2,020 98,300
2006/12/19 2,010 2,010 1,972 1,976 49,100
2006/12/18 2,035 2,035 2,000 2,010 24,500
2006/12/15 1,991 2,020 1,985 2,010 67,000
2006/12/14 2,005 2,015 2,000 2,000 32,600
2006/12/13 2,000 2,010 1,990 2,005 64,500
2006/12/12 2,020 2,020 2,000 2,010 16,900
2006/12/11 2,040 2,040 2,005 2,020 46,300
2006/12/08 2,040 2,045 2,020 2,020 59,800
2006/12/07 2,035 2,045 2,010 2,045 30,000
2006/12/06 2,040 2,040 2,000 2,035 45,200
2006/12/05 2,030 2,035 2,010 2,025 20,400
2006/12/04 2,030 2,050 1,995 2,030 30,800
2006/12/01 2,030 2,030 1,992 2,005 45,400
2006/11/30 1,980 2,005 1,949 1,997 70,800
2006/11/29 1,984 1,987 1,967 1,987 50,300
2006/11/28 1,915 1,955 1,914 1,951 54,400
2006/11/27 1,939 1,945 1,912 1,941 65,700
2006/11/24 1,896 1,897 1,865 1,881 64,400
2006/11/22 1,871 1,929 1,851 1,926 54,400
2006/11/21 1,903 1,913 1,811 1,872 84,300
2006/11/20 1,945 1,953 1,895 1,904 85,100
2006/11/17 1,920 1,957 1,919 1,952 87,500
2006/11/16 1,940 1,945 1,915 1,916 91,500
2006/11/15 1,973 1,974 1,938 1,945 81,600
2006/11/14 1,950 1,985 1,938 1,972 66,200
2006/11/13 1,911 1,938 1,910 1,921 66,100
2006/11/10 1,919 1,947 1,902 1,910 89,400
2006/11/09 1,913 1,923 1,901 1,919 53,000
2006/11/08 1,959 1,970 1,910 1,911 64,000
2006/11/07 1,958 1,971 1,950 1,956 29,200
2006/11/06 1,951 1,969 1,942 1,963 44,100
2006/11/02 1,975 1,985 1,943 1,970 79,600
2006/11/01 1,983 2,005 1,972 1,983 51,200
2006/10/31 2,005 2,020 1,986 2,000 44,400
2006/10/30 2,020 2,020 1,977 1,977 72,800
2006/10/27 2,030 2,030 2,000 2,015 70,500
2006/10/26 2,020 2,030 1,996 2,005 30,600
2006/10/25 2,035 2,050 2,000 2,005 91,200
2006/10/24 2,005 2,035 2,005 2,005 55,200
2006/10/23 1,999 2,040 1,994 2,030 62,700
2006/10/20 1,984 2,015 1,972 1,979 86,300
2006/10/19 2,000 2,000 1,981 1,992 59,500
2006/10/18 1,991 2,020 1,978 2,000 80,100
2006/10/17 2,000 2,035 1,968 2,030 121,000
2006/10/16 2,010 2,015 1,952 1,986 107,500
2006/10/13 1,920 1,952 1,919 1,951 116,700
2006/10/12 1,973 1,974 1,905 1,924 68,400
2006/10/11 2,015 2,045 1,940 1,948 144,500
2006/10/10 2,000 2,060 2,000 2,025 113,900
2006/10/06 2,070 2,075 2,015 2,025 86,700
2006/10/05 2,035 2,070 1,995 2,070 230,100
2006/10/04 2,080 2,090 2,060 2,070 81,500
2006/10/03 2,050 2,095 2,040 2,090 109,800
2006/10/02 2,060 2,095 2,040 2,080 83,900
2006/09/29 2,080 2,085 2,030 2,080 91,600
2006/09/28 2,110 2,120 2,075 2,090 73,200
2006/09/27 2,040 2,110 2,040 2,065 126,000
2006/09/26 2,050 2,065 2,010 2,025 45,300
2006/09/25 2,040 2,090 1,980 2,090 144,800
2006/09/22 2,030 2,060 2,010 2,020 98,500
2006/09/21 2,035 2,100 2,015 2,065 99,000
2006/09/20 2,065 2,065 2,025 2,040 40,100
2006/09/19 2,075 2,100 2,060 2,085 32,400
2006/09/15 2,090 2,090 2,050 2,075 24,800
2006/09/14 2,100 2,105 2,075 2,095 18,000
2006/09/13 2,115 2,120 2,065 2,070 21,400
2006/09/12 2,100 2,125 2,075 2,075 44,900
2006/09/11 2,125 2,145 2,085 2,100 81,000
2006/09/08 2,130 2,170 2,125 2,145 99,500
2006/09/07 2,170 2,210 2,125 2,170 132,900
2006/09/06 2,155 2,180 2,145 2,160 77,500
2006/09/05 2,140 2,170 2,140 2,160 30,800
2006/09/04 2,150 2,170 2,135 2,145 53,600
2006/09/01 2,125 2,185 2,125 2,150 55,200
2006/08/31 2,165 2,175 2,125 2,155 72,100
2006/08/30 2,175 2,180 2,135 2,150 34,900
2006/08/29 2,145 2,160 2,140 2,155 44,800
2006/08/28 2,115 2,170 2,100 2,110 51,700
2006/08/25 2,180 2,190 2,130 2,135 98,900
2006/08/24 2,175 2,215 2,160 2,205 93,200
2006/08/23 2,125 2,200 2,120 2,185 130,600
2006/08/22 2,095 2,175 2,065 2,145 107,600
2006/08/21 2,155 2,165 2,100 2,110 59,400
2006/08/18 2,110 2,200 2,110 2,175 89,400
2006/08/17 2,120 2,135 2,110 2,110 27,900
2006/08/16 2,110 2,125 2,085 2,125 28,300
2006/08/15 2,065 2,115 2,065 2,105 64,200
2006/08/14 2,110 2,140 2,110 2,115 138,300
2006/08/11 2,080 2,160 2,080 2,145 42,700
2006/08/10 2,140 2,180 2,095 2,135 53,800
2006/08/09 2,080 2,135 2,060 2,135 55,100
2006/08/08 1,980 2,095 1,980 2,095 116,500
2006/08/07 2,015 2,035 1,981 1,987 62,500
2006/08/04 2,035 2,040 2,005 2,025 20,000
2006/08/03 2,060 2,060 2,015 2,020 21,500
2006/08/02 2,005 2,050 2,005 2,050 20,600
2006/08/01 2,055 2,060 2,025 2,045 39,800
2006/07/31 2,060 2,060 2,000 2,035 45,200
2006/07/28 2,005 2,005 1,964 1,988 31,100
2006/07/27 1,934 1,972 1,931 1,972 31,600
2006/07/26 1,960 1,970 1,924 1,933 22,300
2006/07/25 1,975 1,980 1,947 1,961 26,400
2006/07/24 1,950 1,967 1,919 1,966 39,800
2006/07/21 1,978 1,979 1,932 1,944 56,200
2006/07/20 1,970 1,997 1,941 1,970 56,900
2006/07/19 1,899 1,968 1,890 1,919 31,000
2006/07/18 1,923 1,945 1,890 1,899 24,300
2006/07/14 1,950 1,969 1,860 1,923 42,100
2006/07/13 2,020 2,030 1,961 1,980 69,100
2006/07/12 2,080 2,080 2,025 2,025 35,700
2006/07/11 2,095 2,105 2,050 2,080 22,300
2006/07/10 2,065 2,065 2,015 2,055 27,000
2006/07/07 2,020 2,075 2,020 2,055 41,700
2006/07/06 2,075 2,075 2,005 2,030 83,700
2006/07/05 2,085 2,100 2,075 2,080 33,300
2006/07/04 2,090 2,120 2,075 2,090 34,400
2006/07/03 2,080 2,110 2,060 2,090 27,300
2006/06/30 2,105 2,110 2,055 2,070 74,700
2006/06/29 2,100 2,100 2,025 2,050 117,500
2006/06/28 2,080 2,130 2,080 2,115 90,600
2006/06/27 2,180 2,200 2,145 2,160 36,000
2006/06/26 2,250 2,250 2,185 2,200 32,700
2006/06/23 2,180 2,210 2,145 2,210 63,000
2006/06/22 2,130 2,180 2,120 2,175 30,900
2006/06/21 2,145 2,155 2,100 2,125 32,900
2006/06/20 2,170 2,175 2,125 2,140 28,100
2006/06/19 2,155 2,195 2,135 2,180 55,500
2006/06/16 2,180 2,230 2,145 2,160 65,200
2006/06/15 2,125 2,185 2,125 2,150 26,700
2006/06/14 2,100 2,245 2,095 2,125 60,200
2006/06/13 2,150 2,165 2,095 2,100 24,800
2006/06/12 2,160 2,160 2,065 2,150 45,600
2006/06/09 2,040 2,115 2,025 2,110 99,800
2006/06/08 2,110 2,160 2,025 2,070 93,100
2006/06/07 2,200 2,245 2,155 2,185 72,700
2006/06/06 2,300 2,300 2,215 2,225 67,100
2006/06/05 2,325 2,325 2,265 2,290 41,600
2006/06/02 2,280 2,325 2,245 2,285 98,100
2006/06/01 2,255 2,295 2,225 2,255 70,000
2006/05/31 2,270 2,280 2,240 2,255 92,000
2006/05/30 2,270 2,280 2,255 2,265 71,000
2006/05/29 2,255 2,280 2,245 2,255 39,000
2006/05/26 2,265 2,270 2,215 2,255 72,000
2006/05/25 2,265 2,270 2,215 2,255 111,000
2006/05/24 2,235 2,285 2,200 2,260 72,000
2006/05/23 2,295 2,295 2,250 2,275 65,000
2006/05/22 2,280 2,350 2,270 2,270 67,000
2006/05/19 2,230 2,290 2,230 2,270 40,000
2006/05/18 2,250 2,315 2,215 2,270 110,000
2006/05/17 2,270 2,320 2,270 2,320 66,000
2006/05/16 2,330 2,330 2,285 2,310 103,000
2006/05/15 2,240 2,350 2,240 2,340 116,000
2006/05/12 2,310 2,330 2,240 2,320 104,000
2006/05/11 2,315 2,360 2,315 2,320 74,000
2006/05/10 2,340 2,395 2,330 2,355 105,000
2006/05/09 2,340 2,365 2,335 2,345 55,000
2006/05/08 2,320 2,345 2,265 2,330 124,000
2006/05/02 2,305 2,345 2,275 2,310 161,000
2006/05/01 2,235 2,295 2,225 2,265 156,000
2006/04/28 2,315 2,340 2,270 2,290 130,000
2006/04/27 2,305 2,345 2,265 2,275 242,000
2006/04/26 2,245 2,430 2,220 2,385 456,000
2006/04/25 2,145 2,205 2,130 2,165 176,000
2006/04/24 2,275 2,275 2,170 2,180 160,000
2006/04/21 2,310 2,310 2,255 2,280 102,000
2006/04/20 2,335 2,335 2,290 2,295 54,000
2006/04/19 2,310 2,320 2,300 2,300 52,000
2006/04/18 2,275 2,300 2,275 2,295 88,000
2006/04/17 2,350 2,350 2,275 2,285 155,000
2006/04/14 2,330 2,355 2,300 2,355 155,000
2006/04/13 2,365 2,370 2,265 2,315 201,000
2006/04/12 2,395 2,400 2,340 2,350 210,000
2006/04/11 2,440 2,470 2,330 2,385 417,000
2006/04/10 2,560 2,560 2,505 2,520 122,000
2006/04/07 2,675 2,675 2,565 2,580 173,000
2006/04/06 2,560 2,690 2,560 2,690 121,000
2006/04/05 2,630 2,650 2,520 2,560 134,000
2006/04/04 2,640 2,690 2,630 2,645 94,000
2006/04/03 2,600 2,660 2,600 2,645 41,000
2006/03/31 2,675 2,675 2,610 2,610 41,000
2006/03/30 2,670 2,670 2,645 2,650 31,000
2006/03/29 2,590 2,660 2,590 2,640 50,000
2006/03/28 2,630 2,640 2,590 2,625 42,000
2006/03/27 2,620 2,640 2,555 2,630 67,000
2006/03/24 2,615 2,650 2,590 2,600 51,000
2006/03/23 2,600 2,650 2,600 2,615 69,000
2006/03/22 2,555 2,600 2,555 2,590 40,000
2006/03/20 2,530 2,560 2,510 2,560 87,000
2006/03/17 2,555 2,555 2,465 2,520 79,000
2006/03/16 2,520 2,575 2,500 2,515 50,000
2006/03/15 2,530 2,585 2,485 2,560 43,000
2006/03/14 2,580 2,580 2,500 2,525 44,000
2006/03/13 2,565 2,615 2,550 2,575 51,000
2006/03/10 2,475 2,615 2,475 2,560 179,000
2006/03/09 2,380 2,460 2,380 2,435 94,000
2006/03/08 2,310 2,340 2,295 2,325 72,000
2006/03/07 2,355 2,370 2,320 2,350 142,000
2006/03/06 2,310 2,315 2,200 2,280 144,000
2006/03/03 2,270 2,335 2,240 2,305 140,000
2006/03/02 2,265 2,270 2,215 2,230 108,000
2006/03/01 2,245 2,280 2,160 2,230 128,000
2006/02/28 2,265 2,340 2,235 2,310 157,000
2006/02/27 2,345 2,345 2,220 2,245 103,000
2006/02/24 2,300 2,355 2,235 2,265 96,000
2006/02/23 2,220 2,310 2,220 2,295 85,000
2006/02/22 2,255 2,310 2,215 2,260 143,000
2006/02/21 2,135 2,225 2,135 2,175 100,000
2006/02/20 2,150 2,220 2,025 2,175 184,000
2006/02/17 2,120 2,230 2,100 2,150 288,000
2006/02/16 2,150 2,190 2,130 2,160 160,000
2006/02/15 2,250 2,265 2,190 2,205 114,000
2006/02/14 2,275 2,350 2,220 2,315 152,000
2006/02/13 2,420 2,420 2,270 2,295 86,000
2006/02/10 2,475 2,475 2,430 2,430 28,000
2006/02/09 2,495 2,500 2,430 2,445 38,000
2006/02/08 2,520 2,520 2,450 2,460 50,000
2006/02/07 2,500 2,520 2,470 2,510 59,000
2006/02/06 2,530 2,530 2,465 2,495 92,000
2006/02/03 2,460 2,520 2,460 2,495 45,000
2006/02/02 2,525 2,540 2,500 2,500 34,000
2006/02/01 2,555 2,580 2,495 2,505 44,000
2006/01/31 2,570 2,585 2,550 2,550 35,000
2006/01/30 2,585 2,585 2,505 2,545 37,000
2006/01/27 2,455 2,510 2,430 2,510 33,000
2006/01/26 2,425 2,485 2,415 2,445 74,000
2006/01/25 2,460 2,480 2,405 2,405 58,000
2006/01/24 2,400 2,470 2,390 2,470 49,000
2006/01/23 2,375 2,450 2,375 2,440 107,000
2006/01/20 2,395 2,430 2,340 2,385 80,000
2006/01/19 2,260 2,475 2,220 2,390 63,000
2006/01/18 2,410 2,440 2,290 2,300 75,000
2006/01/17 2,535 2,565 2,450 2,475 81,000
2006/01/16 2,610 2,610 2,540 2,565 67,000
2006/01/13 2,660 2,665 2,610 2,615 94,000
2006/01/12 2,675 2,695 2,625 2,680 72,000
2006/01/11 2,685 2,700 2,550 2,595 94,000
2006/01/10 2,700 2,700 2,640 2,655 46,000
2006/01/06 2,620 2,695 2,620 2,620 46,000
2006/01/05 2,660 2,660 2,560 2,585 44,000
2006/01/04 2,580 2,665 2,580 2,665 21,000

このページの先頭へ