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
2007/12/28 1,941 1,949 1,908 1,912 33,000
2007/12/27 1,973 1,973 1,926 1,940 46,400
2007/12/26 1,952 1,953 1,936 1,943 76,200
2007/12/25 1,980 1,980 1,901 1,932 50,300
2007/12/21 1,896 1,939 1,886 1,916 95,300
2007/12/20 1,936 1,950 1,900 1,908 89,900
2007/12/19 1,968 1,968 1,900 1,940 156,700
2007/12/18 1,959 1,988 1,925 1,967 107,500
2007/12/17 1,950 1,982 1,934 1,934 78,600
2007/12/14 1,974 2,015 1,960 1,976 82,100
2007/12/13 2,030 2,045 1,980 1,980 96,900
2007/12/12 2,010 2,010 1,970 2,005 62,800
2007/12/11 2,030 2,045 2,000 2,005 81,600
2007/12/10 2,055 2,060 1,985 2,005 156,800
2007/12/07 2,080 2,095 2,055 2,055 98,600
2007/12/06 2,060 2,080 2,010 2,040 160,900
2007/12/05 2,025 2,050 2,005 2,050 139,400
2007/12/04 2,025 2,080 2,005 2,050 127,800
2007/12/03 2,025 2,025 1,995 2,020 58,700
2007/11/30 1,997 2,015 1,982 2,005 110,100
2007/11/29 1,981 1,995 1,956 1,983 123,600
2007/11/28 1,986 1,990 1,956 1,980 89,800
2007/11/27 1,932 2,005 1,930 2,005 88,400
2007/11/26 2,010 2,025 1,950 1,991 133,100
2007/11/22 1,892 1,918 1,888 1,917 68,600
2007/11/21 1,900 1,927 1,867 1,891 91,500
2007/11/20 1,899 1,900 1,845 1,893 83,900
2007/11/19 1,912 1,932 1,873 1,904 45,300
2007/11/16 1,969 1,969 1,900 1,911 134,300
2007/11/15 1,935 1,976 1,928 1,969 55,500
2007/11/14 1,892 1,949 1,870 1,936 81,500
2007/11/13 1,844 1,885 1,836 1,862 64,300
2007/11/12 1,926 1,926 1,841 1,874 61,500
2007/11/09 1,920 1,948 1,880 1,917 53,400
2007/11/08 1,926 1,939 1,897 1,928 65,900
2007/11/07 1,981 1,998 1,952 1,979 96,900
2007/11/06 1,944 2,015 1,935 1,994 82,400
2007/11/05 1,990 2,025 1,958 1,974 102,300
2007/11/02 1,998 2,045 1,957 2,030 92,300
2007/11/01 1,970 2,050 1,970 2,030 136,800
2007/10/31 1,910 1,950 1,897 1,950 76,600
2007/10/30 1,890 1,900 1,863 1,880 78,100
2007/10/29 1,865 1,881 1,831 1,871 87,900
2007/10/26 1,829 1,848 1,813 1,846 59,200
2007/10/25 1,853 1,853 1,805 1,811 60,400
2007/10/24 1,816 1,850 1,803 1,829 49,300
2007/10/23 1,825 1,879 1,815 1,829 56,700
2007/10/22 1,816 1,836 1,784 1,825 88,600
2007/10/19 1,849 1,850 1,830 1,840 88,600
2007/10/18 1,864 1,894 1,842 1,870 65,300
2007/10/17 1,878 1,878 1,832 1,857 128,300
2007/10/16 1,925 1,925 1,876 1,883 87,200
2007/10/15 1,950 1,959 1,895 1,905 63,100
2007/10/12 1,913 1,944 1,913 1,926 88,800
2007/10/11 1,899 1,941 1,890 1,914 91,500
2007/10/10 1,877 1,895 1,877 1,880 93,600
2007/10/09 1,861 1,885 1,852 1,865 150,100
2007/10/05 1,919 1,924 1,858 1,861 206,700
2007/10/04 1,925 1,930 1,856 1,891 91,400
2007/10/03 1,900 1,918 1,874 1,911 126,200
2007/10/02 1,862 1,884 1,850 1,878 69,400
2007/10/01 1,845 1,859 1,834 1,849 42,500
2007/09/28 1,855 1,862 1,811 1,831 72,100
2007/09/27 1,820 1,844 1,801 1,833 64,400
2007/09/26 1,770 1,797 1,743 1,790 63,200
2007/09/25 1,765 1,772 1,719 1,742 68,500
2007/09/21 1,731 1,733 1,701 1,709 65,200
2007/09/20 1,806 1,806 1,716 1,733 102,700
2007/09/19 1,751 1,828 1,748 1,776 105,000
2007/09/18 1,724 1,755 1,704 1,720 131,000
2007/09/14 1,735 1,735 1,697 1,711 207,800
2007/09/13 1,761 1,762 1,712 1,739 143,500
2007/09/12 1,809 1,819 1,780 1,785 65,200
2007/09/11 1,804 1,818 1,780 1,809 85,600
2007/09/10 1,810 1,844 1,803 1,829 72,300
2007/09/07 1,815 1,848 1,814 1,834 79,200
2007/09/06 1,844 1,852 1,812 1,842 81,000
2007/09/05 1,869 1,894 1,851 1,859 86,800
2007/09/04 1,889 1,899 1,867 1,899 50,400
2007/09/03 1,895 1,898 1,876 1,889 48,000
2007/08/31 1,874 1,898 1,854 1,897 115,200
2007/08/30 1,928 1,929 1,850 1,854 113,200
2007/08/29 1,819 1,847 1,804 1,844 58,800
2007/08/28 1,871 1,877 1,837 1,849 81,900
2007/08/27 1,955 1,956 1,887 1,898 70,500
2007/08/24 1,893 1,960 1,886 1,928 184,700
2007/08/23 1,849 1,913 1,848 1,892 99,600
2007/08/22 1,835 1,850 1,812 1,843 90,500
2007/08/21 1,825 1,840 1,783 1,829 101,500
2007/08/20 1,850 1,850 1,762 1,769 142,600
2007/08/17 1,851 1,870 1,754 1,754 155,800
2007/08/16 1,852 1,883 1,831 1,877 70,000
2007/08/15 1,914 1,914 1,889 1,895 87,600
2007/08/14 1,890 1,953 1,890 1,923 327,500
2007/08/13 1,981 1,999 1,915 1,920 255,000
2007/08/10 1,881 1,896 1,811 1,831 236,600
2007/08/09 2,005 2,035 1,823 1,900 474,100
2007/08/08 1,993 2,030 1,993 2,010 76,000
2007/08/07 2,010 2,030 1,994 2,000 64,900
2007/08/06 1,980 2,045 1,978 2,010 81,300
2007/08/03 2,055 2,075 2,035 2,060 61,600
2007/08/02 2,080 2,085 2,050 2,075 64,300
2007/08/01 2,070 2,105 2,070 2,070 56,400
2007/07/31 2,130 2,130 2,075 2,090 60,000
2007/07/30 2,135 2,135 2,075 2,095 75,000
2007/07/27 2,100 2,115 2,085 2,095 43,600
2007/07/26 2,140 2,170 2,135 2,135 31,400
2007/07/25 2,195 2,195 2,165 2,170 80,800
2007/07/24 2,190 2,220 2,185 2,210 90,700
2007/07/23 2,195 2,210 2,145 2,175 83,800
2007/07/20 2,185 2,240 2,175 2,185 48,300
2007/07/19 2,165 2,175 2,150 2,175 52,700
2007/07/18 2,145 2,165 2,120 2,140 64,000
2007/07/17 2,230 2,230 2,160 2,170 81,100
2007/07/13 2,215 2,240 2,160 2,210 123,900
2007/07/12 2,190 2,225 2,185 2,215 118,800
2007/07/11 2,205 2,205 2,165 2,165 106,500
2007/07/10 2,190 2,210 2,190 2,205 65,000
2007/07/09 2,140 2,195 2,140 2,190 119,700
2007/07/06 2,145 2,175 2,100 2,135 116,600
2007/07/05 2,130 2,140 2,115 2,125 48,500
2007/07/04 2,135 2,140 2,100 2,105 69,100
2007/07/03 2,120 2,130 2,105 2,125 75,200
2007/07/02 2,110 2,125 2,110 2,115 49,500
2007/06/29 2,130 2,130 2,095 2,110 111,100
2007/06/28 2,020 2,125 2,015 2,120 182,300
2007/06/27 1,990 2,005 1,990 2,000 31,900
2007/06/26 1,986 2,010 1,982 2,005 36,500
2007/06/25 2,010 2,020 1,982 1,982 42,100
2007/06/22 1,999 2,005 1,989 2,000 31,300
2007/06/21 1,993 2,000 1,985 2,000 40,100
2007/06/20 1,970 1,994 1,970 1,985 40,300
2007/06/19 1,985 1,999 1,974 1,986 39,600
2007/06/18 1,999 2,000 1,985 1,999 38,100
2007/06/15 1,966 1,992 1,966 1,992 25,600
2007/06/14 1,970 1,985 1,950 1,982 33,100
2007/06/13 1,960 1,976 1,960 1,971 37,200
2007/06/12 1,973 1,980 1,967 1,978 44,600
2007/06/11 1,963 1,990 1,961 1,968 25,900
2007/06/08 1,997 1,997 1,950 1,963 85,000
2007/06/07 1,951 1,986 1,945 1,983 92,400
2007/06/06 1,965 1,985 1,949 1,951 51,600
2007/06/05 1,989 1,993 1,970 1,990 28,100
2007/06/04 2,010 2,010 1,980 1,998 28,200
2007/06/01 2,010 2,020 1,996 2,005 32,700
2007/05/31 2,015 2,015 1,995 2,005 51,700
2007/05/30 2,000 2,005 1,972 2,000 96,700
2007/05/29 1,979 1,986 1,961 1,984 40,200
2007/05/28 1,964 1,992 1,959 1,978 56,400
2007/05/25 1,995 1,995 1,950 1,955 70,300
2007/05/24 1,980 1,980 1,941 1,965 36,300
2007/05/23 1,960 1,987 1,958 1,980 41,800
2007/05/22 1,948 1,966 1,924 1,958 55,800
2007/05/21 1,950 1,965 1,944 1,960 39,300
2007/05/18 1,969 1,974 1,944 1,950 46,900
2007/05/17 1,971 1,994 1,969 1,975 56,000
2007/05/16 1,982 1,985 1,971 1,980 95,800
2007/05/15 1,981 2,005 1,981 1,991 88,200
2007/05/14 2,000 2,015 1,996 2,000 39,100
2007/05/11 2,010 2,010 1,991 2,010 33,000
2007/05/10 2,005 2,025 2,000 2,010 74,400
2007/05/09 1,990 2,015 1,990 2,015 75,100
2007/05/08 2,000 2,005 1,992 2,005 100,000
2007/05/07 1,994 2,005 1,988 1,990 166,400
2007/05/02 1,988 2,000 1,980 1,995 39,200
2007/05/01 2,000 2,000 1,981 1,984 54,100
2007/04/27 2,010 2,010 1,978 1,988 60,000
2007/04/26 1,999 2,005 1,990 2,005 81,900
2007/04/25 1,999 1,999 1,981 1,992 66,400
2007/04/24 1,977 1,993 1,968 1,993 52,000
2007/04/23 1,990 2,000 1,968 1,976 85,700
2007/04/20 1,966 1,986 1,965 1,984 60,400
2007/04/19 1,983 1,987 1,970 1,974 64,800
2007/04/18 1,985 1,995 1,978 1,993 107,700
2007/04/17 1,962 1,981 1,952 1,978 149,500
2007/04/16 1,985 1,999 1,960 1,968 126,700
2007/04/13 1,991 1,998 1,970 1,974 80,700
2007/04/12 1,998 1,998 1,976 1,992 67,500
2007/04/11 1,980 2,010 1,980 2,005 99,200
2007/04/10 2,005 2,005 1,979 1,987 145,900
2007/04/09 1,990 2,010 1,987 2,005 119,700
2007/04/06 2,000 2,005 1,972 1,987 130,400
2007/04/05 1,999 2,040 1,980 2,005 372,200
2007/04/04 1,956 1,980 1,911 1,980 418,800
2007/04/03 1,838 1,900 1,815 1,866 165,100
2007/04/02 1,843 1,858 1,806 1,809 89,000
2007/03/30 1,862 1,862 1,830 1,843 72,800
2007/03/29 1,848 1,853 1,820 1,847 80,600
2007/03/28 1,820 1,855 1,820 1,833 91,600
2007/03/27 1,851 1,854 1,814 1,819 94,200
2007/03/26 1,873 1,880 1,840 1,869 140,300
2007/03/23 1,813 1,856 1,812 1,843 122,500
2007/03/22 1,830 1,848 1,805 1,810 142,200
2007/03/20 1,808 1,826 1,803 1,806 140,400
2007/03/19 1,832 1,843 1,821 1,823 62,500
2007/03/16 1,846 1,862 1,831 1,831 61,100
2007/03/15 1,861 1,861 1,842 1,845 51,400
2007/03/14 1,859 1,869 1,831 1,835 118,200
2007/03/13 1,882 1,898 1,871 1,889 98,600
2007/03/12 1,884 1,891 1,871 1,877 62,500
2007/03/09 1,879 1,912 1,872 1,884 164,000
2007/03/08 1,876 1,914 1,876 1,909 44,300
2007/03/07 1,891 1,916 1,890 1,891 71,500
2007/03/06 1,854 1,920 1,840 1,900 124,700
2007/03/05 1,861 1,885 1,861 1,864 83,500
2007/03/02 1,915 1,923 1,886 1,889 77,900
2007/03/01 1,904 1,917 1,891 1,914 87,200
2007/02/28 1,902 1,915 1,853 1,905 142,200
2007/02/27 1,938 1,938 1,923 1,932 93,200
2007/02/26 1,947 1,948 1,900 1,922 107,100
2007/02/23 1,944 1,944 1,925 1,935 67,500
2007/02/22 1,926 1,943 1,923 1,930 104,800
2007/02/21 1,931 1,947 1,922 1,928 111,800
2007/02/20 1,950 1,968 1,921 1,928 125,000
2007/02/19 1,947 1,962 1,945 1,945 47,200
2007/02/16 1,930 1,958 1,930 1,942 76,000
2007/02/15 1,933 1,970 1,933 1,958 73,500
2007/02/14 1,910 1,948 1,910 1,932 207,200
2007/02/13 1,923 1,955 1,923 1,940 136,200
2007/02/09 1,925 1,977 1,925 1,953 88,700
2007/02/08 1,968 1,989 1,921 1,926 111,100
2007/02/07 1,976 1,983 1,954 1,957 63,700
2007/02/06 1,973 1,993 1,973 1,975 35,000
2007/02/05 2,005 2,005 1,968 1,972 84,700
2007/02/02 2,000 2,005 1,990 1,993 62,300
2007/02/01 1,989 2,010 1,986 2,010 37,400
2007/01/31 2,020 2,030 1,981 1,983 71,900
2007/01/30 2,010 2,025 2,005 2,010 36,600
2007/01/29 2,010 2,020 1,995 2,005 39,200
2007/01/26 1,993 2,010 1,988 2,000 99,900
2007/01/25 2,020 2,055 1,983 1,986 99,500
2007/01/24 2,000 2,010 1,998 2,005 48,300
2007/01/23 1,967 2,000 1,967 1,992 105,900
2007/01/22 2,010 2,015 2,000 2,000 52,000
2007/01/19 2,000 2,010 1,993 2,000 23,900
2007/01/18 1,990 2,015 1,990 2,005 25,700
2007/01/17 2,015 2,030 1,983 2,010 44,500
2007/01/16 2,025 2,030 2,015 2,020 54,700
2007/01/15 2,010 2,035 2,005 2,025 64,000
2007/01/12 1,980 2,010 1,972 2,000 118,100
2007/01/11 1,966 1,994 1,966 1,981 77,000
2007/01/10 1,989 1,995 1,946 1,965 112,900
2007/01/09 1,975 2,010 1,975 1,995 45,400
2007/01/05 1,990 2,005 1,974 1,981 52,800
2007/01/04 2,000 2,000 1,979 1,996 33,700

このページの先頭へ