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
2012/12/28 1,199 1,200 1,184 1,196 53,600
2012/12/27 1,193 1,217 1,191 1,199 86,700
2012/12/26 1,185 1,189 1,166 1,186 55,200
2012/12/25 1,206 1,206 1,166 1,176 83,200
2012/12/21 1,185 1,209 1,180 1,184 71,200
2012/12/20 1,212 1,216 1,191 1,197 57,400
2012/12/19 1,210 1,226 1,202 1,225 62,400
2012/12/18 1,175 1,210 1,175 1,200 45,600
2012/12/17 1,190 1,190 1,162 1,168 57,400
2012/12/14 1,188 1,192 1,172 1,173 115,600
2012/12/13 1,185 1,188 1,172 1,174 35,900
2012/12/12 1,176 1,180 1,160 1,171 45,200
2012/12/11 1,195 1,195 1,170 1,175 48,900
2012/12/10 1,180 1,190 1,172 1,189 37,200
2012/12/07 1,180 1,184 1,171 1,179 27,500
2012/12/06 1,170 1,190 1,168 1,183 64,800
2012/12/05 1,123 1,162 1,123 1,161 54,300
2012/12/04 1,123 1,128 1,106 1,127 36,800
2012/12/03 1,146 1,146 1,103 1,103 50,100
2012/11/30 1,160 1,164 1,140 1,145 75,400
2012/11/29 1,127 1,164 1,122 1,152 81,100
2012/11/28 1,124 1,127 1,116 1,119 34,800
2012/11/27 1,117 1,129 1,106 1,127 67,400
2012/11/26 1,123 1,135 1,111 1,116 75,800
2012/11/22 1,105 1,108 1,099 1,108 50,900
2012/11/21 1,085 1,097 1,084 1,089 38,000
2012/11/20 1,072 1,078 1,066 1,075 31,700
2012/11/19 1,059 1,065 1,058 1,062 25,400
2012/11/16 1,039 1,055 1,036 1,043 26,400
2012/11/15 1,039 1,045 1,038 1,039 21,900
2012/11/14 1,040 1,048 1,037 1,039 21,800
2012/11/13 1,039 1,050 1,036 1,044 44,100
2012/11/12 1,051 1,058 1,037 1,037 31,200
2012/11/09 1,050 1,057 1,045 1,051 29,300
2012/11/08 1,060 1,064 1,052 1,053 32,000
2012/11/07 1,064 1,072 1,052 1,067 67,400
2012/11/06 1,090 1,091 1,060 1,062 68,900
2012/11/05 1,107 1,108 1,091 1,095 26,500
2012/11/02 1,121 1,121 1,103 1,112 43,000
2012/11/01 1,119 1,120 1,096 1,101 46,100
2012/10/31 1,110 1,124 1,101 1,112 72,800
2012/10/30 1,120 1,129 1,110 1,110 164,200
2012/10/29 1,098 1,119 1,098 1,116 76,800
2012/10/26 1,111 1,114 1,095 1,107 79,500
2012/10/25 1,081 1,103 1,073 1,102 62,400
2012/10/24 1,055 1,091 1,053 1,078 50,100
2012/10/23 1,072 1,072 1,048 1,061 45,200
2012/10/22 1,081 1,090 1,062 1,065 35,800
2012/10/19 1,076 1,084 1,066 1,080 26,500
2012/10/18 1,063 1,077 1,058 1,076 36,000
2012/10/17 1,045 1,064 1,035 1,059 50,200
2012/10/16 1,058 1,058 1,035 1,036 52,100
2012/10/15 1,047 1,053 1,038 1,048 41,800
2012/10/12 1,029 1,050 1,028 1,047 96,200
2012/10/11 1,060 1,060 1,026 1,029 131,400
2012/10/10 1,065 1,079 1,035 1,074 105,700
2012/10/09 1,068 1,089 1,049 1,074 82,100
2012/10/05 1,068 1,079 1,065 1,077 77,700
2012/10/04 1,063 1,086 1,058 1,065 70,800
2012/10/03 1,099 1,099 1,041 1,056 154,300
2012/10/02 1,131 1,133 1,100 1,101 73,100
2012/10/01 1,133 1,136 1,102 1,132 48,900
2012/09/28 1,159 1,159 1,109 1,136 96,700
2012/09/27 1,165 1,177 1,153 1,160 94,400
2012/09/26 1,147 1,158 1,137 1,152 53,100
2012/09/25 1,102 1,162 1,100 1,130 146,500
2012/09/24 1,138 1,140 1,099 1,102 119,100
2012/09/21 1,140 1,149 1,135 1,138 79,600
2012/09/20 1,150 1,160 1,129 1,133 138,400
2012/09/19 1,126 1,150 1,118 1,148 110,100
2012/09/18 1,060 1,141 1,060 1,123 196,600
2012/09/14 1,175 1,187 1,165 1,172 68,100
2012/09/13 1,184 1,185 1,170 1,175 27,300
2012/09/12 1,166 1,197 1,163 1,192 60,400
2012/09/11 1,162 1,167 1,143 1,162 39,700
2012/09/10 1,150 1,162 1,131 1,160 62,200
2012/09/07 1,185 1,186 1,155 1,159 53,900
2012/09/06 1,182 1,185 1,155 1,166 44,300
2012/09/05 1,209 1,209 1,186 1,189 31,600
2012/09/04 1,214 1,219 1,186 1,217 68,000
2012/09/03 1,191 1,210 1,180 1,200 59,500
2012/08/31 1,215 1,215 1,183 1,183 67,800
2012/08/30 1,200 1,220 1,175 1,215 126,600
2012/08/29 1,181 1,196 1,180 1,196 71,800
2012/08/28 1,188 1,189 1,167 1,174 58,100
2012/08/27 1,185 1,196 1,180 1,186 43,400
2012/08/24 1,139 1,177 1,135 1,175 90,900
2012/08/23 1,162 1,169 1,147 1,164 91,500
2012/08/22 1,177 1,177 1,162 1,170 41,300
2012/08/21 1,176 1,183 1,169 1,179 26,100
2012/08/20 1,187 1,187 1,177 1,178 27,400
2012/08/17 1,162 1,188 1,162 1,185 59,700
2012/08/16 1,189 1,190 1,159 1,171 231,200
2012/08/15 1,194 1,208 1,190 1,203 878,700
2012/08/14 1,179 1,196 1,179 1,183 66,500
2012/08/13 1,154 1,182 1,153 1,178 68,900
2012/08/10 1,147 1,163 1,144 1,153 158,500
2012/08/09 1,136 1,138 1,130 1,138 33,700
2012/08/08 1,136 1,147 1,126 1,138 48,700
2012/08/07 1,126 1,135 1,119 1,132 35,900
2012/08/06 1,108 1,126 1,107 1,121 31,200
2012/08/03 1,106 1,119 1,097 1,106 35,200
2012/08/02 1,103 1,121 1,102 1,120 30,300
2012/08/01 1,121 1,124 1,095 1,100 29,100
2012/07/31 1,138 1,138 1,119 1,132 54,300
2012/07/30 1,110 1,137 1,104 1,137 32,400
2012/07/27 1,111 1,115 1,097 1,102 28,900
2012/07/26 1,080 1,115 1,079 1,103 34,100
2012/07/25 1,089 1,090 1,076 1,079 35,700
2012/07/24 1,100 1,110 1,075 1,089 41,600
2012/07/23 1,122 1,127 1,084 1,092 40,500
2012/07/20 1,140 1,143 1,123 1,129 31,700
2012/07/19 1,140 1,150 1,136 1,145 42,200
2012/07/18 1,146 1,150 1,120 1,124 24,800
2012/07/17 1,128 1,150 1,123 1,140 46,800
2012/07/13 1,130 1,141 1,127 1,134 50,000
2012/07/12 1,134 1,137 1,119 1,131 47,300
2012/07/11 1,135 1,135 1,115 1,132 66,800
2012/07/10 1,120 1,120 1,102 1,115 44,000
2012/07/09 1,090 1,125 1,090 1,122 49,400
2012/07/06 1,100 1,114 1,090 1,095 38,000
2012/07/05 1,087 1,100 1,087 1,097 29,000
2012/07/04 1,083 1,103 1,078 1,093 35,800
2012/07/03 1,076 1,085 1,072 1,082 35,600
2012/07/02 1,086 1,090 1,072 1,072 44,900
2012/06/29 1,079 1,101 1,071 1,085 43,000
2012/06/28 1,090 1,109 1,063 1,079 67,800
2012/06/27 1,097 1,097 1,073 1,086 54,600
2012/06/26 1,080 1,100 1,066 1,073 40,900
2012/06/25 1,110 1,110 1,079 1,083 20,900
2012/06/22 1,083 1,086 1,065 1,083 13,100
2012/06/21 1,087 1,092 1,076 1,089 16,500
2012/06/20 1,047 1,107 1,041 1,085 75,500
2012/06/19 1,037 1,049 1,034 1,034 19,000
2012/06/18 1,050 1,050 1,032 1,040 33,900
2012/06/15 1,036 1,050 1,033 1,048 28,200
2012/06/14 1,035 1,039 1,027 1,029 18,400
2012/06/13 1,040 1,044 1,033 1,036 32,400
2012/06/12 1,035 1,049 1,029 1,044 39,500
2012/06/11 1,055 1,061 1,035 1,048 49,500
2012/06/08 1,072 1,080 1,050 1,057 80,700
2012/06/07 1,093 1,095 1,069 1,079 40,100
2012/06/06 1,079 1,096 1,061 1,090 31,200
2012/06/05 1,069 1,075 1,058 1,072 27,600
2012/06/04 1,062 1,094 1,055 1,069 30,300
2012/06/01 1,085 1,096 1,073 1,086 21,100
2012/05/31 1,086 1,099 1,076 1,092 64,200
2012/05/30 1,089 1,098 1,072 1,095 91,000
2012/05/29 1,080 1,090 1,071 1,089 43,000
2012/05/28 1,099 1,100 1,074 1,080 32,500
2012/05/25 1,089 1,099 1,066 1,096 75,500
2012/05/24 1,060 1,063 1,050 1,059 32,800
2012/05/23 1,072 1,076 1,056 1,059 49,700
2012/05/22 1,068 1,084 1,059 1,071 41,500
2012/05/21 1,060 1,070 1,056 1,067 33,400
2012/05/18 1,064 1,101 1,056 1,075 33,400
2012/05/17 1,082 1,092 1,072 1,078 34,700
2012/05/16 1,103 1,108 1,071 1,080 69,200
2012/05/15 1,101 1,114 1,098 1,111 58,600
2012/05/14 1,107 1,125 1,100 1,111 51,300
2012/05/11 1,121 1,128 1,117 1,118 48,400
2012/05/10 1,120 1,129 1,115 1,125 30,800
2012/05/09 1,126 1,135 1,126 1,129 35,200
2012/05/08 1,129 1,142 1,125 1,131 35,900
2012/05/07 1,113 1,131 1,107 1,125 41,800
2012/05/02 1,130 1,145 1,120 1,143 37,200
2012/05/01 1,136 1,154 1,124 1,124 30,500
2012/04/27 1,157 1,157 1,131 1,137 41,200
2012/04/26 1,148 1,163 1,146 1,158 47,400
2012/04/25 1,147 1,147 1,132 1,141 36,600
2012/04/24 1,129 1,140 1,128 1,139 20,800
2012/04/23 1,127 1,140 1,127 1,136 28,000
2012/04/20 1,117 1,132 1,117 1,127 12,800
2012/04/19 1,122 1,122 1,111 1,120 34,400
2012/04/18 1,141 1,147 1,127 1,133 40,800
2012/04/17 1,149 1,150 1,117 1,132 44,800
2012/04/16 1,128 1,150 1,126 1,149 43,700
2012/04/13 1,130 1,141 1,122 1,137 26,700
2012/04/12 1,120 1,143 1,115 1,137 34,900
2012/04/11 1,110 1,123 1,100 1,119 34,300
2012/04/10 1,138 1,140 1,117 1,125 33,800
2012/04/09 1,108 1,146 1,103 1,138 47,700
2012/04/06 1,110 1,123 1,095 1,123 41,500
2012/04/05 1,119 1,127 1,108 1,114 33,300
2012/04/04 1,130 1,138 1,116 1,136 60,900
2012/04/03 1,093 1,146 1,080 1,136 92,900
2012/04/02 1,113 1,114 1,082 1,091 48,500
2012/03/30 1,120 1,120 1,108 1,116 35,100
2012/03/29 1,112 1,119 1,107 1,119 58,700
2012/03/28 1,109 1,111 1,091 1,111 39,400
2012/03/27 1,095 1,107 1,091 1,103 58,600
2012/03/26 1,080 1,094 1,072 1,090 84,700
2012/03/23 1,064 1,090 1,064 1,083 69,700
2012/03/22 1,078 1,088 1,072 1,078 67,800
2012/03/21 1,076 1,087 1,074 1,078 50,200
2012/03/19 1,061 1,083 1,059 1,079 43,300
2012/03/16 1,064 1,070 1,053 1,060 49,600
2012/03/15 1,068 1,074 1,053 1,066 43,400
2012/03/14 1,072 1,078 1,056 1,058 54,800
2012/03/13 1,066 1,079 1,060 1,068 26,700
2012/03/12 1,065 1,084 1,058 1,068 52,700
2012/03/09 1,064 1,074 1,058 1,062 88,400
2012/03/08 1,058 1,071 1,056 1,068 31,600
2012/03/07 1,040 1,058 1,040 1,058 35,200
2012/03/06 1,060 1,074 1,049 1,051 36,600
2012/03/05 1,040 1,062 1,040 1,060 75,700
2012/03/02 1,050 1,054 1,044 1,049 42,100
2012/03/01 1,045 1,049 1,037 1,045 67,000
2012/02/29 1,037 1,050 1,032 1,046 89,600
2012/02/28 1,018 1,037 1,018 1,033 73,600
2012/02/27 1,028 1,028 1,011 1,017 77,100
2012/02/24 1,049 1,049 1,022 1,028 97,500
2012/02/23 1,054 1,057 1,039 1,053 69,400
2012/02/22 1,030 1,050 1,027 1,049 92,000
2012/02/21 1,024 1,029 1,018 1,025 68,900
2012/02/20 1,020 1,032 1,016 1,020 78,900
2012/02/17 1,011 1,020 1,008 1,009 75,500
2012/02/16 1,030 1,030 1,006 1,009 421,500
2012/02/15 1,027 1,035 1,025 1,030 655,600
2012/02/14 1,014 1,026 1,009 1,026 55,900
2012/02/13 1,008 1,019 1,006 1,016 55,900
2012/02/10 1,017 1,017 1,000 1,003 86,800
2012/02/09 1,018 1,023 1,013 1,016 73,600
2012/02/08 1,028 1,034 1,013 1,023 224,000
2012/02/07 1,033 1,036 1,019 1,022 190,800
2012/02/06 1,022 1,035 1,022 1,028 228,800
2012/02/03 1,019 1,028 1,018 1,026 68,900
2012/02/02 1,034 1,034 1,015 1,018 97,200
2012/02/01 1,009 1,024 1,006 1,013 210,900
2012/01/31 1,017 1,017 998 1,003 64,600
2012/01/30 1,040 1,040 1,013 1,018 178,800
2012/01/27 1,000 1,014 996 1,013 75,500
2012/01/26 1,000 1,000 993 994 19,800
2012/01/25 991 1,000 989 1,000 45,700
2012/01/24 992 992 985 986 33,100
2012/01/23 990 994 983 989 26,000
2012/01/20 981 993 981 988 53,500
2012/01/19 978 982 971 971 33,800
2012/01/18 980 987 977 980 35,600
2012/01/17 973 979 963 979 42,500
2012/01/16 969 973 961 967 46,300
2012/01/13 978 988 961 970 45,300
2012/01/12 980 980 961 968 30,500
2012/01/11 993 993 982 982 21,300
2012/01/10 992 1,009 980 993 48,500
2012/01/06 981 989 974 977 29,600
2012/01/05 972 989 972 981 28,300
2012/01/04 992 1,007 980 985 79,200

このページの先頭へ