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
2015/12/30 2,670 2,670 2,627 2,662 79,700
2015/12/29 2,642 2,669 2,588 2,656 96,400
2015/12/28 2,655 2,690 2,602 2,641 162,100
2015/12/25 2,820 2,821 2,638 2,655 179,400
2015/12/24 2,829 2,829 2,748 2,770 66,300
2015/12/22 2,789 2,845 2,749 2,829 100,300
2015/12/21 2,793 2,830 2,725 2,755 73,900
2015/12/18 2,834 2,910 2,817 2,817 133,900
2015/12/17 2,761 2,843 2,748 2,834 106,300
2015/12/16 2,690 2,702 2,651 2,700 119,500
2015/12/15 2,747 2,774 2,683 2,691 83,900
2015/12/14 2,690 2,775 2,686 2,755 90,400
2015/12/11 2,729 2,774 2,729 2,758 121,700
2015/12/10 2,750 2,771 2,700 2,735 101,300
2015/12/09 2,840 2,868 2,770 2,776 65,100
2015/12/08 2,891 2,895 2,841 2,841 71,600
2015/12/07 2,877 2,917 2,874 2,891 40,300
2015/12/04 2,878 2,902 2,850 2,854 73,800
2015/12/03 2,930 2,949 2,919 2,938 55,100
2015/12/02 2,946 2,970 2,914 2,928 55,200
2015/12/01 2,942 2,953 2,900 2,935 83,000
2015/11/30 2,966 2,974 2,938 2,971 108,000
2015/11/27 2,886 2,933 2,875 2,929 125,800
2015/11/26 2,887 2,910 2,876 2,887 83,700
2015/11/25 2,909 2,924 2,860 2,872 78,500
2015/11/24 2,900 2,918 2,863 2,915 82,600
2015/11/20 2,883 2,897 2,863 2,885 54,200
2015/11/19 2,875 2,897 2,850 2,853 60,800
2015/11/18 2,860 2,910 2,821 2,834 92,700
2015/11/17 2,880 2,880 2,826 2,854 77,300
2015/11/16 2,792 2,855 2,785 2,841 69,400
2015/11/13 2,832 2,846 2,806 2,842 47,400
2015/11/12 2,820 2,865 2,818 2,848 68,400
2015/11/11 2,760 2,804 2,750 2,796 43,900
2015/11/10 2,788 2,799 2,752 2,768 42,200
2015/11/09 2,770 2,821 2,761 2,789 88,400
2015/11/06 2,759 2,780 2,735 2,750 41,100
2015/11/05 2,683 2,745 2,683 2,732 59,800
2015/11/04 2,695 2,708 2,648 2,654 74,600
2015/11/02 2,690 2,700 2,641 2,649 61,700
2015/10/30 2,677 2,754 2,670 2,729 96,100
2015/10/29 2,749 2,749 2,671 2,673 99,000
2015/10/28 2,745 2,747 2,689 2,725 56,100
2015/10/27 2,691 2,746 2,677 2,718 69,700
2015/10/26 2,720 2,725 2,691 2,702 36,500
2015/10/23 2,745 2,749 2,694 2,708 53,800
2015/10/22 2,688 2,722 2,675 2,702 42,900
2015/10/21 2,688 2,732 2,682 2,726 65,900
2015/10/20 2,733 2,766 2,696 2,703 41,900
2015/10/19 2,701 2,764 2,701 2,728 69,900
2015/10/16 2,770 2,770 2,694 2,701 68,600
2015/10/15 2,729 2,777 2,729 2,759 50,700
2015/10/14 2,710 2,754 2,686 2,729 61,800
2015/10/13 2,731 2,763 2,700 2,752 79,000
2015/10/09 2,734 2,746 2,672 2,746 105,600
2015/10/08 2,818 2,818 2,671 2,699 208,400
2015/10/07 2,855 2,858 2,762 2,858 129,100
2015/10/06 2,810 2,873 2,805 2,857 198,600
2015/10/05 2,780 2,785 2,729 2,778 145,800
2015/10/02 2,723 2,799 2,722 2,754 236,500
2015/10/01 2,590 2,720 2,570 2,696 164,000
2015/09/30 2,480 2,666 2,476 2,623 311,900
2015/09/29 2,469 2,494 2,407 2,484 228,300
2015/09/28 2,393 2,465 2,348 2,460 104,800
2015/09/25 2,312 2,360 2,302 2,360 189,700
2015/09/24 2,245 2,338 2,245 2,297 153,900
2015/09/18 2,300 2,336 2,282 2,305 150,800
2015/09/17 2,330 2,333 2,305 2,322 156,900
2015/09/16 2,416 2,420 2,340 2,373 63,700
2015/09/15 2,415 2,451 2,396 2,416 50,800
2015/09/14 2,427 2,439 2,385 2,398 43,700
2015/09/11 2,315 2,427 2,315 2,409 122,900
2015/09/10 2,395 2,405 2,342 2,365 121,500
2015/09/09 2,348 2,395 2,311 2,395 83,800
2015/09/08 2,360 2,382 2,279 2,287 70,500
2015/09/07 2,365 2,382 2,321 2,358 63,100
2015/09/04 2,420 2,420 2,349 2,371 94,800
2015/09/03 2,418 2,459 2,382 2,388 131,300
2015/09/02 2,413 2,489 2,394 2,417 129,900
2015/09/01 2,569 2,572 2,465 2,465 98,200
2015/08/31 2,556 2,577 2,522 2,566 77,400
2015/08/28 2,600 2,600 2,527 2,555 110,100
2015/08/27 2,526 2,556 2,481 2,524 112,500
2015/08/26 2,484 2,514 2,450 2,477 153,200
2015/08/25 2,510 2,592 2,430 2,485 173,000
2015/08/24 2,625 2,671 2,561 2,561 138,500
2015/08/21 2,700 2,762 2,700 2,719 110,800
2015/08/20 2,800 2,852 2,775 2,777 165,500
2015/08/19 2,900 2,922 2,820 2,822 161,800
2015/08/18 2,986 3,015 2,894 2,919 600,200
2015/08/17 2,889 2,998 2,870 2,992 738,500
2015/08/14 2,749 2,928 2,749 2,902 659,400
2015/08/13 2,729 2,762 2,629 2,728 387,500
2015/08/12 2,706 2,744 2,613 2,629 425,700
2015/08/11 2,815 2,832 2,711 2,723 185,600
2015/08/10 2,776 2,778 2,708 2,765 263,300
2015/08/07 2,808 2,808 2,686 2,691 198,100
2015/08/06 2,796 2,868 2,772 2,803 189,900
2015/08/05 2,747 2,781 2,718 2,772 199,900
2015/08/04 2,680 2,785 2,680 2,750 226,100
2015/08/03 2,680 2,732 2,680 2,693 120,800
2015/07/31 2,682 2,710 2,651 2,684 60,500
2015/07/30 2,694 2,696 2,646 2,685 103,200
2015/07/29 2,650 2,700 2,616 2,694 109,800
2015/07/28 2,588 2,650 2,568 2,634 95,700
2015/07/27 2,627 2,630 2,591 2,605 102,500
2015/07/24 2,709 2,723 2,632 2,633 126,600
2015/07/23 2,666 2,727 2,666 2,695 103,300
2015/07/22 2,680 2,706 2,665 2,665 52,600
2015/07/21 2,709 2,714 2,676 2,698 52,500
2015/07/17 2,696 2,722 2,665 2,693 74,800
2015/07/16 2,624 2,691 2,624 2,685 74,600
2015/07/15 2,645 2,665 2,613 2,650 98,000
2015/07/14 2,676 2,676 2,613 2,621 120,400
2015/07/13 2,647 2,656 2,586 2,647 88,300
2015/07/10 2,620 2,659 2,566 2,597 110,300
2015/07/09 2,639 2,647 2,562 2,603 216,200
2015/07/08 2,804 2,819 2,727 2,727 181,300
2015/07/07 2,788 2,826 2,779 2,824 82,200
2015/07/06 2,800 2,804 2,756 2,763 113,300
2015/07/03 2,878 2,878 2,808 2,816 109,000
2015/07/02 2,900 2,906 2,826 2,845 199,600
2015/07/01 2,900 2,907 2,850 2,889 205,500
2015/06/30 3,020 3,100 2,990 3,040 79,500
2015/06/29 2,999 3,045 2,975 3,010 74,300
2015/06/26 3,045 3,070 3,035 3,050 61,600
2015/06/25 3,075 3,095 3,045 3,045 69,700
2015/06/24 3,055 3,085 3,040 3,080 78,600
2015/06/23 3,015 3,055 3,000 3,055 64,200
2015/06/22 2,970 3,025 2,969 3,020 63,200
2015/06/19 3,030 3,030 2,970 2,985 78,700
2015/06/18 2,993 3,025 2,969 2,998 87,800
2015/06/17 2,977 3,035 2,967 3,030 130,800
2015/06/16 2,947 2,962 2,912 2,948 85,900
2015/06/15 2,960 2,973 2,942 2,963 81,900
2015/06/12 2,924 2,967 2,907 2,944 159,000
2015/06/11 2,880 2,930 2,850 2,912 151,200
2015/06/10 2,945 2,967 2,892 2,903 126,800
2015/06/09 2,908 2,923 2,878 2,905 98,000
2015/06/08 2,949 2,949 2,898 2,940 107,800
2015/06/05 2,904 2,942 2,889 2,905 164,300
2015/06/04 2,812 2,890 2,758 2,882 229,200
2015/06/03 2,774 2,804 2,762 2,770 85,400
2015/06/02 2,778 2,833 2,778 2,804 111,400
2015/06/01 2,750 2,770 2,734 2,766 144,500
2015/05/29 2,800 2,823 2,766 2,776 158,400
2015/05/28 2,892 2,892 2,807 2,816 164,100
2015/05/27 2,869 2,933 2,852 2,878 204,700
2015/05/26 2,832 2,848 2,807 2,813 40,900
2015/05/25 2,840 2,840 2,808 2,817 47,400
2015/05/22 2,829 2,835 2,806 2,823 92,500
2015/05/21 2,830 2,851 2,817 2,832 55,900
2015/05/20 2,838 2,870 2,818 2,830 95,400
2015/05/19 2,819 2,846 2,802 2,822 140,700
2015/05/18 2,806 2,846 2,799 2,838 72,700
2015/05/15 2,800 2,858 2,786 2,845 74,700
2015/05/14 2,777 2,803 2,762 2,763 69,100
2015/05/13 2,770 2,823 2,760 2,803 80,400
2015/05/12 2,795 2,825 2,761 2,816 79,000
2015/05/11 2,851 2,875 2,831 2,837 82,800
2015/05/08 2,831 2,860 2,801 2,826 70,700
2015/05/07 2,839 2,879 2,817 2,856 108,300
2015/05/01 2,850 2,855 2,778 2,851 155,500
2015/04/30 2,899 2,902 2,858 2,878 139,400
2015/04/28 2,939 2,960 2,911 2,918 108,400
2015/04/27 2,935 2,970 2,914 2,938 62,900
2015/04/24 2,963 2,963 2,926 2,940 54,800
2015/04/23 2,980 2,992 2,957 2,963 70,000
2015/04/22 2,997 2,997 2,948 2,980 56,000
2015/04/21 2,963 2,984 2,936 2,981 76,300
2015/04/20 2,876 2,969 2,870 2,919 92,900
2015/04/17 2,971 2,995 2,915 2,917 126,200
2015/04/16 3,020 3,045 2,950 2,993 134,300
2015/04/15 3,105 3,105 3,040 3,045 71,400
2015/04/14 3,075 3,125 3,075 3,105 93,000
2015/04/13 3,100 3,125 3,050 3,075 124,600
2015/04/10 3,100 3,150 3,040 3,075 197,500
2015/04/09 2,955 3,110 2,952 3,095 285,800
2015/04/08 2,929 2,958 2,885 2,929 203,900
2015/04/07 3,000 3,000 2,851 2,899 325,300
2015/04/06 2,896 2,982 2,859 2,950 178,600
2015/04/03 2,850 2,915 2,820 2,894 205,600
2015/04/02 2,750 2,841 2,689 2,800 124,600
2015/04/01 2,715 2,752 2,665 2,727 173,600
2015/03/31 2,834 2,839 2,718 2,752 161,600
2015/03/30 2,757 2,819 2,738 2,790 116,100
2015/03/27 2,730 2,815 2,712 2,743 167,100
2015/03/26 2,771 2,775 2,721 2,741 116,400
2015/03/25 2,790 2,809 2,761 2,795 101,200
2015/03/24 2,846 2,846 2,790 2,807 103,400
2015/03/23 2,801 2,854 2,800 2,852 83,300
2015/03/20 2,813 2,831 2,783 2,821 93,800
2015/03/19 2,835 2,842 2,777 2,821 81,800
2015/03/18 2,774 2,828 2,774 2,820 97,700
2015/03/17 2,740 2,787 2,721 2,774 134,500
2015/03/16 2,731 2,750 2,718 2,728 59,600
2015/03/13 2,758 2,777 2,731 2,752 138,200
2015/03/12 2,702 2,750 2,700 2,750 117,400
2015/03/11 2,713 2,717 2,670 2,680 74,600
2015/03/10 2,687 2,748 2,679 2,715 211,000
2015/03/09 2,650 2,689 2,629 2,650 126,400
2015/03/06 2,680 2,689 2,640 2,654 114,200
2015/03/05 2,655 2,693 2,652 2,670 104,500
2015/03/04 2,643 2,685 2,606 2,647 137,600
2015/03/03 2,635 2,669 2,594 2,624 121,900
2015/03/02 2,614 2,648 2,601 2,634 121,500
2015/02/27 2,581 2,611 2,564 2,606 131,900
2015/02/26 2,578 2,582 2,539 2,569 85,900
2015/02/25 2,566 2,586 2,531 2,578 118,200
2015/02/24 2,519 2,556 2,513 2,548 163,800
2015/02/23 2,571 2,571 2,500 2,508 150,900
2015/02/20 2,598 2,598 2,566 2,586 76,900
2015/02/19 2,589 2,612 2,561 2,600 122,800
2015/02/18 2,530 2,616 2,528 2,590 362,600
2015/02/17 2,525 2,535 2,481 2,527 678,100
2015/02/16 2,523 2,545 2,511 2,512 185,400
2015/02/13 2,531 2,559 2,509 2,510 118,600
2015/02/12 2,490 2,540 2,476 2,515 162,000
2015/02/10 2,450 2,474 2,449 2,462 57,100
2015/02/09 2,486 2,490 2,459 2,483 84,600
2015/02/06 2,540 2,540 2,474 2,478 72,900
2015/02/05 2,540 2,540 2,491 2,498 87,100
2015/02/04 2,529 2,570 2,521 2,543 107,800
2015/02/03 2,520 2,549 2,481 2,498 119,100
2015/02/02 2,470 2,486 2,455 2,471 82,800
2015/01/30 2,480 2,530 2,469 2,503 87,600
2015/01/29 2,503 2,524 2,478 2,482 83,300
2015/01/28 2,478 2,517 2,469 2,501 112,400
2015/01/27 2,421 2,484 2,421 2,478 126,600
2015/01/26 2,381 2,406 2,378 2,396 48,900
2015/01/23 2,420 2,423 2,381 2,412 81,500
2015/01/22 2,435 2,435 2,390 2,430 71,300
2015/01/21 2,392 2,460 2,383 2,449 153,000
2015/01/20 2,380 2,393 2,358 2,393 70,900
2015/01/19 2,365 2,381 2,344 2,365 59,200
2015/01/16 2,390 2,402 2,326 2,353 122,500
2015/01/15 2,415 2,443 2,387 2,430 117,800
2015/01/14 2,378 2,433 2,376 2,404 167,200
2015/01/13 2,310 2,361 2,296 2,357 126,800
2015/01/09 2,318 2,332 2,292 2,311 84,700
2015/01/08 2,331 2,347 2,301 2,305 70,500
2015/01/07 2,355 2,374 2,324 2,331 118,900
2015/01/06 2,335 2,387 2,323 2,378 199,900
2015/01/05 2,333 2,354 2,321 2,345 111,200

このページの先頭へ