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
2017/12/29 2,348 2,349 2,325 2,343 97,500
2017/12/28 2,350 2,354 2,324 2,341 312,100
2017/12/27 2,400 2,400 2,320 2,350 447,600
2017/12/26 2,471 2,499 2,471 2,490 79,500
2017/12/25 2,513 2,520 2,496 2,499 87,400
2017/12/22 2,528 2,545 2,518 2,532 82,900
2017/12/21 2,461 2,528 2,461 2,526 114,800
2017/12/20 2,484 2,493 2,469 2,473 40,300
2017/12/19 2,476 2,495 2,459 2,490 58,200
2017/12/18 2,490 2,490 2,464 2,464 49,100
2017/12/15 2,492 2,499 2,464 2,492 73,700
2017/12/14 2,507 2,513 2,489 2,498 50,200
2017/12/13 2,510 2,510 2,472 2,486 57,900
2017/12/12 2,527 2,531 2,503 2,506 47,800
2017/12/11 2,539 2,544 2,498 2,526 67,300
2017/12/08 2,457 2,515 2,457 2,514 130,600
2017/12/07 2,456 2,506 2,445 2,483 107,300
2017/12/06 2,457 2,470 2,433 2,442 69,200
2017/12/05 2,440 2,463 2,429 2,462 71,900
2017/12/04 2,441 2,464 2,434 2,436 73,600
2017/12/01 2,428 2,433 2,403 2,426 60,000
2017/11/30 2,409 2,427 2,398 2,422 83,400
2017/11/29 2,375 2,398 2,365 2,398 92,500
2017/11/28 2,378 2,382 2,361 2,364 49,300
2017/11/27 2,375 2,375 2,349 2,367 82,800
2017/11/24 2,350 2,383 2,347 2,374 53,400
2017/11/22 2,377 2,378 2,352 2,352 127,600
2017/11/21 2,364 2,396 2,344 2,378 130,100
2017/11/20 2,366 2,389 2,353 2,363 140,800
2017/11/17 2,398 2,420 2,383 2,389 93,900
2017/11/16 2,348 2,394 2,332 2,380 122,400
2017/11/15 2,440 2,440 2,365 2,374 138,600
2017/11/14 2,466 2,466 2,434 2,440 99,000
2017/11/13 2,487 2,489 2,466 2,469 50,400
2017/11/10 2,488 2,507 2,485 2,490 73,100
2017/11/09 2,488 2,534 2,486 2,513 135,700
2017/11/08 2,490 2,496 2,462 2,478 76,900
2017/11/07 2,450 2,486 2,424 2,482 101,200
2017/11/06 2,491 2,492 2,469 2,474 74,100
2017/11/02 2,474 2,501 2,452 2,494 110,800
2017/11/01 2,486 2,486 2,462 2,466 72,200
2017/10/31 2,466 2,477 2,452 2,470 67,600
2017/10/30 2,484 2,490 2,454 2,469 128,400
2017/10/27 2,482 2,492 2,459 2,488 95,700
2017/10/26 2,467 2,487 2,459 2,466 88,500
2017/10/25 2,477 2,477 2,456 2,464 83,600
2017/10/24 2,484 2,484 2,445 2,477 137,500
2017/10/23 2,515 2,517 2,481 2,493 92,800
2017/10/20 2,496 2,517 2,493 2,497 77,300
2017/10/19 2,485 2,517 2,481 2,509 142,500
2017/10/18 2,473 2,488 2,470 2,486 85,900
2017/10/17 2,480 2,480 2,453 2,472 96,400
2017/10/16 2,465 2,489 2,453 2,479 115,500
2017/10/13 2,414 2,466 2,414 2,455 183,700
2017/10/12 2,387 2,412 2,377 2,410 158,300
2017/10/11 2,460 2,460 2,369 2,380 362,600
2017/10/10 2,425 2,478 2,414 2,478 247,200
2017/10/06 2,388 2,434 2,373 2,417 155,900
2017/10/05 2,397 2,399 2,286 2,381 354,300
2017/10/04 2,415 2,518 2,402 2,412 365,700
2017/10/03 2,495 2,495 2,350 2,389 450,200
2017/10/02 2,485 2,485 2,466 2,471 54,200
2017/09/29 2,465 2,481 2,451 2,463 91,000
2017/09/28 2,478 2,488 2,455 2,485 78,900
2017/09/27 2,478 2,478 2,450 2,469 75,300
2017/09/26 2,489 2,500 2,472 2,477 82,300
2017/09/25 2,475 2,493 2,453 2,492 84,300
2017/09/22 2,487 2,494 2,458 2,465 72,200
2017/09/21 2,502 2,528 2,485 2,491 124,900
2017/09/20 2,520 2,520 2,505 2,515 80,100
2017/09/19 2,505 2,530 2,501 2,525 89,400
2017/09/15 2,518 2,520 2,485 2,495 125,200
2017/09/14 2,548 2,548 2,515 2,518 63,700
2017/09/13 2,519 2,539 2,507 2,535 47,600
2017/09/12 2,530 2,530 2,480 2,500 60,900
2017/09/11 2,473 2,512 2,473 2,491 61,300
2017/09/08 2,447 2,477 2,437 2,443 194,700
2017/09/07 2,464 2,492 2,448 2,459 208,500
2017/09/06 2,475 2,477 2,444 2,464 134,700
2017/09/05 2,522 2,525 2,477 2,482 102,300
2017/09/04 2,543 2,554 2,515 2,520 77,300
2017/09/01 2,568 2,568 2,528 2,546 90,800
2017/08/31 2,554 2,573 2,545 2,567 64,300
2017/08/30 2,560 2,560 2,533 2,550 75,100
2017/08/29 2,551 2,568 2,540 2,547 58,000
2017/08/28 2,580 2,592 2,563 2,574 106,400
2017/08/25 2,536 2,576 2,513 2,572 137,800
2017/08/24 2,515 2,530 2,503 2,529 72,400
2017/08/23 2,530 2,530 2,502 2,523 89,900
2017/08/22 2,520 2,526 2,499 2,515 104,800
2017/08/21 2,483 2,515 2,476 2,513 95,700
2017/08/18 2,486 2,490 2,463 2,473 107,300
2017/08/17 2,509 2,525 2,499 2,508 135,100
2017/08/16 2,535 2,537 2,484 2,493 600,300
2017/08/15 2,570 2,580 2,547 2,556 512,400
2017/08/14 2,521 2,559 2,511 2,551 224,100
2017/08/10 2,515 2,538 2,512 2,535 139,100
2017/08/09 2,508 2,519 2,483 2,517 200,900
2017/08/08 2,578 2,578 2,498 2,513 318,200
2017/08/07 2,519 2,545 2,513 2,528 244,300
2017/08/04 2,532 2,544 2,513 2,526 203,500
2017/08/03 2,518 2,546 2,512 2,537 326,900
2017/08/02 2,533 2,537 2,504 2,511 398,400
2017/08/01 2,532 2,547 2,517 2,535 243,400
2017/07/31 2,500 2,527 2,494 2,509 328,400
2017/07/28 2,496 2,527 2,496 2,520 250,100
2017/07/27 2,512 2,534 2,481 2,488 173,700
2017/07/26 2,491 2,509 2,475 2,507 181,100
2017/07/25 2,470 2,504 2,464 2,481 140,400
2017/07/24 2,456 2,485 2,451 2,478 109,000
2017/07/21 2,401 2,514 2,401 2,471 323,500
2017/07/20 2,324 2,402 2,324 2,393 235,100
2017/07/19 2,300 2,319 2,295 2,316 86,600
2017/07/18 2,296 2,316 2,284 2,313 95,900
2017/07/14 2,286 2,304 2,285 2,293 63,200
2017/07/13 2,289 2,289 2,269 2,279 95,500
2017/07/12 2,295 2,300 2,286 2,288 86,500
2017/07/11 2,303 2,314 2,288 2,312 118,500
2017/07/10 2,288 2,299 2,277 2,297 122,400
2017/07/07 2,290 2,300 2,269 2,273 132,800
2017/07/06 2,321 2,337 2,297 2,300 141,200
2017/07/05 2,350 2,352 2,317 2,338 135,100
2017/07/04 2,350 2,381 2,331 2,342 135,100
2017/07/03 2,412 2,412 2,365 2,368 132,200
2017/06/30 2,415 2,416 2,389 2,403 143,700
2017/06/29 2,425 2,452 2,414 2,425 131,600
2017/06/28 2,424 2,434 2,404 2,404 103,700
2017/06/27 2,444 2,444 2,420 2,424 59,500
2017/06/26 2,421 2,432 2,401 2,414 60,000
2017/06/23 2,422 2,428 2,405 2,420 52,600
2017/06/22 2,442 2,442 2,408 2,423 57,700
2017/06/21 2,447 2,469 2,435 2,442 74,700
2017/06/20 2,442 2,476 2,434 2,467 103,500
2017/06/19 2,407 2,429 2,402 2,426 63,600
2017/06/16 2,403 2,411 2,385 2,408 100,000
2017/06/15 2,372 2,406 2,371 2,395 62,000
2017/06/14 2,385 2,409 2,370 2,372 64,600
2017/06/13 2,383 2,396 2,376 2,381 56,100
2017/06/12 2,364 2,388 2,358 2,378 81,200
2017/06/09 2,358 2,388 2,350 2,364 94,100
2017/06/08 2,405 2,425 2,374 2,374 101,300
2017/06/07 2,400 2,400 2,366 2,386 91,800
2017/06/06 2,465 2,466 2,400 2,400 105,700
2017/06/05 2,469 2,474 2,435 2,465 57,200
2017/06/02 2,444 2,480 2,443 2,469 138,000
2017/06/01 2,394 2,445 2,394 2,444 47,200
2017/05/31 2,422 2,422 2,389 2,395 101,100
2017/05/30 2,419 2,430 2,406 2,425 56,800
2017/05/29 2,391 2,427 2,387 2,420 55,400
2017/05/26 2,412 2,417 2,385 2,388 67,600
2017/05/25 2,434 2,448 2,408 2,423 85,800
2017/05/24 2,421 2,443 2,419 2,441 82,900
2017/05/23 2,423 2,435 2,393 2,398 117,800
2017/05/22 2,419 2,455 2,419 2,439 41,600
2017/05/19 2,437 2,440 2,404 2,421 71,400
2017/05/18 2,425 2,445 2,424 2,444 50,000
2017/05/17 2,469 2,476 2,446 2,457 71,800
2017/05/16 2,498 2,498 2,470 2,487 71,400
2017/05/15 2,502 2,503 2,488 2,499 69,900
2017/05/12 2,502 2,535 2,502 2,524 79,900
2017/05/11 2,510 2,520 2,483 2,502 73,700
2017/05/10 2,517 2,522 2,494 2,510 98,000
2017/05/09 2,525 2,535 2,507 2,517 77,000
2017/05/08 2,505 2,530 2,496 2,526 122,500
2017/05/02 2,415 2,474 2,414 2,470 256,400
2017/05/01 2,391 2,400 2,379 2,400 52,200
2017/04/28 2,415 2,416 2,382 2,391 72,000
2017/04/27 2,402 2,422 2,389 2,406 120,500
2017/04/26 2,389 2,393 2,369 2,393 99,700
2017/04/25 2,383 2,389 2,354 2,370 105,600
2017/04/24 2,380 2,394 2,357 2,391 91,200
2017/04/21 2,360 2,360 2,318 2,341 126,000
2017/04/20 2,363 2,363 2,332 2,340 78,300
2017/04/19 2,332 2,364 2,332 2,343 91,000
2017/04/18 2,347 2,354 2,314 2,333 105,100
2017/04/17 2,312 2,354 2,311 2,335 100,500
2017/04/14 2,281 2,327 2,276 2,310 100,400
2017/04/13 2,285 2,306 2,276 2,301 138,500
2017/04/12 2,285 2,312 2,262 2,294 177,200
2017/04/11 2,305 2,318 2,288 2,308 136,900
2017/04/10 2,345 2,348 2,282 2,321 232,800
2017/04/07 2,370 2,384 2,311 2,336 280,600
2017/04/06 2,451 2,465 2,368 2,384 237,200
2017/04/05 2,555 2,572 2,452 2,485 196,000
2017/04/04 2,743 2,748 2,519 2,535 268,100
2017/04/03 2,707 2,746 2,701 2,728 98,200
2017/03/31 2,737 2,783 2,702 2,702 112,000
2017/03/30 2,761 2,767 2,715 2,719 95,900
2017/03/29 2,780 2,793 2,755 2,793 59,700
2017/03/28 2,733 2,764 2,728 2,763 79,500
2017/03/27 2,717 2,734 2,706 2,706 51,600
2017/03/24 2,728 2,779 2,718 2,767 77,800
2017/03/23 2,729 2,729 2,684 2,723 49,300
2017/03/22 2,767 2,768 2,713 2,717 64,300
2017/03/21 2,777 2,812 2,767 2,802 69,200
2017/03/17 2,770 2,793 2,754 2,776 67,100
2017/03/16 2,705 2,796 2,690 2,792 139,700
2017/03/15 2,746 2,749 2,721 2,733 78,600
2017/03/14 2,732 2,760 2,705 2,752 101,200
2017/03/13 2,712 2,729 2,694 2,718 69,400
2017/03/10 2,675 2,720 2,675 2,718 101,500
2017/03/09 2,668 2,673 2,637 2,652 70,800
2017/03/08 2,682 2,693 2,653 2,663 53,400
2017/03/07 2,676 2,711 2,670 2,685 66,700
2017/03/06 2,691 2,704 2,670 2,674 59,500
2017/03/03 2,724 2,742 2,705 2,719 58,000
2017/03/02 2,728 2,740 2,715 2,729 46,700
2017/03/01 2,716 2,723 2,683 2,718 51,000
2017/02/28 2,700 2,740 2,693 2,695 91,600
2017/02/27 2,706 2,707 2,667 2,696 68,000
2017/02/24 2,739 2,751 2,708 2,717 81,400
2017/02/23 2,715 2,755 2,706 2,750 111,000
2017/02/22 2,707 2,707 2,683 2,700 61,500
2017/02/21 2,680 2,714 2,678 2,708 55,800
2017/02/20 2,667 2,683 2,653 2,680 47,700
2017/02/17 2,660 2,685 2,642 2,672 90,200
2017/02/16 2,668 2,697 2,651 2,660 468,100
2017/02/15 2,626 2,664 2,626 2,655 479,500
2017/02/14 2,645 2,665 2,621 2,623 213,000
2017/02/13 2,675 2,679 2,644 2,652 206,600
2017/02/10 2,616 2,674 2,600 2,654 326,500
2017/02/09 2,599 2,599 2,565 2,577 375,000
2017/02/08 2,564 2,584 2,555 2,584 324,700
2017/02/07 2,563 2,599 2,553 2,586 165,200
2017/02/06 2,613 2,613 2,571 2,574 129,700
2017/02/03 2,593 2,599 2,577 2,587 115,200
2017/02/02 2,644 2,650 2,582 2,587 153,600
2017/02/01 2,631 2,676 2,594 2,672 253,900
2017/01/31 2,596 2,611 2,585 2,604 94,400
2017/01/30 2,608 2,621 2,593 2,607 89,900
2017/01/27 2,639 2,646 2,621 2,626 121,200
2017/01/26 2,614 2,635 2,611 2,629 105,300
2017/01/25 2,621 2,642 2,590 2,597 90,300
2017/01/24 2,595 2,613 2,573 2,578 127,400
2017/01/23 2,623 2,625 2,602 2,602 84,500
2017/01/20 2,661 2,682 2,659 2,669 80,900
2017/01/19 2,688 2,726 2,665 2,680 90,000
2017/01/18 2,687 2,695 2,656 2,680 73,100
2017/01/17 2,720 2,720 2,671 2,674 132,000
2017/01/16 2,765 2,774 2,737 2,751 78,900
2017/01/13 2,780 2,808 2,776 2,793 87,000
2017/01/12 2,801 2,807 2,766 2,781 155,100
2017/01/11 2,827 2,844 2,802 2,808 113,200
2017/01/10 2,853 2,893 2,820 2,824 193,600
2017/01/06 2,823 2,863 2,805 2,847 196,200
2017/01/05 2,833 2,884 2,785 2,856 208,100
2017/01/04 2,780 2,872 2,777 2,864 189,200

このページの先頭へ