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
2018/12/28 2,744 2,744 2,503 2,520 325,300
2018/12/27 2,796 2,858 2,778 2,844 126,400
2018/12/26 2,668 2,759 2,662 2,696 81,500
2018/12/25 2,700 2,719 2,630 2,655 85,400
2018/12/21 2,802 2,805 2,730 2,733 167,100
2018/12/20 2,823 2,836 2,782 2,808 121,400
2018/12/19 2,904 2,915 2,821 2,834 95,800
2018/12/18 2,958 2,980 2,912 2,915 69,200
2018/12/17 2,982 2,998 2,943 2,967 60,500
2018/12/14 3,000 3,010 2,926 2,938 137,800
2018/12/13 2,929 2,961 2,919 2,941 68,200
2018/12/12 2,916 2,954 2,916 2,921 74,400
2018/12/11 2,971 2,971 2,867 2,882 100,200
2018/12/10 2,950 2,974 2,942 2,948 56,100
2018/12/07 2,950 3,035 2,945 3,015 105,300
2018/12/06 2,956 2,973 2,920 2,926 85,200
2018/12/05 2,985 3,020 2,973 2,980 100,400
2018/12/04 3,120 3,135 3,055 3,055 75,800
2018/12/03 3,150 3,160 3,120 3,130 46,700
2018/11/30 3,090 3,150 3,070 3,150 101,500
2018/11/29 3,145 3,155 3,085 3,085 88,300
2018/11/28 3,125 3,160 3,095 3,135 101,800
2018/11/27 3,060 3,100 3,040 3,085 56,700
2018/11/26 3,075 3,095 3,030 3,035 62,500
2018/11/22 3,060 3,075 3,005 3,050 52,100
2018/11/21 3,060 3,070 3,035 3,055 62,900
2018/11/20 3,085 3,115 3,070 3,100 71,700
2018/11/19 3,100 3,145 3,090 3,115 86,600
2018/11/16 2,994 3,075 2,973 3,070 89,600
2018/11/15 2,972 2,993 2,945 2,985 57,900
2018/11/14 3,070 3,070 2,985 2,988 88,800
2018/11/13 3,025 3,065 3,010 3,055 91,400
2018/11/12 3,040 3,065 3,015 3,040 60,500
2018/11/09 3,020 3,050 3,000 3,015 66,600
2018/11/08 2,942 3,020 2,942 3,005 106,200
2018/11/07 2,947 2,962 2,879 2,891 74,100
2018/11/06 2,906 2,928 2,898 2,912 50,900
2018/11/05 2,894 2,916 2,875 2,896 71,700
2018/11/02 2,875 2,897 2,846 2,878 76,000
2018/11/01 2,884 2,915 2,865 2,886 63,200
2018/10/31 2,877 2,904 2,852 2,896 68,700
2018/10/30 2,837 2,881 2,818 2,878 123,000
2018/10/29 2,846 2,878 2,828 2,828 96,800
2018/10/26 2,851 2,862 2,810 2,825 80,300
2018/10/25 2,866 2,866 2,830 2,831 78,100
2018/10/24 2,910 2,953 2,900 2,936 120,000
2018/10/23 2,926 2,966 2,874 2,877 84,100
2018/10/22 2,926 2,959 2,921 2,947 102,400
2018/10/19 2,950 2,971 2,921 2,938 62,500
2018/10/18 2,972 2,993 2,957 2,963 131,100
2018/10/17 2,968 2,985 2,956 2,972 88,900
2018/10/16 2,981 3,000 2,924 2,943 146,800
2018/10/15 3,000 3,035 2,954 2,957 130,600
2018/10/12 3,055 3,070 2,978 2,985 139,400
2018/10/11 3,135 3,160 3,035 3,050 171,700
2018/10/10 3,090 3,210 3,090 3,190 196,100
2018/10/09 3,065 3,110 3,050 3,070 120,100
2018/10/05 3,095 3,130 3,075 3,085 95,500
2018/10/04 3,115 3,135 3,065 3,080 132,200
2018/10/03 3,130 3,180 3,085 3,085 120,400
2018/10/02 3,045 3,195 3,035 3,160 144,800
2018/10/01 3,040 3,075 3,020 3,055 101,900
2018/09/28 3,070 3,080 3,030 3,050 61,900
2018/09/27 3,100 3,120 3,045 3,050 81,300
2018/09/26 3,050 3,100 3,050 3,100 77,300
2018/09/25 3,020 3,045 3,015 3,045 104,400
2018/09/21 2,996 3,025 2,984 3,010 87,300
2018/09/20 3,040 3,040 2,997 3,010 75,300
2018/09/19 3,000 3,050 2,992 3,040 114,500
2018/09/18 2,899 2,986 2,882 2,983 86,500
2018/09/14 2,900 2,940 2,895 2,901 123,200
2018/09/13 2,878 2,892 2,862 2,890 87,600
2018/09/12 2,876 2,877 2,832 2,864 75,100
2018/09/11 2,848 2,867 2,836 2,859 48,900
2018/09/10 2,864 2,875 2,853 2,853 64,400
2018/09/07 2,824 2,864 2,822 2,859 92,000
2018/09/06 2,879 2,879 2,829 2,834 78,400
2018/09/05 2,899 2,912 2,881 2,884 95,500
2018/09/04 2,916 2,920 2,892 2,892 59,400
2018/09/03 2,925 2,940 2,897 2,911 77,400
2018/08/31 2,900 2,918 2,888 2,908 118,000
2018/08/30 2,900 2,921 2,887 2,908 93,700
2018/08/29 2,900 2,906 2,876 2,879 95,400
2018/08/28 2,871 2,911 2,863 2,898 99,000
2018/08/27 2,847 2,914 2,847 2,895 107,000
2018/08/24 2,832 2,846 2,819 2,846 82,300
2018/08/23 2,769 2,813 2,760 2,811 106,800
2018/08/22 2,715 2,750 2,703 2,745 102,300
2018/08/21 2,730 2,730 2,686 2,692 76,500
2018/08/20 2,742 2,748 2,717 2,727 67,800
2018/08/17 2,719 2,755 2,696 2,755 89,300
2018/08/16 2,780 2,782 2,721 2,731 586,300
2018/08/15 2,840 2,848 2,782 2,791 684,200
2018/08/14 2,790 2,799 2,758 2,799 358,600
2018/08/13 2,750 2,789 2,746 2,756 351,400
2018/08/10 2,831 2,831 2,787 2,798 335,200
2018/08/09 2,842 2,851 2,805 2,831 473,700
2018/08/08 2,906 2,906 2,843 2,848 389,700
2018/08/07 2,859 2,889 2,840 2,887 215,000
2018/08/06 2,839 2,884 2,839 2,863 240,200
2018/08/03 2,884 2,889 2,813 2,825 221,100
2018/08/02 2,912 2,933 2,852 2,856 236,300
2018/08/01 3,000 3,000 2,905 2,939 406,500
2018/07/31 2,864 2,888 2,824 2,853 184,100
2018/07/30 2,833 2,875 2,833 2,860 161,200
2018/07/27 2,907 2,909 2,868 2,883 159,700
2018/07/26 2,844 2,897 2,844 2,894 106,400
2018/07/25 2,873 2,881 2,827 2,851 96,900
2018/07/24 2,852 2,864 2,824 2,833 100,600
2018/07/23 2,815 2,833 2,794 2,803 113,100
2018/07/20 2,810 2,837 2,787 2,802 203,400
2018/07/19 2,811 2,811 2,764 2,764 93,100
2018/07/18 2,798 2,806 2,758 2,767 53,900
2018/07/17 2,721 2,793 2,713 2,775 89,200
2018/07/13 2,716 2,730 2,696 2,714 63,800
2018/07/12 2,698 2,716 2,676 2,693 83,600
2018/07/11 2,691 2,768 2,671 2,672 138,700
2018/07/10 2,713 2,725 2,685 2,708 98,500
2018/07/09 2,676 2,702 2,656 2,691 67,500
2018/07/06 2,732 2,756 2,674 2,683 128,800
2018/07/05 2,695 2,737 2,674 2,703 92,500
2018/07/04 2,680 2,756 2,676 2,736 78,500
2018/07/03 2,733 2,780 2,690 2,698 140,200
2018/07/02 2,758 2,758 2,681 2,683 108,300
2018/06/29 2,748 2,797 2,718 2,760 219,800
2018/06/28 2,681 2,681 2,641 2,661 56,700
2018/06/27 2,647 2,685 2,636 2,680 40,400
2018/06/26 2,613 2,638 2,601 2,637 35,500
2018/06/25 2,623 2,623 2,590 2,598 62,100
2018/06/22 2,578 2,636 2,566 2,635 87,400
2018/06/21 2,625 2,626 2,577 2,581 96,200
2018/06/20 2,648 2,648 2,611 2,640 56,800
2018/06/19 2,651 2,664 2,620 2,624 53,600
2018/06/18 2,700 2,704 2,651 2,658 46,200
2018/06/15 2,705 2,724 2,678 2,679 79,400
2018/06/14 2,705 2,728 2,678 2,697 50,200
2018/06/13 2,690 2,733 2,690 2,722 67,500
2018/06/12 2,674 2,693 2,651 2,689 56,000
2018/06/11 2,667 2,684 2,661 2,674 34,300
2018/06/08 2,655 2,662 2,639 2,649 104,600
2018/06/07 2,691 2,695 2,673 2,681 64,900
2018/06/06 2,653 2,688 2,643 2,688 40,800
2018/06/05 2,638 2,669 2,626 2,669 54,200
2018/06/04 2,656 2,689 2,643 2,660 72,600
2018/06/01 2,628 2,648 2,619 2,645 72,400
2018/05/31 2,614 2,644 2,601 2,634 91,800
2018/05/30 2,636 2,636 2,586 2,601 69,600
2018/05/29 2,652 2,672 2,646 2,670 63,300
2018/05/28 2,632 2,646 2,621 2,640 39,200
2018/05/25 2,640 2,640 2,615 2,627 57,700
2018/05/24 2,638 2,640 2,619 2,626 36,600
2018/05/23 2,613 2,632 2,598 2,631 58,400
2018/05/22 2,607 2,617 2,589 2,598 40,300
2018/05/21 2,608 2,617 2,597 2,604 28,500
2018/05/18 2,601 2,619 2,585 2,611 58,300
2018/05/17 2,649 2,650 2,593 2,600 81,600
2018/05/16 2,647 2,665 2,632 2,646 49,400
2018/05/15 2,628 2,648 2,622 2,638 95,200
2018/05/14 2,614 2,620 2,596 2,616 109,900
2018/05/11 2,610 2,633 2,609 2,627 108,200
2018/05/10 2,615 2,615 2,590 2,600 65,500
2018/05/09 2,640 2,656 2,617 2,622 107,900
2018/05/08 2,613 2,642 2,607 2,640 112,800
2018/05/07 2,605 2,621 2,589 2,618 70,600
2018/05/02 2,583 2,613 2,573 2,612 87,100
2018/05/01 2,603 2,606 2,584 2,604 55,800
2018/04/27 2,600 2,622 2,596 2,610 100,000
2018/04/26 2,584 2,598 2,553 2,598 89,100
2018/04/25 2,536 2,582 2,526 2,570 96,200
2018/04/24 2,560 2,563 2,525 2,552 161,600
2018/04/23 2,587 2,587 2,548 2,555 110,000
2018/04/20 2,577 2,600 2,566 2,587 139,600
2018/04/19 2,550 2,590 2,511 2,586 130,200
2018/04/18 2,510 2,554 2,510 2,546 80,400
2018/04/17 2,489 2,512 2,481 2,500 91,800
2018/04/16 2,440 2,489 2,438 2,486 125,800
2018/04/13 2,437 2,445 2,420 2,439 102,400
2018/04/12 2,405 2,425 2,381 2,423 196,300
2018/04/11 2,439 2,439 2,376 2,405 398,500
2018/04/10 2,668 2,719 2,646 2,674 184,800
2018/04/09 2,616 2,697 2,595 2,674 200,000
2018/04/06 2,524 2,647 2,515 2,623 294,300
2018/04/05 2,618 2,618 2,465 2,472 301,100
2018/04/04 2,548 2,612 2,548 2,602 141,700
2018/04/03 2,528 2,555 2,517 2,543 59,100
2018/04/02 2,575 2,582 2,545 2,545 42,900
2018/03/30 2,585 2,591 2,555 2,573 94,000
2018/03/29 2,539 2,591 2,532 2,565 129,400
2018/03/28 2,474 2,527 2,448 2,525 109,700
2018/03/27 2,448 2,479 2,431 2,479 160,300
2018/03/26 2,443 2,458 2,416 2,450 86,800
2018/03/23 2,474 2,478 2,448 2,455 126,800
2018/03/22 2,467 2,525 2,464 2,520 119,600
2018/03/20 2,445 2,484 2,441 2,481 116,900
2018/03/19 2,446 2,477 2,445 2,469 48,500
2018/03/16 2,489 2,496 2,455 2,464 138,300
2018/03/15 2,468 2,500 2,456 2,494 76,800
2018/03/14 2,471 2,495 2,463 2,475 85,100
2018/03/13 2,459 2,490 2,449 2,489 51,700
2018/03/12 2,461 2,472 2,422 2,466 73,900
2018/03/09 2,465 2,491 2,434 2,439 115,300
2018/03/08 2,438 2,454 2,427 2,441 88,900
2018/03/07 2,399 2,437 2,382 2,423 80,900
2018/03/06 2,413 2,428 2,393 2,406 78,100
2018/03/05 2,350 2,415 2,350 2,407 124,000
2018/03/02 2,390 2,390 2,341 2,353 196,900
2018/03/01 2,455 2,462 2,413 2,420 106,400
2018/02/28 2,473 2,517 2,473 2,480 211,400
2018/02/27 2,471 2,471 2,432 2,463 129,600
2018/02/26 2,434 2,465 2,432 2,458 141,000
2018/02/23 2,430 2,446 2,409 2,420 69,200
2018/02/22 2,425 2,443 2,400 2,431 111,000
2018/02/21 2,431 2,465 2,412 2,446 193,100
2018/02/20 2,360 2,408 2,354 2,404 132,100
2018/02/19 2,310 2,369 2,310 2,367 135,900
2018/02/16 2,264 2,305 2,252 2,291 385,000
2018/02/15 2,342 2,342 2,285 2,296 571,500
2018/02/14 2,298 2,305 2,278 2,296 292,200
2018/02/13 2,299 2,318 2,271 2,283 143,700
2018/02/09 2,262 2,296 2,240 2,291 195,700
2018/02/08 2,318 2,346 2,309 2,310 182,000
2018/02/07 2,356 2,390 2,315 2,317 355,500
2018/02/06 2,369 2,380 2,267 2,307 462,400
2018/02/05 2,418 2,430 2,412 2,419 232,000
2018/02/02 2,411 2,451 2,408 2,447 264,100
2018/02/01 2,392 2,437 2,389 2,433 214,600
2018/01/31 2,440 2,440 2,383 2,385 261,700
2018/01/30 2,446 2,456 2,425 2,438 176,400
2018/01/29 2,418 2,457 2,412 2,442 159,200
2018/01/26 2,431 2,455 2,431 2,443 124,400
2018/01/25 2,423 2,427 2,413 2,421 90,300
2018/01/24 2,429 2,442 2,420 2,432 134,200
2018/01/23 2,415 2,422 2,410 2,417 91,900
2018/01/22 2,405 2,409 2,386 2,400 75,500
2018/01/19 2,395 2,411 2,386 2,397 63,700
2018/01/18 2,413 2,418 2,393 2,393 144,000
2018/01/17 2,414 2,424 2,412 2,414 70,000
2018/01/16 2,413 2,432 2,413 2,420 58,500
2018/01/15 2,424 2,430 2,409 2,409 83,400
2018/01/12 2,409 2,429 2,408 2,412 135,900
2018/01/11 2,442 2,460 2,435 2,449 109,100
2018/01/10 2,468 2,493 2,461 2,474 120,000
2018/01/09 2,422 2,490 2,417 2,450 218,900
2018/01/05 2,416 2,416 2,396 2,409 120,200
2018/01/04 2,350 2,419 2,349 2,416 232,200

このページの先頭へ