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
2020/12/30 2,257 2,257 2,215 2,215 73,500
2020/12/29 2,209 2,265 2,200 2,263 120,400
2020/12/28 2,221 2,230 2,172 2,203 121,700
2020/12/25 2,206 2,218 2,200 2,208 50,900
2020/12/24 2,176 2,208 2,175 2,208 64,200
2020/12/23 2,149 2,180 2,133 2,172 62,300
2020/12/22 2,180 2,181 2,128 2,137 84,300
2020/12/21 2,174 2,181 2,156 2,174 42,500
2020/12/18 2,160 2,178 2,156 2,175 50,200
2020/12/17 2,163 2,166 2,134 2,166 40,600
2020/12/16 2,165 2,170 2,152 2,157 45,600
2020/12/15 2,168 2,185 2,141 2,153 70,800
2020/12/14 2,166 2,209 2,163 2,183 79,400
2020/12/11 2,154 2,167 2,129 2,167 63,800
2020/12/10 2,132 2,151 2,129 2,137 34,700
2020/12/09 2,111 2,154 2,111 2,143 67,700
2020/12/08 2,137 2,149 2,104 2,104 74,300
2020/12/07 2,136 2,144 2,114 2,138 93,000
2020/12/04 2,093 2,116 2,089 2,116 42,000
2020/12/03 2,089 2,122 2,076 2,102 94,900
2020/12/02 2,120 2,123 2,089 2,100 174,800
2020/12/01 2,109 2,131 2,078 2,087 104,100
2020/11/30 2,178 2,178 2,087 2,124 202,100
2020/11/27 2,165 2,192 2,153 2,155 158,000
2020/11/26 2,143 2,172 2,121 2,164 79,900
2020/11/25 2,209 2,211 2,144 2,152 97,800
2020/11/24 2,167 2,215 2,156 2,199 129,300
2020/11/20 2,109 2,143 2,104 2,117 65,500
2020/11/19 2,106 2,123 2,090 2,115 60,200
2020/11/18 2,120 2,120 2,087 2,094 62,300
2020/11/17 2,141 2,147 2,097 2,122 74,700
2020/11/16 2,130 2,150 2,122 2,136 79,100
2020/11/13 2,125 2,125 2,088 2,096 55,600
2020/11/12 2,158 2,168 2,110 2,127 70,200
2020/11/11 2,168 2,168 2,130 2,153 97,700
2020/11/10 2,184 2,200 2,122 2,136 100,300
2020/11/09 2,178 2,178 2,141 2,141 66,100
2020/11/06 2,146 2,165 2,138 2,153 49,000
2020/11/05 2,164 2,169 2,119 2,148 115,600
2020/11/04 2,169 2,190 2,116 2,156 114,300
2020/11/02 2,110 2,144 2,108 2,133 91,900
2020/10/30 2,133 2,133 2,097 2,119 92,300
2020/10/29 2,136 2,156 2,134 2,154 59,000
2020/10/28 2,109 2,157 2,105 2,148 63,700
2020/10/27 2,150 2,150 2,106 2,133 110,000
2020/10/26 2,203 2,203 2,162 2,168 47,900
2020/10/23 2,228 2,240 2,202 2,207 58,900
2020/10/22 2,300 2,300 2,228 2,235 89,900
2020/10/21 2,290 2,313 2,269 2,300 68,100
2020/10/20 2,275 2,294 2,260 2,268 69,500
2020/10/19 2,286 2,303 2,271 2,276 98,700
2020/10/16 2,288 2,307 2,273 2,286 52,600
2020/10/15 2,329 2,337 2,303 2,305 60,700
2020/10/14 2,321 2,338 2,307 2,329 56,900
2020/10/13 2,334 2,338 2,301 2,336 54,700
2020/10/12 2,332 2,335 2,309 2,333 51,000
2020/10/09 2,337 2,339 2,309 2,319 96,300
2020/10/08 2,344 2,361 2,318 2,342 156,200
2020/10/07 2,300 2,322 2,291 2,300 72,600
2020/10/06 2,345 2,357 2,317 2,319 100,000
2020/10/05 2,323 2,374 2,315 2,354 113,000
2020/10/02 2,297 2,337 2,253 2,273 166,700
2020/09/30 2,339 2,348 2,264 2,267 127,700
2020/09/29 2,318 2,372 2,290 2,354 193,400
2020/09/28 2,250 2,297 2,243 2,297 231,900
2020/09/25 2,242 2,257 2,228 2,245 134,500
2020/09/24 2,206 2,247 2,204 2,224 83,900
2020/09/23 2,210 2,236 2,203 2,215 100,100
2020/09/18 2,250 2,261 2,230 2,239 151,100
2020/09/17 2,210 2,244 2,203 2,239 68,500
2020/09/16 2,178 2,210 2,178 2,210 86,600
2020/09/15 2,183 2,183 2,151 2,160 42,900
2020/09/14 2,171 2,196 2,162 2,194 42,100
2020/09/11 2,158 2,190 2,146 2,173 90,800
2020/09/10 2,150 2,156 2,135 2,146 60,300
2020/09/09 2,109 2,148 2,102 2,137 101,900
2020/09/08 2,131 2,142 2,102 2,120 59,200
2020/09/07 2,166 2,173 2,124 2,127 62,800
2020/09/04 2,155 2,189 2,151 2,166 63,500
2020/09/03 2,204 2,204 2,170 2,175 53,100
2020/09/02 2,175 2,183 2,147 2,180 57,800
2020/09/01 2,185 2,185 2,151 2,153 66,900
2020/08/31 2,189 2,210 2,183 2,188 79,500
2020/08/28 2,189 2,204 2,151 2,175 129,600
2020/08/27 2,211 2,211 2,189 2,195 71,600
2020/08/26 2,222 2,226 2,186 2,207 91,500
2020/08/25 2,215 2,242 2,210 2,231 109,200
2020/08/24 2,182 2,204 2,180 2,200 69,100
2020/08/21 2,195 2,211 2,172 2,188 110,600
2020/08/20 2,138 2,195 2,134 2,192 147,500
2020/08/19 2,125 2,170 2,105 2,159 652,400
2020/08/18 2,135 2,161 2,130 2,149 837,300
2020/08/17 2,150 2,160 2,127 2,142 278,700
2020/08/14 2,111 2,149 2,104 2,139 1,367,900
2020/08/13 2,097 2,119 2,076 2,109 374,600
2020/08/12 2,053 2,084 2,053 2,081 215,800
2020/08/11 2,049 2,057 2,023 2,053 304,200
2020/08/07 2,011 2,040 2,006 2,022 702,500
2020/08/06 2,033 2,033 1,995 2,006 207,500
2020/08/05 2,026 2,044 2,000 2,033 120,800
2020/08/04 1,995 2,032 1,994 2,022 84,900
2020/08/03 1,986 2,020 1,966 1,989 180,700
2020/07/31 2,048 2,048 1,986 1,991 204,300
2020/07/30 2,059 2,074 2,036 2,036 135,700
2020/07/29 2,050 2,085 2,024 2,062 112,600
2020/07/28 2,011 2,073 2,001 2,055 129,000
2020/07/27 1,976 2,035 1,968 2,017 135,400
2020/07/22 1,999 2,029 1,990 1,991 111,400
2020/07/21 1,970 2,003 1,960 1,999 95,400
2020/07/20 1,961 1,971 1,958 1,967 52,400
2020/07/17 1,945 1,963 1,928 1,958 79,300
2020/07/16 1,950 1,956 1,928 1,930 56,900
2020/07/15 1,927 1,955 1,921 1,955 100,900
2020/07/14 1,912 1,925 1,901 1,915 49,000
2020/07/13 1,923 1,929 1,899 1,915 76,800
2020/07/10 1,882 1,904 1,877 1,885 88,200
2020/07/09 1,878 1,907 1,867 1,889 74,200
2020/07/08 1,914 1,939 1,876 1,877 85,100
2020/07/07 1,921 1,924 1,904 1,922 45,700
2020/07/06 1,861 1,922 1,861 1,920 100,100
2020/07/03 1,800 1,864 1,796 1,863 166,900
2020/07/02 1,851 1,884 1,845 1,861 84,800
2020/07/01 1,885 1,886 1,848 1,851 53,200
2020/06/30 1,918 1,918 1,884 1,884 56,100
2020/06/29 1,864 1,897 1,858 1,889 45,000
2020/06/26 1,878 1,894 1,860 1,885 64,600
2020/06/25 1,850 1,867 1,842 1,845 57,400
2020/06/24 1,892 1,892 1,852 1,859 64,600
2020/06/23 1,892 1,917 1,878 1,898 36,400
2020/06/22 1,879 1,889 1,873 1,875 36,600
2020/06/19 1,904 1,908 1,878 1,879 70,000
2020/06/18 1,900 1,931 1,891 1,911 31,400
2020/06/17 1,939 1,943 1,912 1,913 30,300
2020/06/16 1,904 1,939 1,888 1,939 62,900
2020/06/15 1,900 1,917 1,881 1,881 39,100
2020/06/12 1,881 1,902 1,854 1,896 61,100
2020/06/11 1,946 1,949 1,913 1,915 50,300
2020/06/10 1,938 1,952 1,932 1,948 57,800
2020/06/09 1,958 1,958 1,938 1,948 71,100
2020/06/08 1,970 1,970 1,953 1,964 47,300
2020/06/05 1,967 1,967 1,945 1,958 44,200
2020/06/04 1,970 1,973 1,950 1,967 48,500
2020/06/03 1,960 1,960 1,930 1,960 66,800
2020/06/02 1,936 1,947 1,920 1,947 68,400
2020/06/01 1,930 1,935 1,911 1,925 35,100
2020/05/29 1,949 1,961 1,929 1,936 104,100
2020/05/28 1,927 1,963 1,914 1,957 112,500
2020/05/27 1,876 1,913 1,865 1,909 65,800
2020/05/26 1,851 1,877 1,839 1,876 53,600
2020/05/25 1,857 1,857 1,826 1,835 44,200
2020/05/22 1,828 1,837 1,812 1,820 41,000
2020/05/21 1,824 1,829 1,811 1,821 33,400
2020/05/20 1,820 1,833 1,805 1,827 47,300
2020/05/19 1,843 1,848 1,815 1,822 38,300
2020/05/18 1,798 1,813 1,790 1,811 70,500
2020/05/15 1,787 1,798 1,775 1,794 42,200
2020/05/14 1,800 1,802 1,773 1,773 68,800
2020/05/13 1,805 1,814 1,796 1,811 47,300
2020/05/12 1,836 1,840 1,821 1,821 49,800
2020/05/11 1,831 1,838 1,823 1,824 52,200
2020/05/08 1,795 1,821 1,791 1,814 61,300
2020/05/07 1,800 1,816 1,777 1,783 111,300
2020/05/01 1,813 1,837 1,803 1,807 65,800
2020/04/30 1,837 1,861 1,831 1,842 104,700
2020/04/28 1,826 1,830 1,795 1,814 71,800
2020/04/27 1,850 1,850 1,814 1,826 60,700
2020/04/24 1,794 1,839 1,782 1,838 75,600
2020/04/23 1,788 1,811 1,784 1,811 81,100
2020/04/22 1,805 1,818 1,788 1,789 69,100
2020/04/21 1,783 1,830 1,777 1,821 64,300
2020/04/20 1,767 1,809 1,767 1,797 52,500
2020/04/17 1,820 1,854 1,791 1,807 73,000
2020/04/16 1,787 1,822 1,761 1,818 102,300
2020/04/15 1,808 1,814 1,772 1,782 103,800
2020/04/14 1,773 1,828 1,773 1,820 68,900
2020/04/13 1,797 1,801 1,758 1,774 73,200
2020/04/10 1,768 1,804 1,731 1,801 96,500
2020/04/09 1,765 1,809 1,738 1,777 113,300
2020/04/08 1,746 1,832 1,746 1,799 131,800
2020/04/07 1,797 1,831 1,723 1,752 235,900
2020/04/06 1,733 1,819 1,705 1,807 173,600
2020/04/03 1,803 1,881 1,715 1,727 147,700
2020/04/02 1,855 1,895 1,826 1,843 114,600
2020/04/01 1,873 1,934 1,845 1,855 74,900
2020/03/31 1,964 1,979 1,899 1,904 101,800
2020/03/30 1,909 1,973 1,871 1,973 183,300
2020/03/27 1,851 1,924 1,826 1,924 186,800
2020/03/26 1,773 1,794 1,686 1,773 142,700
2020/03/25 1,730 1,779 1,714 1,778 165,900
2020/03/24 1,672 1,709 1,647 1,704 108,300
2020/03/23 1,672 1,698 1,598 1,632 235,400
2020/03/19 1,551 1,733 1,551 1,723 177,300
2020/03/18 1,559 1,618 1,544 1,554 137,800
2020/03/17 1,406 1,541 1,381 1,535 212,500
2020/03/16 1,477 1,498 1,436 1,436 163,500
2020/03/13 1,468 1,482 1,397 1,447 205,600
2020/03/12 1,553 1,554 1,494 1,535 203,500
2020/03/11 1,580 1,618 1,576 1,586 126,500
2020/03/10 1,544 1,589 1,493 1,581 162,100
2020/03/09 1,632 1,644 1,573 1,584 130,700
2020/03/06 1,678 1,694 1,663 1,672 111,800
2020/03/05 1,712 1,712 1,678 1,695 105,100
2020/03/04 1,671 1,694 1,658 1,676 105,200
2020/03/03 1,755 1,763 1,702 1,702 167,100
2020/03/02 1,652 1,743 1,650 1,724 192,300
2020/02/28 1,695 1,700 1,659 1,675 263,700
2020/02/27 1,760 1,772 1,729 1,735 206,600
2020/02/26 1,777 1,778 1,751 1,775 172,300
2020/02/25 1,836 1,836 1,796 1,801 188,500
2020/02/21 1,857 1,885 1,853 1,874 142,600
2020/02/20 1,916 1,918 1,859 1,859 187,300
2020/02/19 1,908 1,928 1,895 1,920 675,700
2020/02/18 1,919 1,923 1,893 1,908 852,600
2020/02/17 1,927 1,929 1,903 1,923 742,500
2020/02/14 1,947 1,947 1,925 1,937 674,400
2020/02/13 1,940 1,960 1,927 1,949 330,700
2020/02/12 1,971 1,978 1,947 1,952 153,400
2020/02/10 1,963 1,978 1,950 1,971 206,500
2020/02/07 2,018 2,018 1,972 1,975 342,000
2020/02/06 1,982 2,022 1,982 2,006 149,400
2020/02/05 1,964 1,980 1,959 1,975 110,300
2020/02/04 1,897 1,937 1,894 1,933 116,500
2020/02/03 1,900 1,913 1,894 1,898 143,600
2020/01/31 1,934 1,949 1,921 1,921 92,800
2020/01/30 1,951 1,959 1,914 1,920 121,700
2020/01/29 1,958 1,963 1,945 1,961 89,600
2020/01/28 1,935 1,954 1,923 1,944 119,400
2020/01/27 1,959 1,963 1,935 1,952 112,900
2020/01/24 2,000 2,002 1,977 1,980 91,600
2020/01/23 2,003 2,017 1,997 2,002 87,700
2020/01/22 2,003 2,033 2,003 2,019 65,800
2020/01/21 2,016 2,029 2,003 2,003 76,900
2020/01/20 2,046 2,048 2,023 2,023 65,100
2020/01/17 2,016 2,031 2,014 2,026 53,400
2020/01/16 2,024 2,039 2,019 2,019 69,700
2020/01/15 2,034 2,045 2,023 2,026 72,500
2020/01/14 2,045 2,053 2,030 2,032 82,700
2020/01/10 2,057 2,074 2,048 2,052 71,200
2020/01/09 2,042 2,058 2,027 2,040 90,000
2020/01/08 2,064 2,067 2,025 2,039 97,100
2020/01/07 2,033 2,097 2,033 2,088 121,400
2020/01/06 2,041 2,046 2,021 2,021 140,900

このページの先頭へ