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
2023/12/29 2,129 2,164 2,117 2,133 312,000
2023/12/28 2,201 2,236 2,191 2,229 173,800
2023/12/27 2,160 2,198 2,160 2,191 101,200
2023/12/26 2,180 2,189 2,160 2,168 66,900
2023/12/25 2,204 2,208 2,175 2,179 44,900
2023/12/22 2,180 2,195 2,170 2,193 81,300
2023/12/21 2,196 2,196 2,160 2,160 76,200
2023/12/20 2,200 2,210 2,191 2,201 71,200
2023/12/19 2,186 2,195 2,163 2,195 71,600
2023/12/18 2,159 2,176 2,132 2,169 71,000
2023/12/15 2,196 2,198 2,169 2,179 92,700
2023/12/14 2,213 2,223 2,185 2,196 52,000
2023/12/13 2,224 2,228 2,192 2,212 57,900
2023/12/12 2,243 2,249 2,224 2,224 63,000
2023/12/11 2,254 2,254 2,215 2,229 85,300
2023/12/08 2,231 2,269 2,219 2,231 109,800
2023/12/07 2,283 2,287 2,245 2,248 81,600
2023/12/06 2,258 2,300 2,258 2,292 83,600
2023/12/05 2,272 2,282 2,249 2,252 100,100
2023/12/04 2,301 2,309 2,281 2,282 71,200
2023/12/01 2,336 2,336 2,311 2,327 91,500
2023/11/30 2,299 2,322 2,277 2,322 260,600
2023/11/29 2,344 2,350 2,322 2,330 147,200
2023/11/28 2,309 2,335 2,301 2,335 103,600
2023/11/27 2,305 2,317 2,285 2,302 120,400
2023/11/24 2,280 2,291 2,275 2,287 80,300
2023/11/22 2,258 2,288 2,252 2,274 94,000
2023/11/21 2,230 2,267 2,230 2,258 120,400
2023/11/20 2,280 2,283 2,240 2,244 95,800
2023/11/17 2,239 2,280 2,226 2,280 80,000
2023/11/16 2,288 2,288 2,237 2,237 83,700
2023/11/15 2,307 2,318 2,288 2,299 57,700
2023/11/14 2,308 2,314 2,292 2,292 43,100
2023/11/13 2,310 2,321 2,291 2,300 46,600
2023/11/10 2,290 2,316 2,277 2,316 58,500
2023/11/09 2,284 2,309 2,265 2,305 74,100
2023/11/08 2,298 2,317 2,272 2,291 138,800
2023/11/07 2,346 2,351 2,294 2,297 97,400
2023/11/06 2,401 2,414 2,338 2,345 133,000
2023/11/02 2,480 2,480 2,397 2,400 85,100
2023/11/01 2,476 2,476 2,449 2,453 86,100
2023/10/31 2,397 2,462 2,397 2,462 100,800
2023/10/30 2,439 2,440 2,366 2,387 86,200
2023/10/27 2,442 2,453 2,429 2,450 69,100
2023/10/26 2,429 2,441 2,404 2,409 58,700
2023/10/25 2,427 2,431 2,405 2,414 64,500
2023/10/24 2,400 2,416 2,365 2,408 69,900
2023/10/23 2,400 2,413 2,389 2,400 66,200
2023/10/20 2,395 2,418 2,394 2,411 56,900
2023/10/19 2,365 2,402 2,365 2,398 62,900
2023/10/18 2,444 2,444 2,388 2,400 78,300
2023/10/17 2,383 2,416 2,383 2,415 74,200
2023/10/16 2,433 2,434 2,381 2,392 64,800
2023/10/13 2,415 2,438 2,410 2,415 98,300
2023/10/12 2,489 2,489 2,445 2,446 69,400
2023/10/11 2,512 2,526 2,489 2,489 89,400
2023/10/10 2,501 2,519 2,482 2,512 118,000
2023/10/06 2,481 2,524 2,462 2,505 142,900
2023/10/05 2,517 2,518 2,480 2,486 128,600
2023/10/04 2,551 2,554 2,510 2,518 139,800
2023/10/03 2,612 2,630 2,577 2,581 94,300
2023/10/02 2,603 2,678 2,598 2,631 189,800
2023/09/29 2,656 2,666 2,579 2,608 239,100
2023/09/28 2,640 2,662 2,590 2,643 248,800
2023/09/27 2,601 2,645 2,591 2,645 153,700
2023/09/26 2,626 2,647 2,600 2,622 201,100
2023/09/25 2,588 2,644 2,550 2,626 429,900
2023/09/22 2,446 2,473 2,437 2,463 100,100
2023/09/21 2,482 2,486 2,447 2,460 79,100
2023/09/20 2,500 2,514 2,481 2,482 74,600
2023/09/19 2,499 2,503 2,475 2,500 69,100
2023/09/15 2,530 2,534 2,501 2,501 66,800
2023/09/14 2,523 2,531 2,513 2,518 50,800
2023/09/13 2,526 2,529 2,506 2,521 44,600
2023/09/12 2,500 2,525 2,494 2,525 40,100
2023/09/11 2,466 2,501 2,466 2,501 101,100
2023/09/08 2,491 2,520 2,454 2,454 105,800
2023/09/07 2,458 2,520 2,458 2,517 138,500
2023/09/06 2,465 2,472 2,453 2,469 66,800
2023/09/05 2,430 2,461 2,428 2,458 85,100
2023/09/04 2,411 2,441 2,406 2,436 108,000
2023/09/01 2,404 2,429 2,404 2,425 66,000
2023/08/31 2,405 2,422 2,383 2,400 109,600
2023/08/30 2,388 2,413 2,373 2,403 100,400
2023/08/29 2,411 2,416 2,398 2,416 94,900
2023/08/28 2,442 2,444 2,403 2,414 62,300
2023/08/25 2,435 2,444 2,412 2,435 92,600
2023/08/24 2,432 2,459 2,426 2,439 141,400
2023/08/23 2,344 2,418 2,333 2,417 141,400
2023/08/22 2,346 2,348 2,315 2,344 114,900
2023/08/21 2,330 2,364 2,330 2,343 110,900
2023/08/18 2,356 2,369 2,334 2,344 168,000
2023/08/17 2,373 2,383 2,333 2,349 802,000
2023/08/16 2,405 2,420 2,386 2,386 1,058,900
2023/08/15 2,428 2,437 2,406 2,429 262,000
2023/08/14 2,457 2,462 2,425 2,427 542,200
2023/08/10 2,397 2,433 2,394 2,433 700,300
2023/08/09 2,420 2,425 2,394 2,408 450,000
2023/08/08 2,402 2,420 2,397 2,414 227,100
2023/08/07 2,387 2,411 2,374 2,405 162,500
2023/08/04 2,365 2,404 2,365 2,396 166,900
2023/08/03 2,412 2,420 2,369 2,375 210,100
2023/08/02 2,427 2,435 2,411 2,420 155,900
2023/08/01 2,421 2,451 2,416 2,444 186,400
2023/07/31 2,431 2,436 2,401 2,420 283,200
2023/07/28 2,351 2,396 2,336 2,388 491,700
2023/07/27 2,368 2,368 2,340 2,360 498,100
2023/07/26 2,365 2,368 2,337 2,368 218,700
2023/07/25 2,391 2,396 2,370 2,374 188,500
2023/07/24 2,365 2,382 2,355 2,377 221,000
2023/07/21 2,334 2,352 2,311 2,344 183,200
2023/07/20 2,360 2,360 2,329 2,329 241,000
2023/07/19 2,359 2,365 2,336 2,347 124,100
2023/07/18 2,349 2,363 2,340 2,359 97,400
2023/07/14 2,345 2,364 2,328 2,359 120,900
2023/07/13 2,346 2,370 2,328 2,345 105,700
2023/07/12 2,355 2,366 2,340 2,355 92,100
2023/07/11 2,340 2,351 2,330 2,342 84,400
2023/07/10 2,320 2,362 2,295 2,347 133,900
2023/07/07 2,289 2,306 2,268 2,283 97,300
2023/07/06 2,310 2,315 2,279 2,293 88,500
2023/07/05 2,350 2,360 2,319 2,322 110,200
2023/07/04 2,350 2,370 2,338 2,365 166,100
2023/07/03 2,276 2,359 2,263 2,357 373,000
2023/06/30 2,161 2,164 2,117 2,150 155,300
2023/06/29 2,169 2,178 2,148 2,158 106,700
2023/06/28 2,148 2,176 2,146 2,173 92,900
2023/06/27 2,161 2,161 2,137 2,148 77,900
2023/06/26 2,148 2,163 2,140 2,156 68,700
2023/06/23 2,131 2,151 2,131 2,140 52,600
2023/06/22 2,138 2,157 2,130 2,132 46,900
2023/06/21 2,124 2,153 2,124 2,138 76,000
2023/06/20 2,116 2,134 2,116 2,134 56,500
2023/06/19 2,116 2,128 2,105 2,127 43,600
2023/06/16 2,121 2,134 2,103 2,115 151,600
2023/06/15 2,130 2,140 2,121 2,121 51,400
2023/06/14 2,125 2,136 2,123 2,132 56,900
2023/06/13 2,121 2,131 2,118 2,123 56,200
2023/06/12 2,133 2,133 2,110 2,119 49,000
2023/06/09 2,116 2,136 2,116 2,122 92,900
2023/06/08 2,105 2,125 2,105 2,117 70,900
2023/06/07 2,125 2,131 2,107 2,109 82,000
2023/06/06 2,110 2,133 2,107 2,133 59,900
2023/06/05 2,129 2,131 2,109 2,125 84,000
2023/06/02 2,060 2,098 2,059 2,095 60,000
2023/06/01 2,067 2,085 2,054 2,059 78,400
2023/05/31 2,070 2,079 2,055 2,070 181,400
2023/05/30 2,101 2,114 2,070 2,082 84,400
2023/05/29 2,106 2,115 2,097 2,105 49,200
2023/05/26 2,100 2,103 2,085 2,086 61,100
2023/05/25 2,091 2,112 2,081 2,100 80,900
2023/05/24 2,110 2,121 2,104 2,105 51,700
2023/05/23 2,139 2,139 2,108 2,116 75,100
2023/05/22 2,118 2,149 2,114 2,148 80,000
2023/05/19 2,104 2,123 2,098 2,111 62,300
2023/05/18 2,146 2,146 2,114 2,120 54,800
2023/05/17 2,145 2,145 2,132 2,139 56,100
2023/05/16 2,120 2,142 2,117 2,140 93,700
2023/05/15 2,115 2,127 2,109 2,113 67,000
2023/05/12 2,062 2,100 2,061 2,100 66,100
2023/05/11 2,055 2,066 2,055 2,058 40,400
2023/05/10 2,083 2,088 2,055 2,066 89,500
2023/05/09 2,072 2,096 2,070 2,096 67,700
2023/05/08 2,050 2,077 2,050 2,077 94,300
2023/05/02 2,090 2,095 2,047 2,050 69,600
2023/05/01 2,065 2,084 2,061 2,084 58,300
2023/04/28 2,070 2,080 2,050 2,062 102,200
2023/04/27 2,029 2,043 2,023 2,040 76,700
2023/04/26 2,045 2,057 2,027 2,028 64,500
2023/04/25 2,052 2,066 2,042 2,046 76,100
2023/04/24 2,031 2,050 2,029 2,029 59,300
2023/04/21 2,056 2,077 2,055 2,057 45,100
2023/04/20 2,044 2,066 2,041 2,054 55,600
2023/04/19 2,023 2,038 2,023 2,037 74,100
2023/04/18 2,015 2,043 2,008 2,036 83,400
2023/04/17 2,013 2,018 1,999 2,006 58,500
2023/04/14 2,000 2,010 1,994 1,999 78,800
2023/04/13 1,982 1,996 1,982 1,989 51,600
2023/04/12 1,978 1,994 1,978 1,984 61,300
2023/04/11 1,970 1,985 1,967 1,978 75,800
2023/04/10 1,974 1,982 1,945 1,958 100,600
2023/04/07 1,987 1,992 1,960 1,967 118,900
2023/04/06 1,949 1,990 1,949 1,990 188,200
2023/04/05 1,959 1,988 1,942 1,955 200,400
2023/04/04 2,069 2,084 1,955 1,968 319,700
2023/04/03 2,055 2,063 2,041 2,063 85,000
2023/03/31 2,051 2,057 2,032 2,035 88,100
2023/03/30 2,064 2,070 2,017 2,028 115,000
2023/03/29 2,043 2,070 2,041 2,070 128,500
2023/03/28 2,052 2,054 2,027 2,032 44,100
2023/03/27 2,050 2,058 2,035 2,042 80,900
2023/03/24 2,020 2,044 2,016 2,038 90,300
2023/03/23 2,001 2,025 1,999 2,020 69,600
2023/03/22 2,038 2,038 2,012 2,016 74,100
2023/03/20 2,018 2,044 2,001 2,002 89,600
2023/03/17 2,052 2,068 2,038 2,049 108,300
2023/03/16 2,006 2,038 2,006 2,038 84,600
2023/03/15 2,035 2,066 2,030 2,049 92,600
2023/03/14 2,039 2,039 2,000 2,007 125,800
2023/03/13 2,056 2,063 2,023 2,058 154,900
2023/03/10 2,095 2,101 2,067 2,067 115,800
2023/03/09 2,075 2,108 2,062 2,108 387,200
2023/03/08 2,061 2,082 2,059 2,080 239,800
2023/03/07 2,075 2,080 2,072 2,074 81,200
2023/03/06 2,083 2,098 2,075 2,094 75,100
2023/03/03 2,083 2,100 2,075 2,091 106,700
2023/03/02 2,114 2,114 2,070 2,078 75,900
2023/03/01 2,125 2,135 2,102 2,105 92,500
2023/02/28 2,160 2,163 2,127 2,132 111,800
2023/02/27 2,138 2,163 2,138 2,163 86,200
2023/02/24 2,140 2,147 2,128 2,136 143,100
2023/02/22 2,194 2,205 2,162 2,165 135,300
2023/02/21 2,180 2,194 2,173 2,194 73,000
2023/02/20 2,156 2,184 2,153 2,177 123,700
2023/02/17 2,129 2,163 2,116 2,156 692,000
2023/02/16 2,177 2,189 2,141 2,156 1,219,900
2023/02/15 2,199 2,200 2,171 2,174 467,900
2023/02/14 2,150 2,182 2,147 2,180 396,900
2023/02/13 2,129 2,145 2,122 2,123 461,400
2023/02/10 2,123 2,155 2,121 2,150 299,300
2023/02/09 2,126 2,132 2,115 2,115 285,700
2023/02/08 2,115 2,135 2,115 2,124 266,300
2023/02/07 2,132 2,139 2,111 2,114 176,100
2023/02/06 2,091 2,122 2,091 2,122 173,800
2023/02/03 2,107 2,124 2,082 2,091 444,600
2023/02/02 2,146 2,153 2,131 2,131 59,700
2023/02/01 2,170 2,194 2,144 2,146 68,600
2023/01/31 2,132 2,171 2,132 2,169 100,900
2023/01/30 2,104 2,149 2,104 2,143 134,300
2023/01/27 2,097 2,109 2,089 2,108 412,700
2023/01/26 2,116 2,121 2,096 2,096 78,300
2023/01/25 2,115 2,123 2,107 2,109 66,200
2023/01/24 2,095 2,113 2,088 2,113 92,800
2023/01/23 2,082 2,101 2,077 2,093 67,400
2023/01/20 2,075 2,093 2,064 2,077 186,500
2023/01/19 2,050 2,066 2,050 2,054 74,600
2023/01/18 2,050 2,067 2,037 2,057 81,500
2023/01/17 2,058 2,061 2,042 2,052 51,900
2023/01/16 2,040 2,060 2,035 2,057 71,000
2023/01/13 2,069 2,085 2,051 2,052 101,700
2023/01/12 2,061 2,070 2,048 2,061 89,000
2023/01/11 2,075 2,085 2,068 2,070 34,600
2023/01/10 2,086 2,093 2,064 2,067 89,200
2023/01/06 2,080 2,100 2,071 2,096 109,000
2023/01/05 2,070 2,079 2,053 2,079 91,900
2023/01/04 2,131 2,131 2,080 2,081 67,900

このページの先頭へ