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(6412)の株価時系列情報

平和(6412)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 1,441 1,441 1,420 1,423 239,400
2020/12/29 1,429 1,448 1,424 1,443 201,300
2020/12/28 1,436 1,442 1,415 1,420 312,100
2020/12/25 1,436 1,447 1,431 1,439 192,300
2020/12/24 1,441 1,450 1,425 1,431 240,300
2020/12/23 1,460 1,468 1,438 1,440 211,700
2020/12/22 1,446 1,455 1,440 1,455 233,800
2020/12/21 1,455 1,465 1,444 1,455 254,000
2020/12/18 1,458 1,459 1,446 1,447 374,500
2020/12/17 1,460 1,470 1,453 1,462 205,500
2020/12/16 1,460 1,469 1,451 1,461 264,800
2020/12/15 1,470 1,487 1,456 1,461 358,400
2020/12/14 1,454 1,474 1,453 1,465 208,100
2020/12/11 1,449 1,472 1,448 1,466 268,000
2020/12/10 1,447 1,454 1,445 1,450 165,600
2020/12/09 1,442 1,458 1,441 1,446 229,900
2020/12/08 1,449 1,453 1,437 1,442 174,600
2020/12/07 1,475 1,477 1,441 1,445 262,600
2020/12/04 1,500 1,507 1,465 1,478 232,300
2020/12/03 1,446 1,497 1,441 1,493 479,300
2020/12/02 1,430 1,456 1,422 1,446 474,200
2020/12/01 1,438 1,444 1,405 1,427 394,900
2020/11/30 1,488 1,488 1,421 1,421 590,600
2020/11/27 1,490 1,494 1,471 1,492 467,000
2020/11/26 1,519 1,530 1,492 1,498 469,800
2020/11/25 1,546 1,557 1,513 1,517 503,600
2020/11/24 1,565 1,580 1,542 1,542 336,900
2020/11/20 1,529 1,568 1,525 1,548 339,200
2020/11/19 1,580 1,585 1,542 1,542 553,300
2020/11/18 1,612 1,618 1,581 1,581 337,200
2020/11/17 1,611 1,632 1,603 1,626 296,700
2020/11/16 1,603 1,610 1,576 1,604 358,800
2020/11/13 1,620 1,621 1,578 1,584 584,200
2020/11/12 1,678 1,679 1,628 1,643 608,000
2020/11/11 1,715 1,725 1,682 1,685 343,700
2020/11/10 1,727 1,743 1,701 1,715 436,000
2020/11/09 1,723 1,724 1,697 1,703 222,900
2020/11/06 1,720 1,725 1,709 1,714 135,700
2020/11/05 1,693 1,721 1,682 1,717 232,800
2020/11/04 1,706 1,707 1,691 1,697 161,100
2020/11/02 1,690 1,710 1,684 1,695 166,200
2020/10/30 1,710 1,710 1,680 1,686 176,900
2020/10/29 1,703 1,724 1,702 1,713 191,600
2020/10/28 1,712 1,718 1,703 1,715 108,700
2020/10/27 1,700 1,724 1,691 1,724 153,400
2020/10/26 1,699 1,718 1,695 1,707 111,700
2020/10/23 1,690 1,705 1,680 1,700 185,900
2020/10/22 1,692 1,698 1,686 1,690 165,100
2020/10/21 1,703 1,719 1,699 1,704 125,200
2020/10/20 1,710 1,711 1,697 1,697 162,500
2020/10/19 1,700 1,716 1,700 1,710 161,800
2020/10/16 1,703 1,707 1,693 1,693 227,400
2020/10/15 1,726 1,726 1,704 1,706 186,900
2020/10/14 1,740 1,740 1,726 1,730 152,400
2020/10/13 1,763 1,769 1,751 1,757 115,500
2020/10/12 1,749 1,770 1,744 1,764 105,900
2020/10/09 1,770 1,771 1,744 1,755 121,500
2020/10/08 1,775 1,782 1,764 1,764 159,800
2020/10/07 1,751 1,774 1,738 1,766 184,400
2020/10/06 1,732 1,773 1,725 1,761 234,500
2020/10/05 1,718 1,737 1,715 1,725 190,000
2020/10/02 1,736 1,749 1,704 1,708 283,800
2020/09/30 1,776 1,777 1,730 1,730 373,200
2020/09/29 1,785 1,802 1,766 1,792 627,500
2020/09/28 1,826 1,836 1,804 1,820 1,621,700
2020/09/25 1,802 1,823 1,792 1,817 701,200
2020/09/24 1,822 1,829 1,800 1,800 477,400
2020/09/23 1,847 1,847 1,833 1,841 417,800
2020/09/18 1,848 1,856 1,837 1,847 345,400
2020/09/17 1,840 1,849 1,834 1,844 237,500
2020/09/16 1,830 1,838 1,818 1,832 297,500
2020/09/15 1,856 1,856 1,833 1,847 238,400
2020/09/14 1,844 1,872 1,844 1,862 292,600
2020/09/11 1,815 1,843 1,807 1,839 390,100
2020/09/10 1,819 1,824 1,797 1,807 353,100
2020/09/09 1,797 1,813 1,787 1,807 262,400
2020/09/08 1,805 1,814 1,798 1,808 188,200
2020/09/07 1,787 1,813 1,787 1,805 293,100
2020/09/04 1,767 1,790 1,762 1,788 311,900
2020/09/03 1,801 1,806 1,777 1,783 239,800
2020/09/02 1,792 1,793 1,777 1,778 163,000
2020/09/01 1,788 1,793 1,780 1,783 132,400
2020/08/31 1,791 1,806 1,786 1,789 255,000
2020/08/28 1,772 1,797 1,756 1,770 357,200
2020/08/27 1,766 1,772 1,759 1,763 208,000
2020/08/26 1,781 1,784 1,768 1,769 214,500
2020/08/25 1,769 1,797 1,766 1,791 262,000
2020/08/24 1,743 1,784 1,741 1,752 546,400
2020/08/21 1,779 1,791 1,772 1,782 239,600
2020/08/20 1,763 1,780 1,760 1,767 300,700
2020/08/19 1,776 1,791 1,766 1,777 283,000
2020/08/18 1,785 1,795 1,775 1,784 255,400
2020/08/17 1,797 1,814 1,793 1,799 130,500
2020/08/14 1,826 1,832 1,794 1,796 266,000
2020/08/13 1,827 1,847 1,819 1,833 223,300
2020/08/12 1,780 1,819 1,779 1,813 284,000
2020/08/11 1,744 1,786 1,741 1,779 303,900
2020/08/07 1,760 1,769 1,716 1,726 643,300
2020/08/06 1,785 1,791 1,777 1,783 222,900
2020/08/05 1,796 1,805 1,784 1,787 182,300
2020/08/04 1,782 1,814 1,782 1,808 229,700
2020/08/03 1,778 1,786 1,769 1,782 158,500
2020/07/31 1,798 1,798 1,765 1,765 254,400
2020/07/30 1,838 1,841 1,800 1,800 108,600
2020/07/29 1,832 1,833 1,818 1,819 136,900
2020/07/28 1,845 1,854 1,819 1,827 178,200
2020/07/27 1,803 1,850 1,792 1,850 310,100
2020/07/22 1,814 1,831 1,803 1,803 94,500
2020/07/21 1,815 1,824 1,807 1,817 165,000
2020/07/20 1,803 1,813 1,796 1,812 131,400
2020/07/17 1,835 1,839 1,803 1,809 182,100
2020/07/16 1,840 1,861 1,834 1,849 184,000
2020/07/15 1,828 1,836 1,813 1,829 143,000
2020/07/14 1,801 1,811 1,789 1,809 124,500
2020/07/13 1,788 1,809 1,784 1,809 194,100
2020/07/10 1,776 1,779 1,762 1,762 229,500
2020/07/09 1,785 1,804 1,776 1,791 154,700
2020/07/08 1,790 1,809 1,786 1,787 171,600
2020/07/07 1,811 1,812 1,786 1,803 204,200
2020/07/06 1,794 1,827 1,794 1,827 171,400
2020/07/03 1,788 1,803 1,767 1,802 255,800
2020/07/02 1,789 1,811 1,782 1,799 267,500
2020/07/01 1,820 1,820 1,782 1,789 247,300
2020/06/30 1,834 1,834 1,802 1,802 124,900
2020/06/29 1,810 1,815 1,796 1,803 147,900
2020/06/26 1,806 1,824 1,806 1,823 133,500
2020/06/25 1,805 1,808 1,795 1,803 264,000
2020/06/24 1,829 1,830 1,817 1,822 101,000
2020/06/23 1,839 1,848 1,826 1,830 132,000
2020/06/22 1,824 1,830 1,800 1,825 160,900
2020/06/19 1,843 1,852 1,811 1,811 302,900
2020/06/18 1,848 1,850 1,814 1,832 205,400
2020/06/17 1,841 1,872 1,840 1,848 122,400
2020/06/16 1,855 1,860 1,832 1,857 200,100
2020/06/15 1,867 1,877 1,809 1,809 290,900
2020/06/12 1,845 1,880 1,831 1,865 305,100
2020/06/11 1,885 1,896 1,866 1,872 282,600
2020/06/10 1,916 1,923 1,895 1,895 184,600
2020/06/09 1,928 1,934 1,896 1,916 256,500
2020/06/08 1,864 1,897 1,860 1,897 252,800
2020/06/05 1,820 1,850 1,814 1,846 257,800
2020/06/04 1,855 1,861 1,822 1,828 292,200
2020/06/03 1,871 1,874 1,835 1,850 239,000
2020/06/02 1,846 1,872 1,843 1,862 229,600
2020/06/01 1,842 1,864 1,834 1,843 246,300
2020/05/29 1,860 1,868 1,829 1,829 331,500
2020/05/28 1,850 1,891 1,839 1,863 277,700
2020/05/27 1,865 1,868 1,844 1,853 241,700
2020/05/26 1,855 1,873 1,843 1,865 174,300
2020/05/25 1,841 1,846 1,822 1,830 180,900
2020/05/22 1,832 1,841 1,812 1,824 198,800
2020/05/21 1,836 1,850 1,833 1,841 169,500
2020/05/20 1,850 1,862 1,833 1,855 255,300
2020/05/19 1,858 1,871 1,844 1,844 162,800
2020/05/18 1,840 1,851 1,833 1,839 120,400
2020/05/15 1,830 1,844 1,819 1,840 189,400
2020/05/14 1,877 1,881 1,807 1,807 295,000
2020/05/13 1,901 1,908 1,867 1,879 405,800
2020/05/12 1,986 2,001 1,955 1,973 330,100
2020/05/11 1,894 1,947 1,888 1,930 208,700
2020/05/08 1,845 1,868 1,832 1,868 168,400
2020/05/07 1,860 1,866 1,802 1,812 299,300
2020/05/01 1,831 1,862 1,828 1,850 282,400
2020/04/30 1,833 1,845 1,821 1,821 240,500
2020/04/28 1,804 1,808 1,790 1,799 107,100
2020/04/27 1,786 1,810 1,780 1,805 188,900
2020/04/24 1,770 1,788 1,763 1,785 173,400
2020/04/23 1,773 1,790 1,767 1,789 160,500
2020/04/22 1,771 1,782 1,755 1,755 216,700
2020/04/21 1,768 1,791 1,759 1,790 160,300
2020/04/20 1,776 1,795 1,768 1,780 233,200
2020/04/17 1,829 1,841 1,786 1,796 399,800
2020/04/16 1,825 1,841 1,812 1,836 201,700
2020/04/15 1,878 1,878 1,839 1,844 222,500
2020/04/14 1,858 1,880 1,849 1,876 142,800
2020/04/13 1,859 1,880 1,837 1,866 139,000
2020/04/10 1,820 1,875 1,795 1,866 288,500
2020/04/09 1,830 1,849 1,802 1,830 272,600
2020/04/08 1,793 1,875 1,770 1,852 398,500
2020/04/07 1,797 1,826 1,770 1,815 429,600
2020/04/06 1,730 1,784 1,706 1,766 465,800
2020/04/03 1,822 1,855 1,742 1,752 475,700
2020/04/02 1,920 1,946 1,862 1,862 314,600
2020/04/01 1,997 2,020 1,915 1,927 384,200
2020/03/31 2,043 2,071 2,010 2,021 573,000
2020/03/30 1,961 2,010 1,915 2,003 1,159,300
2020/03/27 2,080 2,087 2,021 2,051 1,459,200
2020/03/26 2,050 2,091 2,000 2,060 741,900
2020/03/25 2,060 2,086 2,012 2,041 591,800
2020/03/24 1,984 2,013 1,965 1,989 500,800
2020/03/23 1,980 1,982 1,877 1,944 1,045,600
2020/03/19 1,949 1,991 1,927 1,985 750,700
2020/03/18 1,860 1,970 1,860 1,909 840,900
2020/03/17 1,710 1,850 1,702 1,836 636,700
2020/03/16 1,747 1,818 1,730 1,730 726,300
2020/03/13 1,737 1,767 1,646 1,735 1,193,000
2020/03/12 1,844 1,848 1,792 1,821 837,900
2020/03/11 1,911 1,942 1,875 1,877 786,800
2020/03/10 1,852 1,930 1,803 1,917 668,200
2020/03/09 1,952 1,959 1,890 1,899 729,100
2020/03/06 2,020 2,023 1,996 2,002 586,600
2020/03/05 2,054 2,064 2,033 2,042 268,300
2020/03/04 2,039 2,051 2,017 2,036 269,300
2020/03/03 2,110 2,118 2,048 2,049 443,300
2020/03/02 2,000 2,109 1,993 2,088 467,600
2020/02/28 2,065 2,075 2,006 2,014 690,300
2020/02/27 2,160 2,166 2,106 2,115 471,800
2020/02/26 2,194 2,194 2,161 2,170 411,600
2020/02/25 2,218 2,229 2,195 2,207 489,300
2020/02/21 2,261 2,271 2,251 2,267 270,200
2020/02/20 2,266 2,273 2,250 2,250 236,300
2020/02/19 2,272 2,274 2,261 2,265 166,500
2020/02/18 2,263 2,268 2,249 2,259 129,800
2020/02/17 2,260 2,268 2,244 2,260 166,700
2020/02/14 2,252 2,270 2,246 2,270 212,400
2020/02/13 2,255 2,276 2,251 2,267 159,600
2020/02/12 2,274 2,283 2,259 2,264 293,800
2020/02/10 2,248 2,281 2,244 2,272 234,000
2020/02/07 2,266 2,277 2,265 2,268 182,100
2020/02/06 2,287 2,288 2,250 2,250 285,400
2020/02/05 2,278 2,286 2,253 2,253 231,000
2020/02/04 2,255 2,274 2,250 2,269 138,300
2020/02/03 2,245 2,272 2,241 2,258 255,500
2020/01/31 2,271 2,276 2,259 2,267 191,400
2020/01/30 2,263 2,264 2,240 2,249 203,100
2020/01/29 2,242 2,259 2,232 2,254 168,500
2020/01/28 2,251 2,256 2,233 2,242 327,800
2020/01/27 2,288 2,292 2,274 2,278 231,600
2020/01/24 2,311 2,311 2,299 2,304 150,800
2020/01/23 2,311 2,322 2,308 2,314 116,700
2020/01/22 2,320 2,320 2,307 2,311 158,600
2020/01/21 2,310 2,322 2,301 2,316 141,000
2020/01/20 2,290 2,310 2,290 2,307 152,400
2020/01/17 2,257 2,278 2,252 2,277 184,200
2020/01/16 2,260 2,270 2,253 2,267 129,800
2020/01/15 2,269 2,272 2,251 2,259 213,300
2020/01/14 2,280 2,285 2,257 2,273 235,800
2020/01/10 2,320 2,324 2,270 2,275 271,400
2020/01/09 2,310 2,319 2,301 2,315 220,600
2020/01/08 2,281 2,294 2,264 2,272 182,200
2020/01/07 2,275 2,309 2,275 2,302 187,700
2020/01/06 2,265 2,277 2,261 2,277 165,800

このページの先頭へ