平山ホールディングス(7781)の株価時系列情報
平山ホールディングス(7781)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,322 | 1,322 | 1,250 | 1,295 | 13,300 |
| 2024/04/18 | 1,296 | 1,331 | 1,296 | 1,325 | 4,100 |
| 2024/04/17 | 1,293 | 1,313 | 1,271 | 1,301 | 10,700 |
| 2024/04/16 | 1,344 | 1,344 | 1,285 | 1,286 | 9,400 |
| 2024/04/15 | 1,332 | 1,365 | 1,317 | 1,340 | 7,800 |
| 2024/04/12 | 1,398 | 1,398 | 1,350 | 1,354 | 13,600 |
| 2024/04/11 | 1,337 | 1,394 | 1,306 | 1,394 | 12,700 |
| 2024/04/10 | 1,360 | 1,365 | 1,341 | 1,342 | 4,400 |
| 2024/04/09 | 1,314 | 1,401 | 1,301 | 1,360 | 30,500 |
| 2024/04/08 | 1,248 | 1,315 | 1,231 | 1,314 | 41,100 |
| 2024/04/05 | 1,250 | 1,250 | 1,205 | 1,209 | 9,500 |
| 2024/04/04 | 1,258 | 1,258 | 1,230 | 1,231 | 4,300 |
| 2024/04/03 | 1,183 | 1,240 | 1,183 | 1,230 | 6,400 |
| 2024/04/02 | 1,290 | 1,290 | 1,193 | 1,193 | 28,500 |
| 2024/04/01 | 1,279 | 1,280 | 1,233 | 1,265 | 21,400 |
| 2024/03/29 | 1,249 | 1,300 | 1,230 | 1,279 | 56,100 |
| 2024/03/28 | 1,195 | 1,220 | 1,192 | 1,212 | 9,300 |
| 2024/03/27 | 1,173 | 1,198 | 1,173 | 1,193 | 14,300 |
| 2024/03/26 | 1,150 | 1,171 | 1,147 | 1,171 | 8,300 |
| 2024/03/25 | 1,133 | 1,150 | 1,132 | 1,150 | 4,000 |
| 2024/03/22 | 1,148 | 1,148 | 1,110 | 1,125 | 11,600 |
| 2024/03/21 | 1,155 | 1,155 | 1,127 | 1,148 | 5,200 |
| 2024/03/19 | 1,158 | 1,159 | 1,133 | 1,147 | 7,000 |
| 2024/03/18 | 1,117 | 1,167 | 1,100 | 1,159 | 11,100 |
| 2024/03/15 | 1,123 | 1,130 | 1,101 | 1,124 | 2,800 |
| 2024/03/14 | 1,096 | 1,167 | 1,096 | 1,124 | 37,400 |
| 2024/03/13 | 1,096 | 1,117 | 1,096 | 1,096 | 4,000 |
| 2024/03/12 | 1,084 | 1,146 | 1,082 | 1,099 | 7,800 |
| 2024/03/11 | 1,132 | 1,132 | 1,095 | 1,095 | 8,900 |
| 2024/03/08 | 1,144 | 1,144 | 1,107 | 1,136 | 4,800 |
| 2024/03/07 | 1,197 | 1,199 | 1,126 | 1,153 | 24,200 |
| 2024/03/06 | 1,179 | 1,249 | 1,179 | 1,202 | 21,300 |
| 2024/03/05 | 1,137 | 1,180 | 1,122 | 1,176 | 34,200 |
| 2024/03/04 | 1,093 | 1,139 | 1,087 | 1,137 | 23,400 |
| 2024/03/01 | 1,065 | 1,080 | 1,050 | 1,080 | 14,700 |
| 2024/02/29 | 1,045 | 1,064 | 1,045 | 1,062 | 21,600 |
| 2024/02/28 | 1,045 | 1,045 | 1,038 | 1,045 | 1,800 |
| 2024/02/27 | 1,050 | 1,058 | 1,033 | 1,045 | 9,000 |
| 2024/02/26 | 1,057 | 1,057 | 1,045 | 1,054 | 8,800 |
| 2024/02/22 | 1,047 | 1,054 | 1,043 | 1,047 | 4,300 |
| 2024/02/21 | 1,050 | 1,055 | 1,047 | 1,047 | 9,000 |
| 2024/02/20 | 1,050 | 1,058 | 1,040 | 1,058 | 15,200 |
| 2024/02/19 | 1,060 | 1,060 | 1,032 | 1,055 | 9,200 |
| 2024/02/16 | 1,060 | 1,065 | 1,045 | 1,060 | 15,700 |
| 2024/02/15 | 1,072 | 1,149 | 1,050 | 1,050 | 41,700 |
| 2024/02/14 | 1,004 | 1,018 | 998 | 1,012 | 6,000 |
| 2024/02/13 | 1,002 | 1,008 | 998 | 1,008 | 2,800 |
| 2024/02/09 | 1,005 | 1,005 | 993 | 1,000 | 5,700 |
| 2024/02/08 | 1,017 | 1,017 | 1,000 | 1,010 | 3,200 |
| 2024/02/07 | 1,026 | 1,028 | 1,017 | 1,017 | 3,600 |
| 2024/02/06 | 1,031 | 1,031 | 1,019 | 1,026 | 1,200 |
| 2024/02/05 | 1,017 | 1,037 | 1,017 | 1,031 | 4,600 |
| 2024/02/02 | 1,010 | 1,020 | 1,002 | 1,013 | 7,000 |
| 2024/02/01 | 1,006 | 1,030 | 1,000 | 1,018 | 5,800 |
| 2024/01/31 | 1,011 | 1,014 | 1,000 | 1,014 | 8,600 |
| 2024/01/30 | 1,033 | 1,040 | 976 | 1,022 | 14,700 |
| 2024/01/29 | 1,040 | 1,059 | 1,035 | 1,049 | 25,200 |
| 2024/01/26 | 1,012 | 1,058 | 1,010 | 1,035 | 25,300 |
| 2024/01/25 | 999 | 1,010 | 985 | 1,010 | 10,300 |
| 2024/01/24 | 1,003 | 1,003 | 996 | 998 | 3,200 |
| 2024/01/23 | 1,000 | 1,059 | 991 | 999 | 21,300 |
| 2024/01/22 | 968 | 982 | 966 | 982 | 12,000 |
| 2024/01/19 | 970 | 970 | 961 | 968 | 7,100 |
| 2024/01/18 | 953 | 964 | 953 | 964 | 3,300 |
| 2024/01/17 | 953 | 955 | 945 | 953 | 6,600 |
| 2024/01/16 | 947 | 958 | 942 | 953 | 4,700 |
| 2024/01/15 | 953 | 953 | 941 | 953 | 5,400 |
| 2024/01/12 | 953 | 956 | 946 | 953 | 2,900 |
| 2024/01/11 | 969 | 969 | 935 | 957 | 7,000 |
| 2024/01/10 | 953 | 960 | 924 | 960 | 10,800 |
| 2024/01/09 | 969 | 969 | 953 | 953 | 2,700 |
| 2024/01/05 | 940 | 959 | 940 | 959 | 5,500 |
| 2024/01/04 | 940 | 950 | 935 | 944 | 8,200 |
| 2023/12/29 | 967 | 967 | 931 | 940 | 6,100 |
| 2023/12/28 | 954 | 960 | 946 | 960 | 4,800 |
| 2023/12/27 | 950 | 956 | 936 | 954 | 13,100 |
| 2023/12/26 | 926 | 939 | 926 | 938 | 2,000 |
| 2023/12/25 | 971 | 971 | 920 | 925 | 10,300 |
| 2023/12/22 | 914 | 926 | 910 | 926 | 10,300 |
| 2023/12/21 | 910 | 914 | 908 | 914 | 1,000 |
| 2023/12/20 | 917 | 919 | 913 | 914 | 700 |
| 2023/12/19 | 916 | 918 | 906 | 917 | 5,200 |
| 2023/12/18 | 919 | 919 | 907 | 911 | 1,600 |
| 2023/12/15 | 923 | 923 | 909 | 912 | 2,600 |
| 2023/12/14 | 898 | 914 | 898 | 908 | 5,800 |
| 2023/12/13 | 898 | 898 | 893 | 898 | 2,300 |
| 2023/12/12 | 893 | 899 | 893 | 898 | 1,700 |
| 2023/12/11 | 897 | 898 | 889 | 896 | 6,400 |
| 2023/12/08 | 893 | 893 | 888 | 892 | 3,500 |
| 2023/12/07 | 893 | 899 | 889 | 893 | 4,400 |
| 2023/12/06 | 890 | 905 | 890 | 893 | 7,900 |
| 2023/12/05 | 890 | 892 | 889 | 890 | 10,600 |
| 2023/12/04 | 901 | 901 | 888 | 890 | 4,900 |
| 2023/12/01 | 900 | 904 | 890 | 901 | 2,800 |
| 2023/11/30 | 901 | 901 | 893 | 894 | 2,000 |
| 2023/11/29 | 897 | 900 | 893 | 900 | 3,600 |
| 2023/11/28 | 900 | 901 | 892 | 897 | 4,000 |
| 2023/11/27 | 897 | 900 | 890 | 899 | 5,200 |
| 2023/11/24 | 899 | 905 | 890 | 895 | 8,600 |
| 2023/11/22 | 909 | 909 | 902 | 903 | 2,000 |
| 2023/11/21 | 916 | 916 | 897 | 911 | 6,900 |
| 2023/11/20 | 919 | 920 | 907 | 916 | 3,900 |
| 2023/11/17 | 917 | 920 | 903 | 916 | 12,200 |
| 2023/11/16 | 918 | 934 | 900 | 921 | 31,300 |
| 2023/11/15 | 882 | 915 | 882 | 915 | 43,400 |
| 2023/11/14 | 885 | 892 | 867 | 867 | 6,900 |
| 2023/11/13 | 900 | 901 | 878 | 885 | 7,600 |
| 2023/11/10 | 899 | 901 | 899 | 901 | 800 |
| 2023/11/09 | 903 | 920 | 888 | 902 | 3,300 |
| 2023/11/08 | 896 | 918 | 887 | 913 | 3,300 |
| 2023/11/07 | 883 | 909 | 881 | 896 | 5,100 |
| 2023/11/06 | 908 | 908 | 889 | 898 | 2,000 |
| 2023/11/02 | 882 | 902 | 882 | 902 | 500 |
| 2023/11/01 | 910 | 920 | 890 | 897 | 3,400 |
| 2023/10/31 | 925 | 925 | 900 | 910 | 10,500 |
| 2023/10/30 | 896 | 903 | 891 | 903 | 7,400 |
| 2023/10/27 | 864 | 896 | 864 | 896 | 5,400 |
| 2023/10/26 | 860 | 875 | 858 | 858 | 2,300 |
| 2023/10/25 | 860 | 873 | 855 | 855 | 4,100 |
| 2023/10/24 | 844 | 867 | 832 | 851 | 10,700 |
| 2023/10/23 | 858 | 860 | 842 | 843 | 6,700 |
| 2023/10/20 | 859 | 876 | 856 | 866 | 3,600 |
| 2023/10/19 | 881 | 894 | 855 | 860 | 10,000 |
| 2023/10/18 | 864 | 888 | 861 | 888 | 5,100 |
| 2023/10/17 | 891 | 891 | 861 | 866 | 2,500 |
| 2023/10/16 | 860 | 871 | 856 | 861 | 6,800 |
| 2023/10/13 | 905 | 906 | 864 | 869 | 11,900 |
| 2023/10/12 | 893 | 911 | 893 | 902 | 5,200 |
| 2023/10/11 | 911 | 911 | 900 | 900 | 3,200 |
| 2023/10/10 | 918 | 926 | 902 | 911 | 7,600 |
| 2023/10/06 | 928 | 928 | 888 | 906 | 9,700 |
| 2023/10/05 | 868 | 935 | 861 | 919 | 18,300 |
| 2023/10/04 | 891 | 915 | 841 | 868 | 31,200 |
| 2023/10/03 | 924 | 944 | 902 | 902 | 12,300 |
| 2023/10/02 | 942 | 950 | 928 | 936 | 5,900 |
| 2023/09/29 | 941 | 957 | 918 | 930 | 13,200 |
| 2023/09/28 | 911 | 940 | 911 | 939 | 24,200 |
| 2023/09/27 | 906 | 915 | 900 | 911 | 6,200 |
| 2023/09/26 | 934 | 934 | 907 | 907 | 6,700 |
| 2023/09/25 | 906 | 930 | 901 | 930 | 10,500 |
| 2023/09/22 | 901 | 921 | 896 | 917 | 7,000 |
| 2023/09/21 | 938 | 938 | 893 | 898 | 14,100 |
| 2023/09/20 | 929 | 942 | 922 | 931 | 8,500 |
| 2023/09/19 | 907 | 930 | 907 | 927 | 23,000 |
| 2023/09/15 | 900 | 913 | 888 | 907 | 9,500 |
| 2023/09/14 | 884 | 914 | 884 | 903 | 25,000 |
| 2023/09/13 | 885 | 888 | 866 | 883 | 35,300 |
| 2023/09/12 | 864 | 897 | 853 | 894 | 27,800 |
| 2023/09/11 | 845 | 859 | 841 | 857 | 16,600 |
| 2023/09/08 | 852 | 857 | 833 | 845 | 27,200 |
| 2023/09/07 | 857 | 859 | 846 | 852 | 21,200 |
| 2023/09/06 | 848 | 863 | 844 | 857 | 25,000 |
| 2023/09/05 | 844 | 856 | 830 | 848 | 24,600 |
| 2023/09/04 | 831 | 844 | 828 | 840 | 19,800 |
| 2023/09/01 | 828 | 833 | 827 | 831 | 10,600 |
| 2023/08/31 | 834 | 835 | 823 | 828 | 23,700 |
| 2023/08/30 | 825 | 833 | 821 | 833 | 9,100 |
| 2023/08/29 | 818 | 827 | 818 | 825 | 4,300 |
| 2023/08/28 | 816 | 823 | 812 | 818 | 8,000 |
| 2023/08/25 | 818 | 818 | 810 | 815 | 6,900 |
| 2023/08/24 | 820 | 828 | 812 | 820 | 11,300 |
| 2023/08/23 | 823 | 823 | 816 | 820 | 3,100 |
| 2023/08/22 | 815 | 826 | 810 | 823 | 38,700 |
| 2023/08/21 | 803 | 815 | 800 | 815 | 9,900 |
| 2023/08/18 | 816 | 820 | 803 | 807 | 12,900 |
| 2023/08/17 | 834 | 847 | 810 | 822 | 41,100 |
| 2023/08/16 | 847 | 850 | 832 | 845 | 50,300 |
| 2023/08/15 | 802 | 870 | 800 | 855 | 206,500 |
| 2023/08/14 | 786 | 798 | 760 | 773 | 49,200 |
| 2023/08/10 | 813 | 813 | 786 | 794 | 23,200 |
| 2023/08/09 | 830 | 830 | 803 | 813 | 22,300 |
| 2023/08/08 | 827 | 831 | 826 | 828 | 3,100 |
| 2023/08/07 | 831 | 845 | 826 | 826 | 7,400 |
| 2023/08/04 | 832 | 848 | 831 | 831 | 15,900 |
| 2023/08/03 | 825 | 832 | 823 | 831 | 5,100 |
| 2023/08/02 | 836 | 853 | 836 | 837 | 3,700 |
| 2023/08/01 | 824 | 849 | 824 | 837 | 7,300 |
| 2023/07/31 | 843 | 844 | 823 | 824 | 20,300 |
| 2023/07/28 | 843 | 847 | 831 | 843 | 14,900 |
| 2023/07/27 | 850 | 851 | 835 | 844 | 8,400 |
| 2023/07/26 | 847 | 852 | 845 | 850 | 5,800 |
| 2023/07/25 | 832 | 847 | 832 | 847 | 5,200 |
| 2023/07/24 | 832 | 834 | 829 | 832 | 8,500 |
| 2023/07/21 | 835 | 835 | 828 | 829 | 8,800 |
| 2023/07/20 | 855 | 855 | 837 | 837 | 4,700 |
| 2023/07/19 | 831 | 857 | 831 | 855 | 9,300 |
| 2023/07/18 | 840 | 857 | 822 | 828 | 18,600 |
| 2023/07/14 | 857 | 857 | 824 | 843 | 31,000 |
| 2023/07/13 | 862 | 874 | 851 | 856 | 6,200 |
| 2023/07/12 | 869 | 870 | 859 | 862 | 7,500 |
| 2023/07/11 | 870 | 874 | 866 | 868 | 9,800 |
| 2023/07/10 | 878 | 891 | 860 | 870 | 10,200 |
| 2023/07/07 | 888 | 899 | 850 | 878 | 46,400 |
| 2023/07/06 | 879 | 923 | 875 | 908 | 61,400 |
| 2023/07/05 | 851 | 851 | 838 | 842 | 41,900 |
| 2023/07/04 | 855 | 860 | 850 | 856 | 12,700 |
| 2023/07/03 | 852 | 857 | 852 | 855 | 3,500 |
| 2023/06/30 | 867 | 867 | 831 | 851 | 20,400 |
| 2023/06/29 | 877 | 880 | 855 | 873 | 29,400 |
| 2023/06/28 | 889 | 904 | 883 | 893 | 13,800 |