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
2020/12/30 1,230 1,270 1,170 1,233 3,800
2020/12/29 1,198 1,207 1,198 1,200 600
2020/12/28 1,201 1,210 1,193 1,198 1,400
2020/12/25 1,216 1,216 1,193 1,215 1,200
2020/12/24 1,230 1,230 1,215 1,230 2,300
2020/12/23 1,229 1,229 1,200 1,200 1,100
2020/12/22 1,200 1,218 1,200 1,211 5,000
2020/12/21 1,180 1,195 1,180 1,187 2,400
2020/12/18 1,160 1,182 1,160 1,180 2,300
2020/12/17 1,199 1,199 1,160 1,160 1,900
2020/12/16 1,175 1,193 1,175 1,190 1,100
2020/12/15 1,180 1,192 1,180 1,192 300
2020/12/11 1,197 1,197 1,165 1,177 900
2020/12/10 1,179 1,200 1,179 1,194 1,800
2020/12/09 1,180 1,185 1,180 1,185 800
2020/12/08 1,193 1,195 1,173 1,180 2,200
2020/12/07 1,239 1,239 1,199 1,199 4,100
2020/12/03 1,210 1,213 1,198 1,209 3,200
2020/12/02 1,215 1,230 1,201 1,221 2,400
2020/12/01 1,253 1,254 1,215 1,215 3,500
2020/11/30 1,225 1,269 1,225 1,255 4,900
2020/11/27 1,250 1,250 1,226 1,240 1,500
2020/11/26 1,221 1,269 1,221 1,229 1,800
2020/11/25 1,247 1,247 1,238 1,244 600
2020/11/24 1,228 1,261 1,226 1,247 5,200
2020/11/20 1,227 1,227 1,201 1,205 1,900
2020/11/19 1,250 1,250 1,200 1,227 6,500
2020/11/18 1,171 1,222 1,171 1,205 5,900
2020/11/17 1,235 1,235 1,192 1,192 20,200
2020/11/16 1,379 1,450 1,314 1,395 29,300
2020/11/13 1,300 1,329 1,262 1,293 4,300
2020/11/12 1,250 1,370 1,250 1,330 22,100
2020/11/11 1,230 1,254 1,204 1,248 9,900
2020/11/10 1,220 1,220 1,189 1,202 6,000
2020/11/09 1,205 1,205 1,185 1,200 2,600
2020/11/05 1,185 1,185 1,170 1,184 800
2020/11/04 1,160 1,160 1,134 1,155 400
2020/11/02 1,129 1,209 1,129 1,129 4,000
2020/10/30 1,216 1,216 1,101 1,116 3,700
2020/10/29 1,175 1,190 1,175 1,190 1,200
2020/10/28 1,160 1,175 1,160 1,175 800
2020/10/27 1,158 1,159 1,155 1,159 1,200
2020/10/26 1,189 1,189 1,150 1,158 2,400
2020/10/23 1,165 1,184 1,160 1,160 3,100
2020/10/22 1,179 1,188 1,170 1,174 2,600
2020/10/21 1,188 1,190 1,188 1,190 1,100
2020/10/20 1,173 1,190 1,173 1,190 1,200
2020/10/19 1,198 1,198 1,183 1,186 21,200
2020/10/16 1,191 1,191 1,174 1,186 2,300
2020/10/15 1,206 1,206 1,170 1,190 5,000
2020/10/14 1,213 1,221 1,213 1,216 1,800
2020/10/13 1,229 1,237 1,224 1,237 1,700
2020/10/12 1,237 1,239 1,224 1,237 1,000
2020/10/09 1,221 1,239 1,221 1,237 400
2020/10/08 1,221 1,238 1,221 1,234 1,000
2020/10/07 1,236 1,238 1,200 1,224 1,800
2020/10/06 1,228 1,241 1,213 1,224 2,200
2020/10/05 1,205 1,224 1,190 1,219 2,100
2020/10/02 1,186 1,209 1,180 1,180 1,700
2020/09/30 1,208 1,208 1,160 1,165 7,100
2020/09/29 1,213 1,229 1,161 1,197 4,000
2020/09/28 1,198 1,228 1,198 1,218 900
2020/09/25 1,223 1,223 1,189 1,198 600
2020/09/24 1,238 1,238 1,187 1,187 10,300
2020/09/23 1,190 1,224 1,180 1,190 2,700
2020/09/18 1,215 1,215 1,187 1,200 1,800
2020/09/16 1,200 1,233 1,180 1,205 4,400
2020/09/15 1,170 1,197 1,161 1,189 2,300
2020/09/14 1,240 1,240 1,173 1,200 2,600
2020/09/11 1,188 1,205 1,166 1,188 6,700
2020/09/10 1,194 1,219 1,193 1,218 2,000
2020/09/09 1,186 1,223 1,186 1,191 2,900
2020/09/08 1,211 1,237 1,211 1,228 800
2020/09/07 1,191 1,229 1,191 1,211 1,100
2020/09/04 1,240 1,240 1,220 1,220 200
2020/09/03 1,235 1,240 1,222 1,240 1,200
2020/09/02 1,238 1,245 1,209 1,235 2,900
2020/09/01 1,277 1,284 1,250 1,265 1,800
2020/08/31 1,218 1,297 1,218 1,248 6,400
2020/08/28 1,226 1,236 1,172 1,218 13,000
2020/08/27 1,192 1,192 1,166 1,166 2,700
2020/08/26 1,161 1,191 1,161 1,191 5,300
2020/08/25 1,151 1,168 1,151 1,160 1,800
2020/08/24 1,162 1,165 1,118 1,145 26,400
2020/08/21 1,210 1,210 1,151 1,184 7,700
2020/08/20 1,238 1,238 1,200 1,208 2,800
2020/08/19 1,222 1,245 1,221 1,238 2,300
2020/08/18 1,264 1,270 1,215 1,228 9,200
2020/08/17 1,194 1,250 1,123 1,215 40,400
2020/08/14 1,417 1,443 1,315 1,344 27,100
2020/08/13 1,440 1,440 1,379 1,411 12,400
2020/08/12 1,449 1,463 1,408 1,417 13,800
2020/08/11 1,412 1,430 1,372 1,430 13,600
2020/08/07 1,334 1,403 1,334 1,399 7,100
2020/08/06 1,319 1,370 1,300 1,333 5,700
2020/08/05 1,259 1,320 1,259 1,268 4,600
2020/08/04 1,225 1,291 1,217 1,259 5,800
2020/08/03 1,184 1,225 1,184 1,225 2,900
2020/07/31 1,219 1,219 1,161 1,162 6,700
2020/07/30 1,148 1,222 1,148 1,205 4,700
2020/07/29 1,195 1,195 1,136 1,152 6,000
2020/07/28 1,220 1,229 1,200 1,200 1,400
2020/07/27 1,235 1,235 1,227 1,227 800
2020/07/22 1,214 1,243 1,214 1,237 1,700
2020/07/21 1,196 1,250 1,196 1,214 2,500
2020/07/20 1,211 1,227 1,190 1,193 3,900
2020/07/17 1,259 1,259 1,211 1,211 5,600
2020/07/16 1,300 1,300 1,256 1,259 900
2020/07/15 1,250 1,256 1,250 1,250 300
2020/07/14 1,250 1,269 1,250 1,250 2,600
2020/07/13 1,309 1,309 1,267 1,267 4,000
2020/07/10 1,346 1,346 1,272 1,309 12,800
2020/07/09 1,400 1,410 1,366 1,371 1,500
2020/07/08 1,405 1,405 1,405 1,405 200
2020/07/07 1,408 1,408 1,390 1,400 1,600
2020/07/06 1,402 1,402 1,360 1,380 4,600
2020/07/03 1,407 1,408 1,392 1,402 3,500
2020/07/02 1,418 1,430 1,365 1,389 5,800
2020/07/01 1,400 1,430 1,380 1,400 14,600
2020/06/30 1,331 1,339 1,306 1,314 5,300
2020/06/29 1,372 1,372 1,290 1,325 4,100
2020/06/26 1,280 1,337 1,280 1,312 9,300
2020/06/25 1,242 1,279 1,213 1,257 2,900
2020/06/24 1,231 1,231 1,201 1,213 1,800
2020/06/23 1,233 1,246 1,216 1,216 1,100
2020/06/22 1,238 1,241 1,223 1,223 4,000
2020/06/19 1,236 1,237 1,236 1,237 400
2020/06/18 1,240 1,242 1,230 1,230 1,500
2020/06/17 1,224 1,243 1,224 1,243 700
2020/06/16 1,212 1,220 1,212 1,220 500
2020/06/15 1,296 1,297 1,202 1,202 2,000
2020/06/12 1,222 1,244 1,201 1,244 3,000
2020/06/11 1,290 1,290 1,246 1,263 2,300
2020/06/10 1,302 1,302 1,285 1,285 2,000
2020/06/09 1,302 1,302 1,272 1,272 200
2020/06/08 1,319 1,319 1,270 1,300 2,800
2020/06/05 1,270 1,270 1,265 1,265 400
2020/06/04 1,248 1,270 1,245 1,269 1,000
2020/06/03 1,251 1,278 1,218 1,230 9,100
2020/06/02 1,248 1,280 1,248 1,251 3,300
2020/06/01 1,221 1,263 1,221 1,224 8,600
2020/05/29 1,220 1,253 1,220 1,220 4,700
2020/05/28 1,224 1,246 1,214 1,220 1,900
2020/05/27 1,201 1,226 1,178 1,210 3,600
2020/05/26 1,229 1,229 1,178 1,207 1,900
2020/05/25 1,249 1,250 1,215 1,215 3,600
2020/05/22 1,198 1,228 1,198 1,200 700
2020/05/21 1,200 1,228 1,170 1,228 11,900
2020/05/20 1,250 1,298 1,220 1,231 15,600
2020/05/19 1,178 1,250 1,161 1,238 23,200
2020/05/18 1,103 1,118 1,070 1,118 17,700
2020/05/15 931 968 930 968 2,900
2020/05/14 1,011 1,011 930 931 4,300
2020/05/13 955 987 926 936 9,100
2020/05/12 900 1,002 891 991 10,400
2020/05/11 845 875 831 875 12,300
2020/05/08 853 860 832 836 5,300
2020/05/07 807 845 807 840 3,900
2020/05/01 838 846 817 817 1,900
2020/04/30 852 852 826 833 4,600
2020/04/28 845 850 829 848 3,300
2020/04/27 832 864 832 845 3,000
2020/04/24 836 844 829 832 1,100
2020/04/23 808 844 808 842 5,800
2020/04/22 805 810 792 808 5,200
2020/04/21 880 880 851 855 2,700
2020/04/20 917 925 888 888 4,900
2020/04/17 903 903 900 902 2,200
2020/04/16 915 915 887 890 1,700
2020/04/15 944 944 919 919 1,900
2020/04/14 916 944 909 941 3,200
2020/04/13 968 968 912 913 1,900
2020/04/10 959 974 958 968 2,600
2020/04/09 920 959 910 959 2,600
2020/04/08 908 920 903 920 1,700
2020/04/07 874 933 874 908 3,900
2020/04/06 914 914 865 865 1,100
2020/04/03 970 970 903 916 1,800
2020/04/02 984 984 918 955 2,900
2020/04/01 877 892 830 879 3,900
2020/03/31 879 896 861 896 6,400
2020/03/30 788 829 788 804 2,200
2020/03/27 828 830 770 807 6,800
2020/03/26 810 820 768 768 3,300
2020/03/25 810 878 810 840 1,000
2020/03/24 770 792 757 783 5,800
2020/03/23 830 830 728 746 7,000
2020/03/19 966 966 818 826 4,400
2020/03/18 958 1,009 958 968 7,100
2020/03/17 870 998 870 988 3,400
2020/03/16 841 890 841 890 2,500
2020/03/13 857 867 813 821 7,300
2020/03/12 981 990 944 963 6,200
2020/03/11 1,033 1,042 990 1,036 9,800
2020/03/10 970 994 923 979 7,500
2020/03/09 1,000 1,040 968 989 22,700
2020/03/06 1,120 1,155 1,118 1,120 9,100
2020/03/05 1,198 1,198 1,148 1,148 6,400
2020/03/04 1,110 1,168 1,110 1,132 8,400
2020/03/03 1,258 1,340 1,189 1,200 18,300
2020/03/02 1,052 1,139 1,047 1,138 10,500
2020/02/28 1,079 1,109 946 990 24,400
2020/02/27 1,227 1,269 1,132 1,160 9,600
2020/02/26 1,275 1,275 1,230 1,243 7,900
2020/02/25 1,275 1,285 1,230 1,263 12,100
2020/02/21 1,337 1,337 1,300 1,300 2,900
2020/02/20 1,333 1,333 1,310 1,310 2,800
2020/02/19 1,300 1,331 1,282 1,315 4,400
2020/02/18 1,357 1,357 1,241 1,246 14,300
2020/02/17 1,351 1,384 1,288 1,340 22,400
2020/02/14 1,375 1,375 1,336 1,345 3,700
2020/02/13 1,353 1,400 1,352 1,375 5,100
2020/02/12 1,375 1,375 1,346 1,358 1,200
2020/02/10 1,383 1,383 1,355 1,355 800
2020/02/07 1,366 1,369 1,356 1,369 1,600
2020/02/06 1,372 1,375 1,353 1,375 3,200
2020/02/05 1,352 1,382 1,350 1,353 5,500
2020/02/04 1,320 1,358 1,320 1,351 7,200
2020/02/03 1,300 1,333 1,292 1,327 3,200
2020/01/31 1,313 1,329 1,312 1,329 2,200
2020/01/30 1,316 1,316 1,201 1,281 15,200
2020/01/29 1,363 1,363 1,314 1,314 2,400
2020/01/28 1,317 1,361 1,308 1,309 2,200
2020/01/27 1,300 1,315 1,298 1,305 5,000
2020/01/24 1,435 1,435 1,335 1,338 9,000
2020/01/23 1,476 1,483 1,419 1,419 7,000
2020/01/22 1,527 1,528 1,484 1,499 6,200
2020/01/21 1,548 1,548 1,485 1,527 6,000
2020/01/20 1,498 1,560 1,496 1,534 13,900
2020/01/17 1,459 1,480 1,441 1,480 5,100
2020/01/16 1,430 1,450 1,401 1,435 7,700
2020/01/15 1,389 1,417 1,389 1,415 2,500
2020/01/14 1,419 1,419 1,395 1,395 2,800
2020/01/10 1,379 1,398 1,378 1,398 3,300
2020/01/09 1,382 1,428 1,382 1,397 7,900
2020/01/08 1,358 1,367 1,349 1,367 3,700
2020/01/07 1,379 1,389 1,378 1,387 1,600
2020/01/06 1,400 1,428 1,369 1,369 2,900

このページの先頭へ