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 |
|---|---|---|---|---|---|
| 2022/12/30 | 687 | 687 | 683 | 687 | 4,800 |
| 2022/12/29 | 670 | 687 | 664 | 687 | 3,700 |
| 2022/12/28 | 675 | 677 | 674 | 675 | 2,200 |
| 2022/12/27 | 683 | 683 | 677 | 677 | 4,500 |
| 2022/12/26 | 685 | 686 | 676 | 685 | 5,000 |
| 2022/12/23 | 685 | 687 | 683 | 685 | 12,100 |
| 2022/12/22 | 685 | 687 | 684 | 687 | 6,900 |
| 2022/12/21 | 683 | 688 | 678 | 685 | 17,400 |
| 2022/12/20 | 686 | 688 | 673 | 684 | 24,700 |
| 2022/12/19 | 685 | 685 | 681 | 684 | 9,700 |
| 2022/12/16 | 684 | 685 | 684 | 685 | 1,200 |
| 2022/12/15 | 685 | 691 | 684 | 684 | 4,100 |
| 2022/12/14 | 694 | 694 | 686 | 686 | 5,000 |
| 2022/12/13 | 699 | 699 | 692 | 694 | 5,000 |
| 2022/12/12 | 687 | 698 | 683 | 696 | 20,300 |
| 2022/12/09 | 675 | 683 | 675 | 683 | 7,300 |
| 2022/12/08 | 681 | 681 | 677 | 679 | 3,900 |
| 2022/12/07 | 686 | 686 | 683 | 685 | 1,500 |
| 2022/12/06 | 686 | 686 | 673 | 681 | 7,300 |
| 2022/12/05 | 692 | 695 | 684 | 686 | 8,200 |
| 2022/12/02 | 684 | 687 | 676 | 687 | 8,000 |
| 2022/12/01 | 688 | 690 | 683 | 683 | 7,300 |
| 2022/11/30 | 685 | 685 | 680 | 681 | 12,100 |
| 2022/11/29 | 684 | 684 | 675 | 680 | 9,000 |
| 2022/11/28 | 688 | 688 | 680 | 682 | 5,800 |
| 2022/11/25 | 685 | 685 | 682 | 684 | 5,100 |
| 2022/11/24 | 683 | 685 | 676 | 684 | 5,700 |
| 2022/11/22 | 681 | 685 | 677 | 684 | 2,100 |
| 2022/11/21 | 686 | 688 | 683 | 686 | 7,400 |
| 2022/11/18 | 686 | 686 | 680 | 685 | 10,000 |
| 2022/11/17 | 677 | 685 | 677 | 685 | 10,100 |
| 2022/11/16 | 695 | 695 | 675 | 685 | 15,400 |
| 2022/11/15 | 657 | 679 | 652 | 679 | 53,600 |
| 2022/11/14 | 657 | 657 | 635 | 649 | 7,700 |
| 2022/11/11 | 638 | 640 | 623 | 633 | 5,300 |
| 2022/11/10 | 628 | 628 | 625 | 625 | 3,100 |
| 2022/11/09 | 634 | 636 | 631 | 631 | 3,300 |
| 2022/11/08 | 634 | 634 | 634 | 634 | 600 |
| 2022/11/07 | 629 | 631 | 629 | 629 | 900 |
| 2022/11/04 | 632 | 632 | 632 | 632 | 300 |
| 2022/11/02 | 641 | 641 | 641 | 641 | 100 |
| 2022/11/01 | 643 | 643 | 642 | 642 | 1,300 |
| 2022/10/31 | 663 | 663 | 641 | 643 | 8,500 |
| 2022/10/28 | 627 | 639 | 627 | 637 | 1,600 |
| 2022/10/27 | 630 | 630 | 627 | 630 | 3,200 |
| 2022/10/26 | 624 | 627 | 621 | 622 | 3,200 |
| 2022/10/25 | 629 | 629 | 624 | 628 | 1,500 |
| 2022/10/24 | 625 | 625 | 622 | 622 | 500 |
| 2022/10/21 | 622 | 625 | 622 | 625 | 1,100 |
| 2022/10/20 | 630 | 631 | 627 | 629 | 500 |
| 2022/10/19 | 621 | 630 | 621 | 630 | 1,400 |
| 2022/10/18 | 620 | 621 | 620 | 621 | 200 |
| 2022/10/17 | 621 | 621 | 614 | 615 | 2,800 |
| 2022/10/14 | 623 | 630 | 623 | 626 | 1,600 |
| 2022/10/13 | 626 | 628 | 623 | 623 | 2,100 |
| 2022/10/12 | 630 | 635 | 629 | 635 | 800 |
| 2022/10/11 | 639 | 639 | 626 | 627 | 4,300 |
| 2022/10/07 | 615 | 619 | 615 | 619 | 1,600 |
| 2022/10/06 | 631 | 631 | 613 | 615 | 2,400 |
| 2022/10/05 | 622 | 623 | 615 | 615 | 1,800 |
| 2022/10/04 | 622 | 622 | 619 | 619 | 1,600 |
| 2022/10/03 | 616 | 618 | 606 | 612 | 4,200 |
| 2022/09/30 | 644 | 644 | 622 | 622 | 3,900 |
| 2022/09/29 | 635 | 635 | 621 | 630 | 1,700 |
| 2022/09/28 | 621 | 627 | 619 | 619 | 1,400 |
| 2022/09/27 | 620 | 630 | 618 | 618 | 1,600 |
| 2022/09/26 | 625 | 630 | 622 | 622 | 4,500 |
| 2022/09/22 | 631 | 631 | 625 | 625 | 4,200 |
| 2022/09/21 | 645 | 645 | 632 | 632 | 2,000 |
| 2022/09/20 | 636 | 636 | 634 | 635 | 1,700 |
| 2022/09/16 | 640 | 642 | 639 | 639 | 2,000 |
| 2022/09/15 | 648 | 648 | 643 | 643 | 1,700 |
| 2022/09/14 | 636 | 648 | 636 | 648 | 300 |
| 2022/09/13 | 635 | 642 | 635 | 641 | 800 |
| 2022/09/12 | 642 | 645 | 635 | 638 | 5,000 |
| 2022/09/09 | 639 | 641 | 634 | 641 | 31,100 |
| 2022/09/08 | 639 | 660 | 639 | 648 | 2,500 |
| 2022/09/07 | 650 | 650 | 635 | 635 | 7,200 |
| 2022/09/06 | 653 | 656 | 652 | 652 | 1,500 |
| 2022/09/05 | 660 | 660 | 651 | 651 | 2,900 |
| 2022/09/02 | 670 | 670 | 660 | 660 | 2,900 |
| 2022/09/01 | 683 | 683 | 665 | 670 | 3,300 |
| 2022/08/31 | 680 | 682 | 670 | 677 | 4,400 |
| 2022/08/30 | 652 | 670 | 652 | 670 | 2,900 |
| 2022/08/29 | 664 | 668 | 649 | 660 | 7,500 |
| 2022/08/26 | 669 | 676 | 669 | 671 | 1,200 |
| 2022/08/25 | 672 | 672 | 668 | 669 | 2,400 |
| 2022/08/24 | 672 | 674 | 672 | 672 | 1,200 |
| 2022/08/23 | 666 | 679 | 666 | 672 | 3,100 |
| 2022/08/22 | 679 | 679 | 669 | 670 | 2,000 |
| 2022/08/19 | 687 | 687 | 680 | 680 | 4,500 |
| 2022/08/18 | 689 | 689 | 674 | 684 | 8,000 |
| 2022/08/17 | 696 | 696 | 666 | 676 | 6,500 |
| 2022/08/16 | 700 | 700 | 672 | 681 | 34,200 |
| 2022/08/15 | 685 | 706 | 685 | 705 | 46,400 |
| 2022/08/12 | 658 | 673 | 658 | 673 | 4,800 |
| 2022/08/10 | 660 | 666 | 655 | 655 | 1,000 |
| 2022/08/09 | 657 | 659 | 655 | 655 | 5,200 |
| 2022/08/08 | 670 | 670 | 654 | 661 | 4,200 |
| 2022/08/05 | 638 | 658 | 636 | 649 | 8,900 |
| 2022/08/04 | 674 | 674 | 655 | 655 | 9,000 |
| 2022/08/03 | 675 | 677 | 663 | 663 | 4,500 |
| 2022/08/02 | 688 | 694 | 670 | 673 | 4,200 |
| 2022/08/01 | 676 | 676 | 666 | 668 | 8,800 |
| 2022/07/29 | 665 | 667 | 657 | 667 | 5,300 |
| 2022/07/28 | 663 | 668 | 663 | 663 | 2,900 |
| 2022/07/27 | 655 | 663 | 651 | 663 | 1,600 |
| 2022/07/26 | 659 | 665 | 645 | 656 | 4,700 |
| 2022/07/25 | 641 | 660 | 640 | 660 | 5,600 |
| 2022/07/22 | 645 | 645 | 639 | 641 | 1,000 |
| 2022/07/21 | 639 | 647 | 639 | 647 | 3,300 |
| 2022/07/20 | 641 | 641 | 631 | 639 | 1,700 |
| 2022/07/19 | 631 | 631 | 615 | 631 | 12,200 |
| 2022/07/15 | 635 | 635 | 630 | 631 | 2,100 |
| 2022/07/14 | 642 | 644 | 631 | 634 | 2,200 |
| 2022/07/13 | 633 | 644 | 631 | 644 | 2,500 |
| 2022/07/12 | 635 | 638 | 633 | 633 | 1,500 |
| 2022/07/11 | 638 | 641 | 637 | 640 | 2,000 |
| 2022/07/08 | 634 | 642 | 634 | 638 | 2,100 |
| 2022/07/07 | 640 | 645 | 625 | 633 | 6,700 |
| 2022/07/06 | 662 | 662 | 642 | 642 | 4,400 |
| 2022/07/05 | 643 | 664 | 630 | 662 | 6,300 |
| 2022/07/04 | 651 | 660 | 637 | 638 | 3,500 |
| 2022/07/01 | 680 | 680 | 645 | 651 | 5,100 |
| 2022/06/30 | 700 | 700 | 668 | 672 | 7,800 |
| 2022/06/29 | 664 | 699 | 663 | 689 | 20,200 |
| 2022/06/29 | 1 -> 2.00 分割 | ||||
| 2022/06/28 | 1,406 | 1,435 | 1,406 | 1,435 | 12,300 |
| 2022/06/27 | 1,401 | 1,426 | 1,401 | 1,421 | 7,600 |
| 2022/06/24 | 1,406 | 1,420 | 1,396 | 1,411 | 4,600 |
| 2022/06/23 | 1,410 | 1,420 | 1,401 | 1,406 | 11,100 |
| 2022/06/22 | 1,400 | 1,424 | 1,390 | 1,422 | 4,000 |
| 2022/06/21 | 1,399 | 1,425 | 1,385 | 1,385 | 1,700 |
| 2022/06/20 | 1,400 | 1,400 | 1,373 | 1,373 | 5,300 |
| 2022/06/17 | 1,396 | 1,396 | 1,366 | 1,394 | 2,100 |
| 2022/06/16 | 1,420 | 1,420 | 1,400 | 1,400 | 3,600 |
| 2022/06/15 | 1,415 | 1,431 | 1,403 | 1,420 | 2,600 |
| 2022/06/14 | 1,379 | 1,410 | 1,369 | 1,400 | 3,900 |
| 2022/06/13 | 1,400 | 1,410 | 1,382 | 1,397 | 5,500 |
| 2022/06/10 | 1,410 | 1,434 | 1,405 | 1,417 | 6,200 |
| 2022/06/09 | 1,431 | 1,447 | 1,401 | 1,409 | 22,100 |
| 2022/06/08 | 1,426 | 1,455 | 1,411 | 1,441 | 8,100 |
| 2022/06/07 | 1,483 | 1,483 | 1,417 | 1,424 | 16,800 |
| 2022/06/06 | 1,466 | 1,484 | 1,451 | 1,471 | 9,400 |
| 2022/06/03 | 1,497 | 1,498 | 1,460 | 1,487 | 15,500 |
| 2022/06/02 | 1,355 | 1,465 | 1,355 | 1,456 | 26,100 |
| 2022/06/01 | 1,350 | 1,366 | 1,346 | 1,355 | 3,300 |
| 2022/05/31 | 1,340 | 1,370 | 1,340 | 1,350 | 4,200 |
| 2022/05/30 | 1,335 | 1,358 | 1,328 | 1,340 | 4,700 |
| 2022/05/27 | 1,346 | 1,346 | 1,302 | 1,326 | 10,300 |
| 2022/05/26 | 1,374 | 1,374 | 1,340 | 1,351 | 9,300 |
| 2022/05/25 | 1,390 | 1,465 | 1,317 | 1,335 | 87,300 |
| 2022/05/24 | 1,253 | 1,265 | 1,253 | 1,255 | 500 |
| 2022/05/23 | 1,268 | 1,288 | 1,247 | 1,252 | 5,400 |
| 2022/05/20 | 1,266 | 1,275 | 1,261 | 1,269 | 900 |
| 2022/05/19 | 1,261 | 1,285 | 1,261 | 1,261 | 3,100 |
| 2022/05/18 | 1,269 | 1,271 | 1,269 | 1,270 | 400 |
| 2022/05/17 | 1,295 | 1,295 | 1,260 | 1,286 | 1,200 |
| 2022/05/16 | 1,292 | 1,317 | 1,292 | 1,295 | 2,200 |
| 2022/05/13 | 1,249 | 1,287 | 1,249 | 1,285 | 1,900 |
| 2022/05/12 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2022/05/11 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2022/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,900 |
| 2022/05/09 | 1,260 | 1,260 | 1,253 | 1,253 | 3,000 |
| 2022/05/06 | 1,262 | 1,280 | 1,262 | 1,280 | 2,000 |
| 2022/05/02 | 1,281 | 1,281 | 1,260 | 1,262 | 3,000 |
| 2022/04/28 | 1,305 | 1,305 | 1,286 | 1,286 | 800 |
| 2022/04/27 | 1,282 | 1,282 | 1,282 | 1,282 | 400 |
| 2022/04/26 | 1,283 | 1,299 | 1,283 | 1,285 | 800 |
| 2022/04/25 | 1,290 | 1,290 | 1,283 | 1,283 | 500 |
| 2022/04/22 | 1,295 | 1,300 | 1,285 | 1,300 | 700 |
| 2022/04/21 | 1,301 | 1,325 | 1,284 | 1,295 | 9,900 |
| 2022/04/15 | 1,313 | 1,314 | 1,255 | 1,278 | 3,400 |
| 2022/04/14 | 1,339 | 1,344 | 1,324 | 1,344 | 1,100 |
| 2022/04/13 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2022/04/12 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2022/04/11 | 1,382 | 1,382 | 1,365 | 1,365 | 700 |
| 2022/04/08 | 1,364 | 1,388 | 1,363 | 1,376 | 2,700 |
| 2022/04/07 | 1,368 | 1,368 | 1,350 | 1,363 | 1,700 |
| 2022/04/06 | 1,361 | 1,372 | 1,354 | 1,372 | 1,000 |
| 2022/04/05 | 1,358 | 1,361 | 1,324 | 1,361 | 600 |
| 2022/04/04 | 1,361 | 1,361 | 1,361 | 1,361 | 400 |
| 2022/04/01 | 1,334 | 1,421 | 1,334 | 1,361 | 4,800 |
| 2022/03/31 | 1,325 | 1,325 | 1,312 | 1,325 | 1,000 |
| 2022/03/30 | 1,280 | 1,310 | 1,280 | 1,302 | 2,800 |
| 2022/03/29 | 1,280 | 1,289 | 1,278 | 1,288 | 1,500 |
| 2022/03/28 | 1,295 | 1,295 | 1,280 | 1,280 | 600 |
| 2022/03/25 | 1,312 | 1,312 | 1,300 | 1,300 | 300 |
| 2022/03/24 | 1,326 | 1,330 | 1,290 | 1,308 | 2,400 |
| 2022/03/23 | 1,320 | 1,335 | 1,310 | 1,335 | 4,500 |
| 2022/03/22 | 1,308 | 1,320 | 1,300 | 1,320 | 1,300 |
| 2022/03/18 | 1,304 | 1,308 | 1,301 | 1,308 | 1,500 |
| 2022/03/17 | 1,289 | 1,304 | 1,289 | 1,304 | 400 |
| 2022/03/16 | 1,274 | 1,289 | 1,274 | 1,289 | 200 |
| 2022/03/15 | 1,259 | 1,260 | 1,259 | 1,260 | 500 |
| 2022/03/14 | 1,300 | 1,300 | 1,254 | 1,259 | 3,300 |
| 2022/03/11 | 1,219 | 1,292 | 1,219 | 1,292 | 3,400 |
| 2022/03/09 | 1,218 | 1,218 | 1,211 | 1,215 | 800 |
| 2022/03/08 | 1,221 | 1,221 | 1,186 | 1,218 | 2,200 |
| 2022/03/07 | 1,225 | 1,231 | 1,222 | 1,222 | 1,700 |
| 2022/03/04 | 1,260 | 1,260 | 1,222 | 1,222 | 1,200 |
| 2022/03/01 | 1,292 | 1,292 | 1,236 | 1,236 | 12,100 |
| 2022/02/28 | 1,274 | 1,287 | 1,232 | 1,284 | 3,400 |
| 2022/02/25 | 1,201 | 1,237 | 1,201 | 1,237 | 600 |
| 2022/02/24 | 1,210 | 1,210 | 1,183 | 1,200 | 2,700 |
| 2022/02/22 | 1,242 | 1,242 | 1,163 | 1,210 | 3,100 |
| 2022/02/21 | 1,260 | 1,283 | 1,241 | 1,241 | 900 |
| 2022/02/18 | 1,216 | 1,260 | 1,216 | 1,260 | 1,300 |
| 2022/02/17 | 1,224 | 1,224 | 1,215 | 1,215 | 7,900 |
| 2022/02/16 | 1,216 | 1,224 | 1,210 | 1,224 | 1,000 |
| 2022/02/15 | 1,254 | 1,254 | 1,222 | 1,222 | 1,800 |
| 2022/02/14 | 1,279 | 1,279 | 1,223 | 1,224 | 2,400 |
| 2022/02/10 | 1,224 | 1,280 | 1,224 | 1,280 | 2,400 |
| 2022/02/09 | 1,209 | 1,230 | 1,209 | 1,224 | 1,200 |
| 2022/02/08 | 1,208 | 1,209 | 1,208 | 1,209 | 1,000 |
| 2022/02/07 | 1,211 | 1,211 | 1,199 | 1,200 | 1,300 |
| 2022/02/04 | 1,220 | 1,220 | 1,200 | 1,212 | 400 |
| 2022/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,000 |
| 2022/02/02 | 1,224 | 1,224 | 1,203 | 1,203 | 300 |
| 2022/02/01 | 1,240 | 1,240 | 1,217 | 1,217 | 900 |
| 2022/01/31 | 1,209 | 1,209 | 1,163 | 1,165 | 2,100 |
| 2022/01/28 | 1,221 | 1,221 | 1,207 | 1,209 | 400 |
| 2022/01/27 | 1,245 | 1,245 | 1,180 | 1,180 | 1,600 |
| 2022/01/26 | 1,149 | 1,193 | 1,149 | 1,193 | 1,500 |
| 2022/01/25 | 1,208 | 1,208 | 1,121 | 1,149 | 2,700 |
| 2022/01/24 | 1,171 | 1,201 | 1,171 | 1,181 | 600 |
| 2022/01/21 | 1,185 | 1,185 | 1,153 | 1,160 | 2,800 |
| 2022/01/20 | 1,158 | 1,199 | 1,158 | 1,196 | 2,000 |
| 2022/01/19 | 1,203 | 1,203 | 1,155 | 1,158 | 4,800 |
| 2022/01/18 | 1,228 | 1,228 | 1,212 | 1,212 | 2,100 |
| 2022/01/17 | 1,218 | 1,245 | 1,207 | 1,230 | 9,100 |
| 2022/01/14 | 1,311 | 1,311 | 1,272 | 1,275 | 3,200 |
| 2022/01/12 | 1,319 | 1,319 | 1,311 | 1,311 | 800 |
| 2022/01/11 | 1,272 | 1,319 | 1,272 | 1,319 | 1,400 |
| 2022/01/07 | 1,319 | 1,319 | 1,255 | 1,267 | 1,300 |
| 2022/01/06 | 1,323 | 1,347 | 1,290 | 1,303 | 6,000 |
| 2022/01/05 | 1,278 | 1,316 | 1,278 | 1,316 | 2,000 |
| 2022/01/04 | 1,263 | 1,265 | 1,263 | 1,265 | 300 |