平賀(7863)の株価時系列情報
平賀(7863)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 |
---|---|---|---|---|---|
2010/12/30 | 375 | 376 | 365 | 365 | 25,400 |
2010/12/29 | 375 | 376 | 372 | 372 | 18,000 |
2010/12/28 | 371 | 375 | 368 | 372 | 18,300 |
2010/12/27 | 369 | 369 | 366 | 367 | 12,200 |
2010/12/24 | 369 | 370 | 368 | 368 | 13,400 |
2010/12/22 | 370 | 370 | 367 | 368 | 11,000 |
2010/12/21 | 365 | 370 | 364 | 370 | 14,900 |
2010/12/20 | 364 | 367 | 360 | 364 | 7,300 |
2010/12/17 | 357 | 365 | 355 | 355 | 7,000 |
2010/12/16 | 360 | 364 | 351 | 357 | 14,500 |
2010/12/15 | 370 | 372 | 364 | 364 | 46,900 |
2010/12/14 | 333 | 370 | 332 | 368 | 42,000 |
2010/12/13 | 347 | 350 | 331 | 339 | 42,400 |
2010/12/10 | 300 | 304 | 297 | 299 | 13,700 |
2010/12/09 | 300 | 300 | 294 | 297 | 16,900 |
2010/12/08 | 306 | 307 | 300 | 302 | 11,800 |
2010/12/07 | 310 | 310 | 302 | 305 | 6,400 |
2010/12/06 | 304 | 309 | 300 | 300 | 7,900 |
2010/12/03 | 309 | 309 | 303 | 303 | 9,500 |
2010/12/02 | 320 | 322 | 305 | 308 | 15,800 |
2010/12/01 | 316 | 316 | 293 | 301 | 11,900 |
2010/11/30 | 322 | 328 | 316 | 320 | 16,700 |
2010/11/29 | 302 | 310 | 300 | 307 | 14,400 |
2010/11/26 | 299 | 300 | 290 | 295 | 12,600 |
2010/11/25 | 280 | 300 | 280 | 294 | 28,800 |
2010/11/24 | 267 | 272 | 260 | 266 | 35,000 |
2010/11/22 | 281 | 281 | 252 | 267 | 62,600 |
2010/11/19 | 300 | 310 | 270 | 280 | 77,000 |
2010/11/18 | 270 | 300 | 262 | 300 | 229,600 |
2010/11/17 | 310 | 320 | 310 | 310 | 19,300 |
2010/11/16 | 397 | 400 | 385 | 390 | 16,900 |
2010/11/15 | 402 | 404 | 402 | 404 | 3,900 |
2010/11/12 | 402 | 402 | 402 | 402 | 600 |
2010/11/11 | 400 | 400 | 400 | 400 | 1,000 |
2010/11/10 | 399 | 400 | 399 | 400 | 2,900 |
2010/11/09 | 396 | 399 | 396 | 399 | 800 |
2010/11/08 | 400 | 400 | 399 | 400 | 4,000 |
2010/11/05 | 400 | 400 | 398 | 398 | 6,700 |
2010/11/04 | 399 | 400 | 396 | 398 | 1,000 |
2010/11/02 | 392 | 395 | 392 | 395 | 1,100 |
2010/11/01 | 0 | 0 | 0 | 394 | 0 |
2010/10/29 | 394 | 394 | 394 | 394 | 800 |
2010/10/28 | 394 | 394 | 392 | 394 | 1,900 |
2010/10/27 | 396 | 396 | 394 | 395 | 500 |
2010/10/26 | 390 | 390 | 386 | 386 | 1,000 |
2010/10/25 | 400 | 400 | 400 | 400 | 2,000 |
2010/10/22 | 385 | 385 | 385 | 385 | 100 |
2010/10/21 | 390 | 390 | 386 | 390 | 2,500 |
2010/10/20 | 0 | 0 | 0 | 400 | 0 |
2010/10/19 | 400 | 400 | 400 | 400 | 1,000 |
2010/10/18 | 393 | 395 | 393 | 395 | 400 |
2010/10/15 | 392 | 393 | 392 | 393 | 600 |
2010/10/14 | 0 | 0 | 0 | 398 | 0 |
2010/10/13 | 400 | 400 | 398 | 398 | 1,500 |
2010/10/12 | 390 | 395 | 389 | 395 | 800 |
2010/10/08 | 390 | 392 | 390 | 392 | 400 |
2010/10/07 | 387 | 392 | 387 | 392 | 1,000 |
2010/10/06 | 385 | 394 | 385 | 391 | 1,100 |
2010/10/05 | 387 | 387 | 387 | 387 | 400 |
2010/10/04 | 391 | 391 | 391 | 391 | 100 |
2010/10/01 | 390 | 390 | 390 | 390 | 3,000 |
2010/09/30 | 398 | 399 | 398 | 399 | 900 |
2010/09/29 | 390 | 391 | 389 | 391 | 1,100 |
2010/09/28 | 386 | 390 | 386 | 390 | 1,200 |
2010/09/27 | 398 | 398 | 380 | 393 | 5,400 |
2010/09/24 | 398 | 398 | 397 | 397 | 1,600 |
2010/09/22 | 0 | 0 | 0 | 399 | 0 |
2010/09/21 | 399 | 399 | 399 | 399 | 400 |
2010/09/17 | 400 | 400 | 397 | 397 | 1,000 |
2010/09/16 | 399 | 399 | 399 | 399 | 100 |
2010/09/15 | 396 | 400 | 396 | 400 | 700 |
2010/09/14 | 398 | 400 | 398 | 398 | 2,000 |
2010/09/13 | 398 | 400 | 398 | 398 | 1,500 |
2010/09/10 | 400 | 400 | 400 | 400 | 300 |
2010/09/09 | 398 | 400 | 398 | 400 | 1,200 |
2010/09/08 | 399 | 399 | 399 | 399 | 100 |
2010/09/07 | 391 | 399 | 391 | 399 | 900 |
2010/09/06 | 399 | 399 | 399 | 399 | 400 |
2010/09/03 | 391 | 391 | 390 | 390 | 1,000 |
2010/09/02 | 399 | 399 | 393 | 393 | 1,300 |
2010/09/01 | 394 | 394 | 394 | 394 | 400 |
2010/08/31 | 399 | 399 | 388 | 394 | 3,100 |
2010/08/30 | 395 | 399 | 389 | 399 | 1,800 |
2010/08/27 | 395 | 395 | 395 | 395 | 400 |
2010/08/26 | 397 | 397 | 397 | 397 | 100 |
2010/08/25 | 389 | 395 | 389 | 389 | 1,400 |
2010/08/24 | 0 | 0 | 0 | 395 | 0 |
2010/08/23 | 395 | 395 | 395 | 395 | 500 |
2010/08/20 | 396 | 396 | 396 | 396 | 600 |
2010/08/19 | 390 | 391 | 390 | 391 | 1,200 |
2010/08/18 | 386 | 388 | 386 | 388 | 400 |
2010/08/17 | 0 | 0 | 0 | 390 | 0 |
2010/08/16 | 390 | 396 | 385 | 390 | 3,700 |
2010/08/13 | 387 | 395 | 385 | 385 | 1,900 |
2010/08/12 | 396 | 397 | 389 | 395 | 4,000 |
2010/08/11 | 395 | 395 | 395 | 395 | 500 |
2010/08/10 | 397 | 397 | 396 | 396 | 400 |
2010/08/09 | 395 | 395 | 395 | 395 | 100 |
2010/08/06 | 395 | 398 | 395 | 395 | 2,200 |
2010/08/05 | 395 | 397 | 395 | 395 | 1,500 |
2010/08/04 | 390 | 390 | 390 | 390 | 500 |
2010/08/03 | 398 | 398 | 390 | 390 | 2,300 |
2010/08/02 | 395 | 398 | 390 | 390 | 5,900 |
2010/07/30 | 398 | 398 | 389 | 397 | 4,600 |
2010/07/29 | 385 | 399 | 385 | 398 | 6,300 |
2010/07/28 | 396 | 396 | 396 | 396 | 100 |
2010/07/27 | 0 | 0 | 0 | 395 | 0 |
2010/07/26 | 394 | 395 | 394 | 395 | 400 |
2010/07/23 | 396 | 396 | 382 | 389 | 1,100 |
2010/07/22 | 396 | 396 | 396 | 396 | 1,000 |
2010/07/21 | 385 | 389 | 385 | 389 | 200 |
2010/07/20 | 388 | 388 | 385 | 385 | 500 |
2010/07/16 | 383 | 385 | 377 | 385 | 4,500 |
2010/07/15 | 386 | 386 | 382 | 382 | 6,200 |
2010/07/14 | 0 | 0 | 0 | 394 | 0 |
2010/07/13 | 392 | 394 | 392 | 394 | 1,200 |
2010/07/12 | 392 | 393 | 392 | 392 | 1,300 |
2010/07/09 | 392 | 392 | 392 | 392 | 500 |
2010/07/08 | 383 | 385 | 380 | 385 | 3,200 |
2010/07/07 | 385 | 394 | 382 | 394 | 1,700 |
2010/07/06 | 0 | 0 | 0 | 381 | 0 |
2010/07/05 | 385 | 393 | 380 | 381 | 5,400 |
2010/07/02 | 390 | 391 | 390 | 390 | 11,000 |
2010/07/01 | 385 | 385 | 381 | 381 | 600 |
2010/06/30 | 379 | 385 | 377 | 385 | 1,900 |
2010/06/29 | 384 | 384 | 378 | 379 | 1,300 |
2010/06/28 | 380 | 383 | 375 | 383 | 4,300 |
2010/06/25 | 381 | 389 | 381 | 389 | 2,100 |
2010/06/24 | 387 | 387 | 381 | 381 | 1,700 |
2010/06/23 | 386 | 388 | 385 | 387 | 1,500 |
2010/06/22 | 382 | 398 | 381 | 397 | 3,200 |
2010/06/21 | 382 | 390 | 382 | 390 | 2,300 |
2010/06/18 | 374 | 381 | 374 | 381 | 1,000 |
2010/06/17 | 378 | 378 | 375 | 375 | 1,100 |
2010/06/16 | 375 | 378 | 371 | 378 | 9,600 |
2010/06/15 | 367 | 370 | 367 | 370 | 800 |
2010/06/14 | 367 | 367 | 366 | 367 | 4,800 |
2010/06/11 | 367 | 367 | 367 | 367 | 1,100 |
2010/06/10 | 352 | 368 | 352 | 368 | 1,500 |
2010/06/09 | 361 | 368 | 361 | 368 | 900 |
2010/06/08 | 368 | 368 | 361 | 367 | 3,900 |
2010/06/07 | 369 | 370 | 369 | 370 | 400 |
2010/06/04 | 371 | 374 | 366 | 366 | 2,900 |
2010/06/03 | 375 | 376 | 371 | 371 | 1,400 |
2010/06/02 | 0 | 0 | 0 | 376 | 0 |
2010/06/01 | 381 | 381 | 375 | 376 | 2,700 |
2010/05/31 | 380 | 380 | 376 | 376 | 1,400 |
2010/05/28 | 380 | 380 | 371 | 380 | 5,500 |
2010/05/27 | 381 | 382 | 374 | 382 | 800 |
2010/05/26 | 370 | 383 | 370 | 383 | 300 |
2010/05/25 | 370 | 375 | 370 | 370 | 1,000 |
2010/05/24 | 376 | 376 | 375 | 375 | 900 |
2010/05/21 | 382 | 382 | 381 | 381 | 1,700 |
2010/05/20 | 384 | 384 | 382 | 382 | 1,300 |
2010/05/19 | 384 | 386 | 384 | 384 | 1,500 |
2010/05/18 | 386 | 388 | 384 | 384 | 2,400 |
2010/05/17 | 389 | 398 | 385 | 386 | 12,400 |
2010/05/14 | 376 | 387 | 376 | 387 | 1,900 |
2010/05/13 | 375 | 386 | 375 | 386 | 1,600 |
2010/05/12 | 372 | 382 | 372 | 382 | 4,900 |
2010/05/11 | 372 | 381 | 372 | 381 | 700 |
2010/05/10 | 379 | 379 | 379 | 379 | 300 |
2010/05/07 | 383 | 383 | 370 | 379 | 6,700 |
2010/05/06 | 383 | 390 | 383 | 390 | 400 |
2010/04/30 | 383 | 386 | 381 | 383 | 3,700 |
2010/04/28 | 384 | 384 | 380 | 383 | 3,300 |
2010/04/27 | 392 | 392 | 385 | 389 | 1,100 |
2010/04/26 | 385 | 391 | 385 | 391 | 3,800 |
2010/04/23 | 386 | 394 | 386 | 394 | 1,500 |
2010/04/22 | 385 | 398 | 382 | 386 | 5,500 |
2010/04/21 | 379 | 400 | 378 | 400 | 10,600 |
2010/04/20 | 381 | 381 | 378 | 379 | 2,300 |
2010/04/19 | 378 | 378 | 376 | 378 | 1,200 |
2010/04/16 | 371 | 376 | 371 | 376 | 1,600 |
2010/04/15 | 375 | 375 | 373 | 373 | 600 |
2010/04/14 | 375 | 376 | 375 | 376 | 1,400 |
2010/04/13 | 375 | 375 | 371 | 374 | 1,400 |
2010/04/12 | 375 | 379 | 370 | 373 | 3,700 |
2010/04/09 | 370 | 375 | 365 | 373 | 8,300 |
2010/04/08 | 370 | 370 | 370 | 370 | 200 |
2010/04/07 | 368 | 370 | 367 | 370 | 1,200 |
2010/04/06 | 371 | 375 | 367 | 368 | 5,000 |
2010/04/05 | 371 | 382 | 367 | 371 | 5,100 |
2010/04/02 | 380 | 380 | 364 | 379 | 12,000 |
2010/04/01 | 379 | 386 | 372 | 379 | 8,300 |
2010/03/31 | 375 | 380 | 358 | 380 | 19,900 |
2010/03/30 | 384 | 386 | 375 | 375 | 12,900 |
2010/03/29 | 372 | 391 | 372 | 391 | 35,900 |
2010/03/26 | 450 | 450 | 441 | 450 | 24,900 |
2010/03/25 | 443 | 455 | 442 | 444 | 13,200 |
2010/03/24 | 431 | 440 | 431 | 440 | 10,000 |
2010/03/23 | 429 | 440 | 429 | 432 | 11,600 |
2010/03/19 | 419 | 430 | 419 | 429 | 3,300 |
2010/03/18 | 419 | 428 | 410 | 420 | 11,900 |
2010/03/17 | 417 | 420 | 415 | 420 | 3,300 |
2010/03/16 | 410 | 412 | 410 | 412 | 3,000 |
2010/03/15 | 417 | 419 | 407 | 407 | 4,100 |
2010/03/12 | 404 | 407 | 404 | 405 | 1,900 |
2010/03/11 | 392 | 399 | 392 | 396 | 900 |
2010/03/10 | 396 | 396 | 390 | 390 | 2,000 |
2010/03/09 | 390 | 390 | 389 | 390 | 3,900 |
2010/03/08 | 387 | 390 | 378 | 389 | 5,500 |
2010/03/05 | 381 | 393 | 380 | 387 | 5,200 |
2010/03/04 | 405 | 410 | 363 | 390 | 13,100 |
2010/03/03 | 405 | 405 | 405 | 405 | 2,000 |
2010/03/02 | 405 | 405 | 405 | 405 | 2,400 |
2010/03/01 | 408 | 408 | 401 | 405 | 2,200 |
2010/02/26 | 402 | 407 | 402 | 405 | 2,000 |
2010/02/25 | 402 | 402 | 402 | 402 | 200 |
2010/02/24 | 403 | 405 | 402 | 405 | 2,100 |
2010/02/23 | 399 | 409 | 398 | 400 | 2,600 |
2010/02/22 | 404 | 404 | 400 | 400 | 1,100 |
2010/02/19 | 410 | 410 | 395 | 404 | 5,700 |
2010/02/18 | 401 | 410 | 401 | 410 | 5,500 |
2010/02/17 | 408 | 408 | 408 | 408 | 100 |
2010/02/16 | 409 | 409 | 409 | 409 | 200 |
2010/02/15 | 398 | 410 | 398 | 410 | 9,300 |
2010/02/12 | 398 | 399 | 398 | 399 | 500 |
2010/02/08 | 399 | 399 | 399 | 399 | 500 |
2010/02/05 | 390 | 400 | 380 | 393 | 7,700 |
2010/02/04 | 385 | 385 | 385 | 385 | 900 |
2010/02/03 | 385 | 388 | 385 | 385 | 3,600 |
2010/02/02 | 385 | 385 | 380 | 380 | 7,900 |
2010/02/01 | 400 | 400 | 375 | 375 | 2,500 |
2010/01/29 | 385 | 385 | 375 | 385 | 7,900 |
2010/01/28 | 385 | 385 | 385 | 385 | 8,000 |
2010/01/27 | 385 | 405 | 384 | 385 | 7,700 |
2010/01/26 | 400 | 400 | 390 | 390 | 500 |
2010/01/20 | 409 | 409 | 409 | 409 | 100 |
2010/01/18 | 401 | 410 | 401 | 410 | 200 |
2010/01/13 | 409 | 409 | 409 | 409 | 100 |
2010/01/12 | 409 | 409 | 409 | 409 | 400 |
2010/01/08 | 405 | 405 | 405 | 405 | 300 |
2010/01/07 | 405 | 405 | 405 | 405 | 100 |
2010/01/04 | 405 | 410 | 405 | 410 | 400 |