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

平和堂(8276)の株価時系列情報

平和堂(8276)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 2,400 2,411 2,349 2,373 171,600
2024/04/18 2,390 2,419 2,386 2,399 136,600
2024/04/17 2,419 2,424 2,330 2,366 306,300
2024/04/16 2,424 2,460 2,424 2,445 286,000
2024/04/15 2,343 2,405 2,343 2,405 291,000
2024/04/12 2,351 2,369 2,334 2,347 156,400
2024/04/11 2,341 2,367 2,321 2,359 241,800
2024/04/10 2,330 2,342 2,311 2,329 248,400
2024/04/09 2,332 2,334 2,292 2,325 326,100
2024/04/08 2,285 2,331 2,276 2,316 441,300
2024/04/05 2,200 2,318 2,122 2,302 1,791,000
2024/04/04 2,011 2,223 1,999 2,214 1,973,800
2024/04/03 2,001 2,017 1,992 2,006 152,000
2024/04/02 2,010 2,015 1,998 2,007 176,100
2024/04/01 2,037 2,037 2,007 2,013 133,900
2024/03/29 2,030 2,041 2,026 2,034 160,900
2024/03/28 2,036 2,046 2,011 2,022 200,800
2024/03/27 2,028 2,038 2,024 2,027 218,200
2024/03/26 2,007 2,024 1,995 2,017 164,000
2024/03/25 2,020 2,021 2,002 2,004 152,800
2024/03/22 2,021 2,024 2,005 2,019 160,200
2024/03/21 2,025 2,033 2,016 2,020 282,300
2024/03/19 2,032 2,036 2,016 2,028 138,000
2024/03/18 2,046 2,046 2,019 2,031 184,800
2024/03/15 2,010 2,044 2,005 2,044 404,200
2024/03/14 2,012 2,030 2,004 2,030 152,300
2024/03/13 2,011 2,015 1,992 2,001 105,400
2024/03/12 2,015 2,016 1,986 2,013 124,600
2024/03/11 2,021 2,021 1,994 2,015 171,000
2024/03/08 2,002 2,029 1,995 2,027 325,600
2024/03/07 1,994 2,022 1,981 2,014 604,200
2024/03/06 1,930 1,994 1,930 1,984 1,335,400
2024/03/05 1,958 1,967 1,937 1,943 344,400
2024/03/04 2,005 2,019 1,972 1,972 408,400
2024/03/01 2,057 2,065 2,031 2,031 287,600
2024/02/29 2,095 2,098 2,035 2,057 758,400
2024/02/28 2,060 2,075 2,048 2,064 735,700
2024/02/27 2,041 2,064 2,041 2,054 276,800
2024/02/26 2,035 2,057 2,035 2,035 301,400
2024/02/22 2,049 2,075 2,036 2,038 367,300
2024/02/21 2,060 2,073 2,042 2,056 532,600
2024/02/20 2,054 2,118 2,052 2,064 787,300
2024/02/19 2,156 2,205 2,151 2,195 724,700
2024/02/16 2,155 2,178 2,143 2,165 1,284,700
2024/02/15 2,169 2,178 2,147 2,149 275,800
2024/02/14 2,181 2,191 2,160 2,171 217,800
2024/02/13 2,196 2,199 2,175 2,195 420,900
2024/02/09 2,170 2,200 2,165 2,193 214,500
2024/02/08 2,206 2,212 2,168 2,183 445,300
2024/02/07 2,230 2,230 2,198 2,214 332,500
2024/02/06 2,219 2,234 2,203 2,207 173,800
2024/02/05 2,227 2,248 2,222 2,232 149,800
2024/02/02 2,225 2,233 2,200 2,222 137,100
2024/02/01 2,201 2,218 2,196 2,203 235,900
2024/01/31 2,193 2,208 2,179 2,207 292,300
2024/01/30 2,199 2,213 2,186 2,186 294,400
2024/01/29 2,173 2,197 2,168 2,193 371,900
2024/01/26 2,187 2,191 2,169 2,173 185,300
2024/01/25 2,172 2,187 2,168 2,183 284,500
2024/01/24 2,185 2,191 2,172 2,175 142,800
2024/01/23 2,219 2,219 2,188 2,194 98,600
2024/01/22 2,175 2,207 2,175 2,207 172,000
2024/01/19 2,194 2,197 2,171 2,185 181,500
2024/01/18 2,180 2,202 2,175 2,185 235,400
2024/01/17 2,211 2,216 2,186 2,186 100,900
2024/01/16 2,225 2,236 2,190 2,190 92,400
2024/01/15 2,208 2,224 2,193 2,209 108,400
2024/01/12 2,202 2,235 2,188 2,208 192,700
2024/01/11 2,194 2,194 2,179 2,180 89,300
2024/01/10 2,183 2,188 2,164 2,178 82,800
2024/01/09 2,149 2,182 2,145 2,182 112,200
2024/01/05 2,158 2,165 2,136 2,141 133,900
2024/01/04 2,148 2,149 2,095 2,148 170,500
2023/12/29 2,129 2,164 2,117 2,133 312,000
2023/12/28 2,201 2,236 2,191 2,229 173,800
2023/12/27 2,160 2,198 2,160 2,191 101,200
2023/12/26 2,180 2,189 2,160 2,168 66,900
2023/12/25 2,204 2,208 2,175 2,179 44,900
2023/12/22 2,180 2,195 2,170 2,193 81,300
2023/12/21 2,196 2,196 2,160 2,160 76,200
2023/12/20 2,200 2,210 2,191 2,201 71,200
2023/12/19 2,186 2,195 2,163 2,195 71,600
2023/12/18 2,159 2,176 2,132 2,169 71,000
2023/12/15 2,196 2,198 2,169 2,179 92,700
2023/12/14 2,213 2,223 2,185 2,196 52,000
2023/12/13 2,224 2,228 2,192 2,212 57,900
2023/12/12 2,243 2,249 2,224 2,224 63,000
2023/12/11 2,254 2,254 2,215 2,229 85,300
2023/12/08 2,231 2,269 2,219 2,231 109,800
2023/12/07 2,283 2,287 2,245 2,248 81,600
2023/12/06 2,258 2,300 2,258 2,292 83,600
2023/12/05 2,272 2,282 2,249 2,252 100,100
2023/12/04 2,301 2,309 2,281 2,282 71,200
2023/12/01 2,336 2,336 2,311 2,327 91,500
2023/11/30 2,299 2,322 2,277 2,322 260,600
2023/11/29 2,344 2,350 2,322 2,330 147,200
2023/11/28 2,309 2,335 2,301 2,335 103,600
2023/11/27 2,305 2,317 2,285 2,302 120,400
2023/11/24 2,280 2,291 2,275 2,287 80,300
2023/11/22 2,258 2,288 2,252 2,274 94,000
2023/11/21 2,230 2,267 2,230 2,258 120,400
2023/11/20 2,280 2,283 2,240 2,244 95,800
2023/11/17 2,239 2,280 2,226 2,280 80,000
2023/11/16 2,288 2,288 2,237 2,237 83,700
2023/11/15 2,307 2,318 2,288 2,299 57,700
2023/11/14 2,308 2,314 2,292 2,292 43,100
2023/11/13 2,310 2,321 2,291 2,300 46,600
2023/11/10 2,290 2,316 2,277 2,316 58,500
2023/11/09 2,284 2,309 2,265 2,305 74,100
2023/11/08 2,298 2,317 2,272 2,291 138,800
2023/11/07 2,346 2,351 2,294 2,297 97,400
2023/11/06 2,401 2,414 2,338 2,345 133,000
2023/11/02 2,480 2,480 2,397 2,400 85,100
2023/11/01 2,476 2,476 2,449 2,453 86,100
2023/10/31 2,397 2,462 2,397 2,462 100,800
2023/10/30 2,439 2,440 2,366 2,387 86,200
2023/10/27 2,442 2,453 2,429 2,450 69,100
2023/10/26 2,429 2,441 2,404 2,409 58,700
2023/10/25 2,427 2,431 2,405 2,414 64,500
2023/10/24 2,400 2,416 2,365 2,408 69,900
2023/10/23 2,400 2,413 2,389 2,400 66,200
2023/10/20 2,395 2,418 2,394 2,411 56,900
2023/10/19 2,365 2,402 2,365 2,398 62,900
2023/10/18 2,444 2,444 2,388 2,400 78,300
2023/10/17 2,383 2,416 2,383 2,415 74,200
2023/10/16 2,433 2,434 2,381 2,392 64,800
2023/10/13 2,415 2,438 2,410 2,415 98,300
2023/10/12 2,489 2,489 2,445 2,446 69,400
2023/10/11 2,512 2,526 2,489 2,489 89,400
2023/10/10 2,501 2,519 2,482 2,512 118,000
2023/10/06 2,481 2,524 2,462 2,505 142,900
2023/10/05 2,517 2,518 2,480 2,486 128,600
2023/10/04 2,551 2,554 2,510 2,518 139,800
2023/10/03 2,612 2,630 2,577 2,581 94,300
2023/10/02 2,603 2,678 2,598 2,631 189,800
2023/09/29 2,656 2,666 2,579 2,608 239,100
2023/09/28 2,640 2,662 2,590 2,643 248,800
2023/09/27 2,601 2,645 2,591 2,645 153,700
2023/09/26 2,626 2,647 2,600 2,622 201,100
2023/09/25 2,588 2,644 2,550 2,626 429,900
2023/09/22 2,446 2,473 2,437 2,463 100,100
2023/09/21 2,482 2,486 2,447 2,460 79,100
2023/09/20 2,500 2,514 2,481 2,482 74,600
2023/09/19 2,499 2,503 2,475 2,500 69,100
2023/09/15 2,530 2,534 2,501 2,501 66,800
2023/09/14 2,523 2,531 2,513 2,518 50,800
2023/09/13 2,526 2,529 2,506 2,521 44,600
2023/09/12 2,500 2,525 2,494 2,525 40,100
2023/09/11 2,466 2,501 2,466 2,501 101,100
2023/09/08 2,491 2,520 2,454 2,454 105,800
2023/09/07 2,458 2,520 2,458 2,517 138,500
2023/09/06 2,465 2,472 2,453 2,469 66,800
2023/09/05 2,430 2,461 2,428 2,458 85,100
2023/09/04 2,411 2,441 2,406 2,436 108,000
2023/09/01 2,404 2,429 2,404 2,425 66,000
2023/08/31 2,405 2,422 2,383 2,400 109,600
2023/08/30 2,388 2,413 2,373 2,403 100,400
2023/08/29 2,411 2,416 2,398 2,416 94,900
2023/08/28 2,442 2,444 2,403 2,414 62,300
2023/08/25 2,435 2,444 2,412 2,435 92,600
2023/08/24 2,432 2,459 2,426 2,439 141,400
2023/08/23 2,344 2,418 2,333 2,417 141,400
2023/08/22 2,346 2,348 2,315 2,344 114,900
2023/08/21 2,330 2,364 2,330 2,343 110,900
2023/08/18 2,356 2,369 2,334 2,344 168,000
2023/08/17 2,373 2,383 2,333 2,349 802,000
2023/08/16 2,405 2,420 2,386 2,386 1,058,900
2023/08/15 2,428 2,437 2,406 2,429 262,000
2023/08/14 2,457 2,462 2,425 2,427 542,200
2023/08/10 2,397 2,433 2,394 2,433 700,300
2023/08/09 2,420 2,425 2,394 2,408 450,000
2023/08/08 2,402 2,420 2,397 2,414 227,100
2023/08/07 2,387 2,411 2,374 2,405 162,500
2023/08/04 2,365 2,404 2,365 2,396 166,900
2023/08/03 2,412 2,420 2,369 2,375 210,100
2023/08/02 2,427 2,435 2,411 2,420 155,900
2023/08/01 2,421 2,451 2,416 2,444 186,400
2023/07/31 2,431 2,436 2,401 2,420 283,200
2023/07/28 2,351 2,396 2,336 2,388 491,700
2023/07/27 2,368 2,368 2,340 2,360 498,100
2023/07/26 2,365 2,368 2,337 2,368 218,700
2023/07/25 2,391 2,396 2,370 2,374 188,500
2023/07/24 2,365 2,382 2,355 2,377 221,000
2023/07/21 2,334 2,352 2,311 2,344 183,200
2023/07/20 2,360 2,360 2,329 2,329 241,000
2023/07/19 2,359 2,365 2,336 2,347 124,100
2023/07/18 2,349 2,363 2,340 2,359 97,400
2023/07/14 2,345 2,364 2,328 2,359 120,900
2023/07/13 2,346 2,370 2,328 2,345 105,700
2023/07/12 2,355 2,366 2,340 2,355 92,100
2023/07/11 2,340 2,351 2,330 2,342 84,400
2023/07/10 2,320 2,362 2,295 2,347 133,900
2023/07/07 2,289 2,306 2,268 2,283 97,300
2023/07/06 2,310 2,315 2,279 2,293 88,500
2023/07/05 2,350 2,360 2,319 2,322 110,200
2023/07/04 2,350 2,370 2,338 2,365 166,100
2023/07/03 2,276 2,359 2,263 2,357 373,000
2023/06/30 2,161 2,164 2,117 2,150 155,300
2023/06/29 2,169 2,178 2,148 2,158 106,700
2023/06/28 2,148 2,176 2,146 2,173 92,900

このページの先頭へ