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
2014/12/30 2,305 2,351 2,305 2,330 151,900
2014/12/29 2,243 2,327 2,238 2,301 236,700
2014/12/26 2,190 2,254 2,185 2,194 118,400
2014/12/25 2,154 2,190 2,140 2,178 90,200
2014/12/24 2,142 2,170 2,136 2,153 91,300
2014/12/22 2,142 2,153 2,126 2,147 55,100
2014/12/19 2,150 2,180 2,140 2,166 102,100
2014/12/18 2,099 2,139 2,089 2,129 94,900
2014/12/17 2,100 2,104 2,060 2,063 90,900
2014/12/16 2,100 2,132 2,085 2,122 121,900
2014/12/15 2,100 2,147 2,087 2,113 57,100
2014/12/12 2,103 2,149 2,103 2,112 94,300
2014/12/11 2,135 2,155 2,102 2,123 106,800
2014/12/10 2,136 2,180 2,135 2,169 179,800
2014/12/09 2,147 2,158 2,133 2,154 44,200
2014/12/08 2,190 2,190 2,157 2,171 76,700
2014/12/05 2,188 2,198 2,176 2,194 41,200
2014/12/04 2,190 2,213 2,188 2,195 45,700
2014/12/03 2,200 2,219 2,180 2,190 80,500
2014/12/02 2,160 2,200 2,159 2,199 61,600
2014/12/01 2,170 2,201 2,165 2,185 54,600
2014/11/28 2,149 2,192 2,146 2,186 85,700
2014/11/27 2,176 2,180 2,136 2,147 79,000
2014/11/26 2,159 2,170 2,131 2,163 64,800
2014/11/25 2,227 2,227 2,170 2,172 79,000
2014/11/21 2,199 2,217 2,164 2,207 99,100
2014/11/20 2,189 2,210 2,188 2,199 62,300
2014/11/19 2,196 2,216 2,182 2,183 67,200
2014/11/18 2,166 2,191 2,157 2,188 62,800
2014/11/17 2,216 2,247 2,145 2,149 80,800
2014/11/14 2,178 2,218 2,149 2,212 179,500
2014/11/13 2,109 2,153 2,109 2,145 87,800
2014/11/12 2,100 2,153 2,100 2,123 87,800
2014/11/11 2,087 2,126 2,087 2,117 67,100
2014/11/10 2,101 2,116 2,076 2,087 56,000
2014/11/07 2,120 2,123 2,095 2,100 68,500
2014/11/06 2,149 2,158 2,090 2,094 163,500
2014/11/05 2,085 2,139 2,085 2,133 179,000
2014/11/04 2,100 2,126 2,071 2,083 206,200
2014/10/31 2,005 2,084 1,980 2,063 204,700
2014/10/30 1,982 2,005 1,968 1,987 144,300
2014/10/29 1,989 1,995 1,969 1,988 104,100
2014/10/28 1,984 1,998 1,962 1,979 134,400
2014/10/27 1,920 1,983 1,920 1,977 126,500
2014/10/24 1,970 1,970 1,912 1,919 114,500
2014/10/23 1,960 1,969 1,927 1,940 70,000
2014/10/22 1,922 1,978 1,914 1,960 191,200
2014/10/21 1,886 1,919 1,860 1,879 150,900
2014/10/20 1,876 1,885 1,853 1,872 103,000
2014/10/17 1,870 1,872 1,817 1,820 122,500
2014/10/16 1,871 1,900 1,850 1,879 127,000
2014/10/15 1,930 1,936 1,886 1,890 155,500
2014/10/14 1,910 1,932 1,888 1,911 153,800
2014/10/10 1,897 1,933 1,888 1,920 132,300
2014/10/09 1,950 1,950 1,911 1,920 134,200
2014/10/08 1,871 1,944 1,854 1,938 215,200
2014/10/07 1,876 1,908 1,851 1,858 152,900
2014/10/06 1,890 1,898 1,872 1,875 100,200
2014/10/03 1,817 1,895 1,813 1,876 237,600
2014/10/02 1,854 1,864 1,807 1,810 140,100
2014/10/01 1,864 1,887 1,862 1,868 104,900
2014/09/30 1,860 1,861 1,800 1,843 96,900
2014/09/29 1,881 1,881 1,844 1,861 61,400
2014/09/26 1,844 1,860 1,837 1,857 58,300
2014/09/25 1,840 1,860 1,835 1,857 81,400
2014/09/24 1,800 1,830 1,800 1,828 81,600
2014/09/22 1,833 1,833 1,801 1,807 48,700
2014/09/19 1,795 1,837 1,785 1,821 340,200
2014/09/18 1,769 1,788 1,761 1,784 147,800
2014/09/17 1,767 1,780 1,751 1,760 67,600
2014/09/16 1,727 1,776 1,720 1,758 207,900
2014/09/12 1,701 1,728 1,695 1,724 197,900
2014/09/11 1,699 1,700 1,678 1,696 59,300
2014/09/10 1,670 1,697 1,669 1,688 117,500
2014/09/09 1,699 1,699 1,679 1,680 31,600
2014/09/08 1,699 1,699 1,685 1,691 34,600
2014/09/05 1,691 1,699 1,680 1,690 71,800
2014/09/04 1,673 1,686 1,666 1,672 78,400
2014/09/03 1,691 1,697 1,678 1,683 57,500
2014/09/02 1,678 1,703 1,672 1,691 74,900
2014/09/01 1,672 1,691 1,670 1,678 73,300
2014/08/29 1,705 1,708 1,687 1,690 61,900
2014/08/28 1,700 1,708 1,685 1,706 118,600
2014/08/27 1,682 1,713 1,679 1,698 100,700
2014/08/26 1,709 1,709 1,681 1,683 58,900
2014/08/25 1,717 1,720 1,697 1,701 36,800
2014/08/22 1,741 1,743 1,709 1,717 129,400
2014/08/21 1,700 1,715 1,627 1,711 274,700
2014/08/20 1,684 1,690 1,672 1,685 92,600
2014/08/19 1,687 1,690 1,667 1,671 209,600
2014/08/18 1,713 1,715 1,693 1,703 336,900
2014/08/15 1,739 1,749 1,700 1,722 953,000
2014/08/14 1,744 1,748 1,725 1,747 95,800
2014/08/13 1,717 1,741 1,717 1,733 109,600
2014/08/12 1,704 1,727 1,702 1,717 71,200
2014/08/11 1,669 1,710 1,669 1,707 214,700
2014/08/08 1,650 1,682 1,646 1,650 113,400
2014/08/07 1,650 1,668 1,627 1,664 207,200
2014/08/06 1,641 1,655 1,639 1,653 229,200
2014/08/05 1,642 1,668 1,638 1,639 187,700
2014/08/04 1,672 1,682 1,649 1,650 256,700
2014/08/01 1,687 1,700 1,672 1,674 107,700
2014/07/31 1,710 1,717 1,696 1,698 89,300
2014/07/30 1,708 1,708 1,688 1,702 72,200
2014/07/29 1,684 1,701 1,684 1,699 128,700
2014/07/28 1,665 1,695 1,663 1,680 105,800
2014/07/25 1,650 1,665 1,635 1,660 91,900
2014/07/24 1,666 1,667 1,635 1,643 103,400
2014/07/23 1,665 1,671 1,646 1,666 94,200
2014/07/22 1,654 1,687 1,654 1,665 111,500
2014/07/18 1,636 1,647 1,623 1,643 76,000
2014/07/17 1,636 1,658 1,635 1,657 64,300
2014/07/16 1,635 1,650 1,619 1,636 82,200
2014/07/15 1,628 1,650 1,628 1,643 62,200
2014/07/14 1,605 1,635 1,603 1,634 66,200
2014/07/11 1,614 1,620 1,587 1,605 69,200
2014/07/10 1,620 1,639 1,613 1,617 90,600
2014/07/09 1,596 1,627 1,588 1,619 66,300
2014/07/08 1,590 1,622 1,588 1,614 95,300
2014/07/07 1,609 1,609 1,594 1,594 38,500
2014/07/04 1,615 1,618 1,593 1,606 49,100
2014/07/03 1,623 1,625 1,609 1,615 90,300
2014/07/02 1,590 1,626 1,585 1,623 151,900
2014/07/01 1,553 1,590 1,552 1,581 156,300
2014/06/30 1,597 1,597 1,543 1,551 179,500
2014/06/27 1,535 1,564 1,532 1,558 210,300
2014/06/26 1,498 1,500 1,490 1,492 45,800
2014/06/25 1,498 1,498 1,489 1,494 38,400
2014/06/24 1,494 1,495 1,480 1,495 31,100
2014/06/23 1,495 1,495 1,483 1,485 25,800
2014/06/20 1,486 1,495 1,480 1,495 48,400
2014/06/19 1,487 1,499 1,480 1,499 46,900
2014/06/18 1,477 1,488 1,474 1,487 25,600
2014/06/17 1,469 1,476 1,461 1,469 21,300
2014/06/16 1,468 1,468 1,454 1,456 24,400
2014/06/13 1,449 1,478 1,449 1,474 68,500
2014/06/12 1,460 1,470 1,456 1,467 26,000
2014/06/11 1,466 1,479 1,465 1,474 43,200
2014/06/10 1,485 1,486 1,466 1,466 36,700
2014/06/09 1,487 1,490 1,481 1,483 15,300
2014/06/06 1,490 1,493 1,480 1,489 49,100
2014/06/05 1,485 1,490 1,480 1,488 28,600
2014/06/04 1,478 1,484 1,467 1,484 27,900
2014/06/03 1,490 1,490 1,481 1,482 19,500
2014/06/02 1,488 1,489 1,480 1,485 36,400
2014/05/30 1,487 1,489 1,479 1,486 68,500
2014/05/29 1,485 1,486 1,472 1,486 54,900
2014/05/28 1,473 1,484 1,463 1,482 67,500
2014/05/27 1,470 1,473 1,460 1,467 28,700
2014/05/26 1,456 1,470 1,442 1,470 61,400
2014/05/23 1,432 1,443 1,426 1,442 46,600
2014/05/22 1,411 1,435 1,407 1,423 87,100
2014/05/21 1,412 1,412 1,395 1,404 17,500
2014/05/20 1,416 1,423 1,407 1,416 32,900
2014/05/19 1,394 1,416 1,393 1,395 30,400
2014/05/16 1,424 1,424 1,381 1,385 84,900
2014/05/15 1,446 1,446 1,426 1,433 29,100
2014/05/14 1,450 1,459 1,450 1,456 14,400
2014/05/13 1,457 1,460 1,451 1,457 22,900
2014/05/12 1,447 1,450 1,434 1,436 21,900
2014/05/09 1,420 1,449 1,420 1,447 26,100
2014/05/08 1,414 1,444 1,413 1,428 34,300
2014/05/07 1,458 1,461 1,422 1,424 80,700
2014/05/02 1,464 1,464 1,449 1,463 40,100
2014/05/01 1,460 1,467 1,446 1,460 53,800
2014/04/30 1,435 1,448 1,429 1,447 55,900
2014/04/28 1,424 1,428 1,411 1,428 36,200
2014/04/25 1,412 1,429 1,404 1,418 38,500
2014/04/24 1,392 1,417 1,392 1,408 35,400
2014/04/23 1,415 1,415 1,394 1,400 45,300
2014/04/22 1,414 1,414 1,396 1,397 28,000
2014/04/21 1,442 1,444 1,410 1,413 28,600
2014/04/18 1,427 1,427 1,411 1,417 31,400
2014/04/17 1,443 1,444 1,420 1,423 64,800
2014/04/16 1,428 1,435 1,420 1,430 51,600
2014/04/15 1,392 1,422 1,384 1,410 79,300
2014/04/14 1,378 1,394 1,378 1,382 29,100
2014/04/11 1,363 1,404 1,358 1,389 75,200
2014/04/10 1,399 1,406 1,380 1,387 67,100
2014/04/09 1,427 1,434 1,393 1,393 100,600
2014/04/08 1,444 1,456 1,430 1,448 91,700
2014/04/07 1,450 1,466 1,446 1,449 53,600
2014/04/04 1,458 1,477 1,457 1,471 99,100
2014/04/03 1,465 1,475 1,448 1,458 88,100
2014/04/02 1,463 1,473 1,448 1,448 89,500
2014/04/01 1,458 1,463 1,443 1,459 75,800
2014/03/31 1,450 1,453 1,429 1,451 78,400
2014/03/28 1,409 1,442 1,392 1,441 107,600
2014/03/27 1,392 1,407 1,371 1,404 78,000
2014/03/26 1,367 1,387 1,357 1,385 108,100
2014/03/25 1,351 1,357 1,335 1,348 64,600
2014/03/24 1,326 1,371 1,325 1,364 64,300
2014/03/20 1,359 1,359 1,325 1,326 60,200
2014/03/19 1,360 1,360 1,329 1,340 42,400
2014/03/18 1,315 1,359 1,315 1,344 91,400
2014/03/17 1,358 1,358 1,312 1,314 66,500
2014/03/14 1,343 1,352 1,326 1,331 153,900
2014/03/13 1,371 1,390 1,370 1,377 34,500
2014/03/12 1,392 1,403 1,378 1,378 60,500
2014/03/11 1,399 1,425 1,396 1,420 85,600
2014/03/10 1,399 1,400 1,381 1,384 30,900
2014/03/07 1,398 1,404 1,382 1,399 65,400
2014/03/06 1,390 1,400 1,372 1,393 59,400
2014/03/05 1,397 1,400 1,378 1,387 49,700
2014/03/04 1,333 1,390 1,333 1,387 79,500
2014/03/03 1,369 1,399 1,329 1,353 73,900
2014/02/28 1,368 1,375 1,358 1,373 71,000
2014/02/27 1,400 1,401 1,376 1,379 62,000
2014/02/26 1,400 1,417 1,395 1,399 53,200
2014/02/25 1,413 1,428 1,404 1,421 74,000
2014/02/24 1,414 1,430 1,392 1,412 74,400
2014/02/21 1,398 1,422 1,384 1,418 71,800
2014/02/20 1,411 1,419 1,385 1,391 52,500
2014/02/19 1,425 1,425 1,407 1,412 43,100
2014/02/18 1,403 1,444 1,396 1,436 543,700
2014/02/17 1,385 1,409 1,370 1,405 1,735,100
2014/02/14 1,403 1,408 1,354 1,380 130,500
2014/02/13 1,422 1,431 1,397 1,403 136,100
2014/02/12 1,405 1,434 1,405 1,419 159,900
2014/02/10 1,406 1,418 1,393 1,402 75,100
2014/02/07 1,391 1,405 1,375 1,386 78,900
2014/02/06 1,374 1,387 1,360 1,376 116,700
2014/02/05 1,353 1,378 1,345 1,373 156,400
2014/02/04 1,400 1,413 1,340 1,348 224,700
2014/02/03 1,420 1,438 1,403 1,418 117,600
2014/01/31 1,431 1,431 1,404 1,422 89,700
2014/01/30 1,429 1,429 1,405 1,416 99,400
2014/01/29 1,426 1,443 1,416 1,443 59,300
2014/01/28 1,414 1,445 1,403 1,403 96,200
2014/01/27 1,430 1,432 1,412 1,413 122,100
2014/01/24 1,470 1,473 1,448 1,451 138,600
2014/01/23 1,501 1,501 1,477 1,477 99,200
2014/01/22 1,492 1,505 1,484 1,500 73,000
2014/01/21 1,501 1,501 1,486 1,493 79,700
2014/01/20 1,500 1,500 1,490 1,496 36,700
2014/01/17 1,486 1,499 1,482 1,492 69,200
2014/01/16 1,486 1,499 1,480 1,488 67,100
2014/01/15 1,472 1,487 1,466 1,486 76,900
2014/01/14 1,488 1,489 1,470 1,475 140,400
2014/01/10 1,492 1,498 1,474 1,489 136,300
2014/01/09 1,514 1,514 1,495 1,501 70,600
2014/01/08 1,500 1,528 1,495 1,515 131,600
2014/01/07 1,500 1,504 1,485 1,490 61,700
2014/01/06 1,501 1,514 1,494 1,506 87,800

このページの先頭へ