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(6412)の株価時系列情報

平和(6412)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
2026/01/30 2,015 2,028 2,011 2,025 216,000
2026/01/29 2,000 2,011 1,987 2,011 258,000
2026/01/28 2,005 2,018 1,997 2,002 368,700
2026/01/27 2,036 2,048 2,021 2,021 262,500
2026/01/26 2,054 2,064 2,042 2,050 237,300
2026/01/23 2,077 2,077 2,046 2,064 282,100
2026/01/22 2,060 2,081 2,059 2,061 137,500
2026/01/21 2,081 2,081 2,049 2,051 308,900
2026/01/20 2,100 2,103 2,090 2,094 181,700
2026/01/19 2,079 2,112 2,073 2,100 264,200
2026/01/16 2,076 2,093 2,069 2,080 251,000
2026/01/15 2,079 2,091 2,074 2,087 256,200
2026/01/14 2,076 2,097 2,073 2,079 282,500
2026/01/13 2,098 2,098 2,066 2,076 328,300
2026/01/09 2,058 2,080 2,058 2,070 296,400
2026/01/08 2,058 2,068 2,048 2,058 337,600
2026/01/07 2,055 2,073 2,043 2,062 287,900
2026/01/06 2,049 2,062 2,046 2,060 286,600
2026/01/05 2,038 2,048 2,028 2,042 304,300
2025/12/30 2,063 2,065 2,026 2,031 317,500
2025/12/29 2,047 2,067 2,038 2,059 338,300
2025/12/26 2,035 2,052 2,030 2,042 468,700
2025/12/25 2,001 2,039 1,994 2,028 578,300
2025/12/24 1,986 2,005 1,985 1,987 284,700
2025/12/23 1,981 1,999 1,981 1,989 282,400
2025/12/22 2,007 2,014 1,987 1,987 428,900
2025/12/19 1,998 2,028 1,991 1,998 815,400
2025/12/18 1,967 1,970 1,952 1,958 416,100
2025/12/17 1,974 1,975 1,957 1,957 404,200
2025/12/16 1,976 1,980 1,968 1,969 370,100
2025/12/15 1,980 1,998 1,973 1,982 272,600
2025/12/12 1,976 1,978 1,967 1,976 281,400
2025/12/11 1,995 1,996 1,965 1,966 336,300
2025/12/10 1,974 1,998 1,973 1,990 241,800
2025/12/09 1,980 1,984 1,967 1,973 284,900
2025/12/08 1,980 1,991 1,968 1,972 332,600
2025/12/05 1,985 1,988 1,967 1,978 324,100
2025/12/04 1,989 2,000 1,983 1,988 220,400
2025/12/03 1,992 1,998 1,980 1,987 258,500
2025/12/02 2,024 2,024 1,985 1,989 343,900
2025/12/01 2,050 2,050 2,025 2,026 218,600
2025/11/28 2,039 2,059 2,037 2,051 221,500
2025/11/27 2,020 2,039 2,017 2,039 191,900
2025/11/26 2,025 2,032 2,009 2,016 283,300
2025/11/25 2,000 2,017 1,990 2,017 249,700
2025/11/21 1,980 2,003 1,980 2,001 352,700
2025/11/20 1,970 1,991 1,969 1,970 362,600
2025/11/19 1,970 1,981 1,961 1,961 317,400
2025/11/18 1,970 1,981 1,968 1,972 321,100
2025/11/17 1,990 1,993 1,960 1,964 463,100
2025/11/14 1,985 2,001 1,952 1,993 774,500
2025/11/13 2,029 2,037 2,013 2,017 375,600
2025/11/12 2,020 2,038 2,017 2,022 251,300
2025/11/11 2,013 2,020 2,002 2,014 208,100
2025/11/10 2,017 2,023 2,010 2,013 175,800
2025/11/07 2,008 2,011 1,997 2,009 211,200
2025/11/06 2,008 2,021 2,001 2,009 223,100
2025/11/05 2,011 2,031 1,991 2,005 375,800
2025/11/04 2,001 2,025 2,000 2,008 212,400
2025/10/31 2,020 2,020 2,003 2,004 239,000
2025/10/30 2,000 2,011 2,000 2,011 651,300
2025/10/29 2,020 2,020 1,999 2,001 409,100
2025/10/28 2,056 2,056 2,022 2,022 236,400
2025/10/27 2,052 2,068 2,052 2,063 205,100
2025/10/24 2,051 2,064 2,050 2,052 142,000
2025/10/23 2,061 2,066 2,050 2,061 135,900
2025/10/22 2,035 2,057 2,035 2,057 270,200
2025/10/21 2,030 2,048 2,030 2,038 189,700
2025/10/20 2,030 2,041 2,030 2,035 218,400
2025/10/17 2,044 2,049 2,030 2,030 186,000
2025/10/16 2,040 2,059 2,039 2,054 206,300
2025/10/15 2,035 2,037 2,022 2,037 204,400
2025/10/14 2,023 2,043 2,006 2,019 402,500
2025/10/10 2,041 2,045 2,030 2,030 276,800
2025/10/09 2,056 2,073 2,042 2,054 306,000
2025/10/08 2,075 2,093 2,065 2,069 222,300
2025/10/07 2,090 2,090 2,062 2,068 251,900
2025/10/06 2,128 2,130 2,089 2,096 267,700
2025/10/03 2,090 2,111 2,083 2,089 259,300
2025/10/02 2,056 2,100 2,055 2,094 307,400
2025/10/01 2,090 2,090 2,044 2,056 409,400
2025/09/30 2,155 2,159 2,099 2,104 276,000
2025/09/29 2,171 2,179 2,134 2,134 785,000
2025/09/26 2,211 2,221 2,206 2,212 1,254,100
2025/09/25 2,194 2,216 2,187 2,205 755,400
2025/09/24 2,170 2,188 2,167 2,184 542,000
2025/09/22 2,171 2,188 2,161 2,161 483,300
2025/09/19 2,180 2,195 2,176 2,180 332,000
2025/09/18 2,199 2,199 2,181 2,182 263,500
2025/09/17 2,209 2,210 2,188 2,199 200,900
2025/09/16 2,178 2,209 2,175 2,208 394,300
2025/09/12 2,190 2,196 2,181 2,181 191,900
2025/09/11 2,190 2,206 2,181 2,186 236,900
2025/09/10 2,202 2,209 2,195 2,206 145,400
2025/09/09 2,220 2,227 2,197 2,204 204,500
2025/09/08 2,220 2,229 2,209 2,217 182,700
2025/09/05 2,209 2,220 2,200 2,212 177,000
2025/09/04 2,218 2,222 2,206 2,210 182,800
2025/09/03 2,215 2,224 2,205 2,218 248,700
2025/09/02 2,198 2,215 2,192 2,208 143,000
2025/09/01 2,190 2,210 2,184 2,194 169,200
2025/08/29 2,196 2,196 2,176 2,180 169,300
2025/08/28 2,185 2,202 2,181 2,201 178,300
2025/08/27 2,190 2,195 2,180 2,185 237,600
2025/08/26 2,231 2,236 2,200 2,200 279,700
2025/08/25 2,256 2,268 2,243 2,245 255,700
2025/08/22 2,225 2,275 2,225 2,268 391,300
2025/08/21 2,240 2,245 2,219 2,225 190,500
2025/08/20 2,220 2,241 2,214 2,234 262,100
2025/08/19 2,201 2,215 2,194 2,213 293,000
2025/08/18 2,187 2,218 2,185 2,198 287,800
2025/08/15 2,177 2,186 2,162 2,179 225,100
2025/08/14 2,175 2,195 2,165 2,178 298,800
2025/08/13 2,145 2,178 2,140 2,172 422,100
2025/08/12 2,163 2,182 2,140 2,146 653,700
2025/08/08 2,160 2,166 2,150 2,160 273,400
2025/08/07 2,148 2,161 2,143 2,148 228,100
2025/08/06 2,132 2,152 2,131 2,146 188,700
2025/08/05 2,145 2,147 2,127 2,127 217,200
2025/08/04 2,081 2,123 2,081 2,116 215,200
2025/08/01 2,096 2,125 2,095 2,121 257,300
2025/07/31 2,088 2,098 2,082 2,091 233,900
2025/07/30 2,060 2,081 2,059 2,079 175,400
2025/07/29 2,070 2,070 2,048 2,067 148,600
2025/07/28 2,060 2,077 2,056 2,074 189,200
2025/07/25 2,060 2,072 2,047 2,065 138,100
2025/07/24 2,057 2,070 2,052 2,057 141,900
2025/07/23 2,042 2,067 2,040 2,054 341,600
2025/07/22 2,043 2,046 2,032 2,038 131,800
2025/07/18 2,047 2,052 2,038 2,043 122,200
2025/07/17 2,032 2,047 2,031 2,045 96,600
2025/07/16 2,041 2,050 2,031 2,032 109,000
2025/07/15 2,070 2,070 2,034 2,038 177,300
2025/07/14 2,045 2,058 2,034 2,057 171,300
2025/07/11 2,039 2,056 2,033 2,045 299,300
2025/07/10 2,040 2,040 2,027 2,032 241,100
2025/07/09 2,039 2,048 2,037 2,041 197,800
2025/07/08 2,051 2,057 2,035 2,035 287,200
2025/07/07 2,070 2,077 2,051 2,051 174,400
2025/07/04 2,059 2,071 2,055 2,066 214,900
2025/07/03 2,056 2,058 2,048 2,053 179,600
2025/07/02 2,055 2,068 2,045 2,057 289,700
2025/07/01 2,102 2,112 2,068 2,068 247,200
2025/06/30 2,110 2,120 2,100 2,100 178,100
2025/06/27 2,104 2,107 2,090 2,105 215,700
2025/06/26 2,087 2,104 2,079 2,097 162,400
2025/06/25 2,085 2,090 2,073 2,087 141,300
2025/06/24 2,090 2,100 2,073 2,085 210,300
2025/06/23 2,059 2,087 2,055 2,078 269,200
2025/06/20 2,072 2,078 2,053 2,053 237,200
2025/06/19 2,076 2,085 2,072 2,083 156,500
2025/06/18 2,074 2,082 2,061 2,077 168,500
2025/06/17 2,045 2,086 2,045 2,076 264,700
2025/06/16 2,058 2,061 2,041 2,045 156,600
2025/06/13 2,045 2,061 2,039 2,048 205,600
2025/06/12 2,067 2,069 2,032 2,039 231,200
2025/06/11 2,031 2,074 2,031 2,068 291,100
2025/06/10 2,023 2,040 2,023 2,036 205,700
2025/06/09 2,045 2,051 2,017 2,022 264,000
2025/06/06 2,073 2,073 2,040 2,040 253,000
2025/06/05 2,055 2,092 2,052 2,070 266,700
2025/06/04 2,062 2,080 2,058 2,061 186,700
2025/06/03 2,070 2,074 2,060 2,062 169,800
2025/06/02 2,094 2,094 2,065 2,070 246,700
2025/05/30 2,100 2,109 2,095 2,095 391,700
2025/05/29 2,128 2,141 2,098 2,100 214,600
2025/05/28 2,110 2,135 2,107 2,112 230,100
2025/05/27 2,100 2,111 2,097 2,098 134,100
2025/05/26 2,105 2,112 2,090 2,098 242,300
2025/05/23 2,129 2,138 2,096 2,102 237,700
2025/05/22 2,100 2,119 2,095 2,110 263,200
2025/05/21 2,120 2,124 2,101 2,104 224,900
2025/05/20 2,148 2,148 2,101 2,104 336,100
2025/05/19 2,160 2,176 2,131 2,138 260,800
2025/05/16 2,271 2,271 2,146 2,167 462,400
2025/05/15 2,279 2,310 2,240 2,276 583,500
2025/05/14 2,229 2,234 2,200 2,224 229,200
2025/05/13 2,227 2,229 2,213 2,222 159,400
2025/05/12 2,211 2,230 2,200 2,225 149,400
2025/05/09 2,221 2,231 2,212 2,212 135,700
2025/05/08 2,210 2,219 2,193 2,217 164,300
2025/05/07 2,211 2,222 2,195 2,207 209,000
2025/05/02 2,219 2,225 2,199 2,211 125,100
2025/05/01 2,210 2,217 2,198 2,205 106,000
2025/04/30 2,220 2,228 2,210 2,218 145,300
2025/04/28 2,213 2,231 2,199 2,205 144,700
2025/04/25 2,216 2,249 2,209 2,209 166,400
2025/04/24 2,231 2,241 2,217 2,220 129,600
2025/04/23 2,220 2,235 2,215 2,224 217,900
2025/04/22 2,186 2,208 2,186 2,200 138,800
2025/04/21 2,227 2,235 2,181 2,181 124,300
2025/04/18 2,209 2,234 2,207 2,226 115,200
2025/04/17 2,196 2,201 2,186 2,197 70,400
2025/04/16 2,178 2,204 2,178 2,196 240,700
2025/04/15 2,200 2,200 2,176 2,180 104,500
2025/04/14 2,191 2,203 2,183 2,187 125,600
2025/04/11 2,163 2,175 2,132 2,173 215,300
2025/04/10 2,250 2,250 2,190 2,201 320,000
2025/04/09 2,146 2,163 2,108 2,127 232,300
2025/04/08 2,150 2,206 2,148 2,166 267,100

このページの先頭へ