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
2026/07/31 2,168 2,178 2,129 2,140 757,800
2026/07/30 2,166 2,185 2,144 2,179 445,600
2026/07/29 2,120 2,197 2,114 2,175 686,700
2026/07/28 2,108 2,122 2,102 2,108 314,000
2026/07/27 2,052 2,099 2,052 2,099 394,300
2026/07/24 2,012 2,043 2,006 2,043 186,500
2026/07/23 2,020 2,029 2,012 2,029 214,700
2026/07/22 2,038 2,039 2,015 2,036 220,800
2026/07/21 2,027 2,050 2,020 2,036 193,800
2026/07/17 2,053 2,058 2,002 2,015 238,200
2026/07/16 2,050 2,053 2,035 2,048 164,300
2026/07/15 2,045 2,058 2,032 2,039 143,900
2026/07/14 2,040 2,070 2,036 2,054 205,100
2026/07/13 2,034 2,041 2,025 2,034 156,300
2026/07/10 2,029 2,029 2,015 2,023 169,000
2026/07/09 2,024 2,035 2,014 2,025 160,300
2026/07/08 2,034 2,044 2,014 2,028 259,600
2026/07/07 2,015 2,038 2,004 2,034 204,000
2026/07/06 2,000 2,022 2,000 2,020 179,700
2026/07/03 2,001 2,006 1,993 1,995 175,100
2026/07/02 2,007 2,027 1,989 1,996 220,500
2026/07/01 1,997 2,002 1,981 1,995 220,000
2026/06/30 2,021 2,025 1,987 1,997 265,600
2026/06/29 2,002 2,030 2,000 2,028 290,200
2026/06/26 2,010 2,015 1,985 2,002 230,400
2026/06/25 2,019 2,020 1,998 2,004 248,900
2026/06/24 2,007 2,019 1,987 1,990 259,300
2026/06/23 2,002 2,011 1,992 1,997 334,500
2026/06/22 2,026 2,037 2,007 2,018 213,500
2026/06/19 2,060 2,065 2,041 2,047 333,500
2026/06/18 2,033 2,067 2,025 2,055 337,000
2026/06/17 2,065 2,068 2,025 2,034 208,900
2026/06/16 2,065 2,071 2,040 2,059 244,900
2026/06/15 2,100 2,107 2,068 2,076 279,000
2026/06/12 2,098 2,140 2,082 2,088 542,000
2026/06/11 2,094 2,097 2,066 2,082 333,200
2026/06/10 2,066 2,112 2,062 2,090 512,500
2026/06/09 2,059 2,067 2,028 2,050 362,600
2026/06/08 2,058 2,081 2,029 2,033 422,500
2026/06/05 2,059 2,093 2,056 2,075 430,900
2026/06/04 2,024 2,057 2,007 2,056 387,400
2026/06/03 1,984 2,038 1,969 2,038 689,200
2026/06/02 1,990 2,000 1,976 1,984 432,200
2026/06/01 1,926 1,964 1,893 1,960 506,200
2026/05/29 1,971 1,983 1,942 1,942 358,800
2026/05/28 1,982 1,985 1,960 1,974 336,900
2026/05/27 1,936 1,964 1,928 1,964 300,600
2026/05/26 1,955 1,957 1,930 1,936 312,100
2026/05/25 1,993 1,999 1,959 1,965 320,300
2026/05/22 1,970 1,995 1,959 1,992 323,900
2026/05/21 1,945 1,990 1,945 1,977 448,600
2026/05/20 1,945 1,957 1,920 1,943 363,900
2026/05/19 1,910 1,939 1,899 1,934 345,500
2026/05/18 1,898 1,914 1,889 1,910 320,100
2026/05/15 1,879 1,910 1,867 1,900 461,400
2026/05/14 1,889 1,892 1,860 1,880 576,100
2026/05/13 1,819 1,834 1,816 1,823 185,000
2026/05/12 1,824 1,830 1,812 1,819 186,200
2026/05/11 1,810 1,836 1,810 1,824 231,900
2026/05/08 1,811 1,821 1,800 1,814 340,000
2026/05/07 1,819 1,824 1,806 1,811 334,000
2026/05/01 1,806 1,814 1,792 1,805 248,300
2026/04/30 1,806 1,821 1,796 1,814 271,400
2026/04/28 1,817 1,819 1,806 1,817 282,300
2026/04/27 1,820 1,826 1,750 1,809 507,400
2026/04/24 1,817 1,826 1,809 1,817 260,500
2026/04/23 1,845 1,845 1,816 1,823 467,100
2026/04/22 1,870 1,874 1,855 1,855 246,000
2026/04/21 1,906 1,910 1,875 1,875 250,000
2026/04/20 1,919 1,919 1,901 1,910 164,400
2026/04/17 1,896 1,907 1,896 1,898 149,900
2026/04/16 1,906 1,918 1,892 1,896 189,100
2026/04/15 1,895 1,906 1,893 1,899 232,200
2026/04/14 1,885 1,894 1,877 1,887 228,400
2026/04/13 1,880 1,895 1,873 1,880 210,400
2026/04/10 1,909 1,915 1,880 1,884 308,300
2026/04/09 1,927 1,936 1,907 1,907 230,600
2026/04/08 1,950 1,950 1,930 1,930 211,400
2026/04/07 1,936 1,949 1,922 1,930 282,100
2026/04/06 1,919 1,927 1,914 1,918 206,000
2026/04/03 1,927 1,936 1,920 1,922 211,500
2026/03/27 1,946 1,953 1,933 1,940 892,000
2026/03/26 1,927 1,938 1,924 1,936 600,400
2026/03/25 1,925 1,933 1,924 1,930 446,800
2026/03/24 1,927 1,933 1,906 1,910 481,600
2026/03/23 1,908 1,908 1,888 1,898 676,100
2026/03/19 1,935 1,939 1,921 1,921 1,041,100
2026/03/18 1,949 1,955 1,940 1,955 318,400
2026/03/17 1,951 1,955 1,930 1,931 330,500
2026/03/16 1,950 1,953 1,934 1,935 450,500
2026/03/13 1,952 1,965 1,947 1,947 494,500
2026/03/12 1,982 1,984 1,962 1,968 376,400
2026/03/11 2,000 2,010 1,993 1,995 332,200
2026/03/10 1,987 1,994 1,974 1,992 249,100
2026/03/09 1,948 1,990 1,933 1,978 612,100
2026/03/06 1,965 1,988 1,951 1,985 277,000
2026/03/05 1,993 1,994 1,976 1,978 430,900
2026/03/04 1,967 1,969 1,936 1,958 688,400
2026/03/03 2,001 2,003 1,977 1,977 528,100
2026/03/02 2,000 2,016 1,991 2,008 469,300
2026/02/27 2,012 2,020 2,001 2,018 334,700
2026/02/26 2,006 2,008 1,995 1,999 338,200
2026/02/25 2,003 2,005 1,993 2,000 236,000
2026/02/24 1,993 2,015 1,990 2,003 273,600
2026/02/20 2,006 2,013 1,991 1,993 259,400
2026/02/19 2,003 2,020 1,995 2,018 245,700
2026/02/18 2,002 2,003 1,988 1,995 174,900
2026/02/17 1,998 1,998 1,984 1,985 207,600
2026/02/16 1,988 2,004 1,983 1,991 300,100
2026/02/13 2,001 2,005 1,977 1,978 448,200
2026/02/12 2,005 2,020 1,990 1,990 806,800
2026/02/10 2,010 2,037 2,010 2,020 365,500
2026/02/09 2,031 2,041 2,004 2,004 342,000
2026/02/06 2,030 2,038 2,021 2,022 194,800
2026/02/05 2,025 2,039 2,017 2,030 240,400
2026/02/04 2,021 2,027 2,004 2,005 261,300
2026/02/03 2,010 2,024 2,005 2,023 182,700
2026/02/02 2,023 2,030 2,006 2,007 240,900
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

このページの先頭へ