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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 2,088 | 2,167 | 2,055 | 2,100 | 411,400 |
| 2025/04/04 | 2,239 | 2,245 | 2,200 | 2,222 | 313,900 |
| 2025/04/03 | 2,296 | 2,299 | 2,266 | 2,289 | 229,100 |
| 2025/04/02 | 2,366 | 2,371 | 2,332 | 2,336 | 217,200 |
| 2025/04/01 | 2,375 | 2,380 | 2,345 | 2,365 | 192,700 |
| 2025/03/31 | 2,358 | 2,371 | 2,339 | 2,344 | 328,400 |
| 2025/03/28 | 2,450 | 2,460 | 2,420 | 2,422 | 361,100 |
| 2025/03/27 | 2,461 | 2,489 | 2,450 | 2,477 | 531,100 |
| 2025/03/26 | 2,478 | 2,481 | 2,464 | 2,467 | 333,700 |
| 2025/03/25 | 2,460 | 2,475 | 2,453 | 2,466 | 294,900 |
| 2025/03/24 | 2,468 | 2,475 | 2,457 | 2,466 | 226,500 |
| 2025/03/21 | 2,471 | 2,485 | 2,465 | 2,475 | 228,800 |
| 2025/03/19 | 2,433 | 2,490 | 2,433 | 2,469 | 328,000 |
| 2025/03/18 | 2,435 | 2,444 | 2,431 | 2,436 | 188,300 |
| 2025/03/17 | 2,421 | 2,435 | 2,411 | 2,425 | 170,000 |
| 2025/03/14 | 2,404 | 2,427 | 2,396 | 2,420 | 209,400 |
| 2025/03/13 | 2,385 | 2,412 | 2,385 | 2,407 | 212,100 |
| 2025/03/12 | 2,371 | 2,404 | 2,370 | 2,396 | 180,700 |
| 2025/03/11 | 2,388 | 2,398 | 2,348 | 2,371 | 213,600 |
| 2025/03/10 | 2,394 | 2,407 | 2,382 | 2,385 | 150,200 |
| 2025/03/07 | 2,395 | 2,406 | 2,370 | 2,400 | 209,500 |
| 2025/03/06 | 2,376 | 2,415 | 2,372 | 2,415 | 230,300 |
| 2025/03/05 | 2,358 | 2,384 | 2,347 | 2,376 | 203,300 |
| 2025/03/04 | 2,375 | 2,384 | 2,328 | 2,335 | 309,400 |
| 2025/03/03 | 2,364 | 2,373 | 2,358 | 2,364 | 199,000 |
| 2025/02/28 | 2,326 | 2,365 | 2,313 | 2,364 | 310,200 |
| 2025/02/27 | 2,285 | 2,318 | 2,283 | 2,318 | 138,200 |
| 2025/02/26 | 2,286 | 2,286 | 2,260 | 2,286 | 128,500 |
| 2025/02/25 | 2,270 | 2,293 | 2,263 | 2,265 | 158,100 |
| 2025/02/21 | 2,294 | 2,300 | 2,256 | 2,265 | 174,300 |
| 2025/02/20 | 2,306 | 2,319 | 2,281 | 2,293 | 198,700 |
| 2025/02/19 | 2,335 | 2,338 | 2,314 | 2,314 | 134,800 |
| 2025/02/18 | 2,351 | 2,357 | 2,340 | 2,340 | 109,600 |
| 2025/02/17 | 2,350 | 2,364 | 2,344 | 2,351 | 149,800 |
| 2025/02/14 | 2,355 | 2,355 | 2,323 | 2,338 | 134,800 |
| 2025/02/13 | 2,310 | 2,350 | 2,310 | 2,335 | 200,700 |
| 2025/02/12 | 2,314 | 2,324 | 2,290 | 2,290 | 166,300 |
| 2025/02/10 | 2,290 | 2,345 | 2,288 | 2,309 | 285,900 |
| 2025/02/07 | 2,319 | 2,350 | 2,314 | 2,332 | 185,500 |
| 2025/02/06 | 2,315 | 2,344 | 2,315 | 2,343 | 123,900 |
| 2025/02/05 | 2,293 | 2,321 | 2,290 | 2,315 | 126,800 |
| 2025/02/04 | 2,315 | 2,317 | 2,293 | 2,294 | 103,000 |
| 2025/02/03 | 2,329 | 2,329 | 2,286 | 2,298 | 202,800 |
| 2025/01/31 | 2,340 | 2,341 | 2,318 | 2,335 | 141,100 |
| 2025/01/30 | 2,331 | 2,355 | 2,324 | 2,353 | 189,300 |
| 2025/01/29 | 2,350 | 2,350 | 2,323 | 2,324 | 120,700 |
| 2025/01/28 | 2,315 | 2,352 | 2,312 | 2,343 | 221,000 |
| 2025/01/27 | 2,285 | 2,306 | 2,275 | 2,299 | 187,400 |
| 2025/01/24 | 2,261 | 2,305 | 2,258 | 2,277 | 233,400 |
| 2025/01/23 | 2,273 | 2,278 | 2,260 | 2,261 | 189,800 |
| 2025/01/22 | 2,281 | 2,292 | 2,278 | 2,278 | 156,800 |
| 2025/01/21 | 2,295 | 2,305 | 2,283 | 2,283 | 154,200 |
| 2025/01/20 | 2,310 | 2,316 | 2,299 | 2,300 | 146,000 |
| 2025/01/17 | 2,325 | 2,327 | 2,304 | 2,314 | 149,300 |
| 2025/01/16 | 2,366 | 2,379 | 2,330 | 2,330 | 185,400 |
| 2025/01/15 | 2,357 | 2,368 | 2,348 | 2,353 | 163,000 |
| 2025/01/14 | 2,350 | 2,351 | 2,309 | 2,331 | 200,700 |
| 2025/01/10 | 2,360 | 2,373 | 2,352 | 2,352 | 133,800 |
| 2025/01/09 | 2,390 | 2,402 | 2,356 | 2,360 | 259,800 |
| 2025/01/08 | 2,392 | 2,408 | 2,384 | 2,390 | 163,100 |
| 2025/01/07 | 2,395 | 2,411 | 2,381 | 2,392 | 192,700 |
| 2025/01/06 | 2,438 | 2,450 | 2,385 | 2,399 | 379,500 |
| 2024/12/30 | 2,420 | 2,435 | 2,408 | 2,433 | 363,000 |
| 2024/12/27 | 2,380 | 2,405 | 2,373 | 2,401 | 348,800 |
| 2024/12/26 | 2,363 | 2,389 | 2,363 | 2,380 | 252,700 |
| 2024/12/25 | 2,366 | 2,391 | 2,350 | 2,386 | 311,300 |
| 2024/12/24 | 2,350 | 2,364 | 2,330 | 2,353 | 227,200 |
| 2024/12/23 | 2,320 | 2,350 | 2,307 | 2,343 | 433,500 |
| 2024/12/20 | 2,405 | 2,419 | 2,315 | 2,320 | 1,134,300 |
| 2024/12/19 | 2,321 | 2,527 | 2,311 | 2,410 | 3,063,500 |
| 2024/12/18 | 2,150 | 2,160 | 2,141 | 2,142 | 118,000 |
| 2024/12/17 | 2,121 | 2,148 | 2,121 | 2,143 | 135,300 |
| 2024/12/16 | 2,118 | 2,133 | 2,113 | 2,121 | 138,800 |
| 2024/12/13 | 2,100 | 2,118 | 2,100 | 2,115 | 142,100 |
| 2024/12/12 | 2,111 | 2,120 | 2,103 | 2,111 | 178,100 |
| 2024/12/11 | 2,119 | 2,119 | 2,100 | 2,105 | 112,900 |
| 2024/12/10 | 2,123 | 2,124 | 2,101 | 2,101 | 104,900 |
| 2024/12/09 | 2,119 | 2,125 | 2,115 | 2,124 | 128,100 |
| 2024/12/06 | 2,127 | 2,128 | 2,111 | 2,118 | 84,100 |
| 2024/12/05 | 2,125 | 2,130 | 2,118 | 2,122 | 105,300 |
| 2024/12/04 | 2,117 | 2,130 | 2,114 | 2,122 | 91,200 |
| 2024/12/03 | 2,099 | 2,140 | 2,096 | 2,128 | 233,800 |
| 2024/12/02 | 2,101 | 2,103 | 2,082 | 2,095 | 152,500 |
| 2024/11/29 | 2,130 | 2,130 | 2,112 | 2,116 | 69,100 |
| 2024/11/28 | 2,110 | 2,131 | 2,103 | 2,131 | 143,500 |
| 2024/11/27 | 2,134 | 2,134 | 2,094 | 2,105 | 122,600 |
| 2024/11/26 | 2,125 | 2,134 | 2,121 | 2,131 | 97,100 |
| 2024/11/25 | 2,128 | 2,134 | 2,117 | 2,125 | 188,100 |
| 2024/11/22 | 2,104 | 2,129 | 2,104 | 2,124 | 102,800 |
| 2024/11/21 | 2,109 | 2,122 | 2,109 | 2,113 | 67,500 |
| 2024/11/20 | 2,121 | 2,134 | 2,106 | 2,113 | 77,700 |
| 2024/11/19 | 2,147 | 2,155 | 2,120 | 2,121 | 120,800 |
| 2024/11/18 | 2,132 | 2,151 | 2,127 | 2,144 | 109,100 |
| 2024/11/15 | 2,125 | 2,148 | 2,112 | 2,132 | 153,800 |
| 2024/11/14 | 2,152 | 2,160 | 2,128 | 2,128 | 167,000 |
| 2024/11/13 | 2,130 | 2,173 | 2,125 | 2,152 | 272,400 |
| 2024/11/12 | 2,130 | 2,144 | 2,125 | 2,131 | 147,500 |
| 2024/11/11 | 2,088 | 2,155 | 2,088 | 2,110 | 254,900 |
| 2024/11/08 | 2,100 | 2,115 | 2,080 | 2,094 | 172,300 |
| 2024/11/07 | 2,086 | 2,105 | 2,086 | 2,094 | 174,900 |
| 2024/11/06 | 2,073 | 2,089 | 2,071 | 2,071 | 116,900 |
| 2024/11/05 | 2,075 | 2,078 | 2,054 | 2,071 | 162,500 |
| 2024/11/01 | 2,080 | 2,087 | 2,069 | 2,078 | 136,500 |
| 2024/10/31 | 2,078 | 2,101 | 2,071 | 2,086 | 218,700 |
| 2024/10/30 | 2,100 | 2,100 | 2,079 | 2,079 | 600,000 |
| 2024/10/29 | 2,093 | 2,100 | 2,086 | 2,096 | 89,600 |
| 2024/10/28 | 2,074 | 2,093 | 2,063 | 2,090 | 103,500 |
| 2024/10/25 | 2,084 | 2,084 | 2,057 | 2,059 | 104,700 |
| 2024/10/24 | 2,097 | 2,098 | 2,081 | 2,088 | 120,400 |
| 2024/10/23 | 2,119 | 2,120 | 2,098 | 2,098 | 105,100 |
| 2024/10/22 | 2,142 | 2,143 | 2,106 | 2,113 | 162,200 |
| 2024/10/21 | 2,147 | 2,155 | 2,141 | 2,149 | 157,600 |
| 2024/10/18 | 2,140 | 2,147 | 2,135 | 2,142 | 124,500 |
| 2024/10/17 | 2,141 | 2,146 | 2,123 | 2,123 | 109,400 |
| 2024/10/16 | 2,125 | 2,146 | 2,117 | 2,133 | 197,400 |
| 2024/10/15 | 2,123 | 2,131 | 2,110 | 2,125 | 174,100 |
| 2024/10/11 | 2,130 | 2,130 | 2,112 | 2,114 | 118,700 |
| 2024/10/10 | 2,138 | 2,138 | 2,113 | 2,129 | 102,100 |
| 2024/10/09 | 2,123 | 2,139 | 2,118 | 2,138 | 162,500 |
| 2024/10/08 | 2,115 | 2,121 | 2,097 | 2,107 | 190,400 |
| 2024/10/07 | 2,137 | 2,137 | 2,119 | 2,123 | 160,000 |
| 2024/10/04 | 2,131 | 2,138 | 2,121 | 2,129 | 180,700 |
| 2024/10/03 | 2,134 | 2,140 | 2,117 | 2,119 | 137,400 |
| 2024/10/02 | 2,101 | 2,121 | 2,100 | 2,109 | 225,800 |
| 2024/10/01 | 2,117 | 2,130 | 2,107 | 2,130 | 117,000 |
| 2024/09/30 | 2,100 | 2,122 | 2,090 | 2,122 | 211,900 |
| 2024/09/27 | 2,090 | 2,147 | 2,085 | 2,137 | 662,400 |
| 2024/09/26 | 2,118 | 2,136 | 2,114 | 2,133 | 1,130,600 |
| 2024/09/25 | 2,110 | 2,124 | 2,102 | 2,118 | 521,000 |
| 2024/09/24 | 2,129 | 2,129 | 2,113 | 2,115 | 512,100 |
| 2024/09/20 | 2,149 | 2,149 | 2,126 | 2,129 | 423,400 |
| 2024/09/19 | 2,150 | 2,153 | 2,131 | 2,142 | 396,000 |
| 2024/09/18 | 2,094 | 2,130 | 2,094 | 2,127 | 194,800 |
| 2024/09/17 | 2,099 | 2,106 | 2,086 | 2,106 | 270,900 |
| 2024/09/13 | 2,100 | 2,100 | 2,085 | 2,090 | 247,100 |
| 2024/09/12 | 2,093 | 2,103 | 2,082 | 2,094 | 238,000 |
| 2024/09/11 | 2,108 | 2,108 | 2,066 | 2,075 | 165,400 |
| 2024/09/10 | 2,110 | 2,125 | 2,109 | 2,119 | 132,200 |
| 2024/09/09 | 2,085 | 2,113 | 2,080 | 2,105 | 186,500 |
| 2024/09/06 | 2,117 | 2,117 | 2,090 | 2,103 | 116,100 |
| 2024/09/05 | 2,087 | 2,121 | 2,084 | 2,102 | 158,600 |
| 2024/09/04 | 2,100 | 2,107 | 2,080 | 2,088 | 150,600 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,114 | 104,300 |
| 2024/09/02 | 2,110 | 2,111 | 2,085 | 2,096 | 106,200 |
| 2024/08/30 | 2,102 | 2,114 | 2,102 | 2,107 | 138,800 |
| 2024/08/29 | 2,091 | 2,109 | 2,082 | 2,095 | 131,500 |
| 2024/08/28 | 2,080 | 2,085 | 2,071 | 2,084 | 90,200 |
| 2024/08/27 | 2,083 | 2,088 | 2,077 | 2,084 | 98,700 |
| 2024/08/26 | 2,082 | 2,089 | 2,074 | 2,083 | 84,500 |
| 2024/08/23 | 2,071 | 2,086 | 2,070 | 2,082 | 131,300 |
| 2024/08/22 | 2,053 | 2,067 | 2,052 | 2,064 | 78,500 |
| 2024/08/21 | 2,060 | 2,065 | 2,049 | 2,055 | 76,000 |
| 2024/08/20 | 2,051 | 2,061 | 2,039 | 2,056 | 171,000 |
| 2024/08/19 | 2,026 | 2,050 | 2,022 | 2,049 | 130,000 |