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
2024/04/19 1,936 1,940 1,906 1,916 228,100
2024/04/18 1,910 1,947 1,910 1,943 189,600
2024/04/17 1,922 1,925 1,901 1,901 261,100
2024/04/16 1,924 1,934 1,920 1,926 169,200
2024/04/15 1,933 1,937 1,917 1,925 302,500
2024/04/12 1,934 1,953 1,933 1,946 255,000
2024/04/11 1,930 1,941 1,922 1,934 204,300
2024/04/10 1,964 1,964 1,938 1,938 217,400
2024/04/09 1,963 1,968 1,945 1,955 256,400
2024/04/08 1,960 1,969 1,958 1,963 186,600
2024/04/05 1,933 1,958 1,929 1,955 258,100
2024/04/04 1,953 1,955 1,940 1,944 194,800
2024/04/03 1,970 1,970 1,939 1,941 405,800
2024/04/02 1,997 1,999 1,973 1,975 352,700
2024/04/01 2,001 2,013 1,995 1,999 200,700
2024/03/29 1,997 2,019 1,997 2,006 209,200
2024/03/28 2,010 2,010 1,980 1,980 743,100
2024/03/27 2,060 2,071 2,055 2,055 728,900
2024/03/26 2,061 2,066 2,047 2,056 402,100
2024/03/25 2,070 2,077 2,061 2,061 387,900
2024/03/22 2,065 2,078 2,051 2,077 289,200
2024/03/21 2,072 2,073 2,052 2,052 284,000
2024/03/19 2,043 2,055 2,031 2,050 244,200
2024/03/18 2,044 2,045 2,028 2,042 243,400
2024/03/15 2,040 2,042 2,032 2,034 211,200
2024/03/14 2,021 2,036 2,016 2,031 185,900
2024/03/13 2,047 2,050 2,018 2,024 242,500
2024/03/12 2,037 2,052 2,015 2,052 282,000
2024/03/11 2,040 2,041 2,017 2,028 240,200
2024/03/08 2,020 2,040 2,006 2,036 366,900
2024/03/07 2,036 2,042 2,030 2,031 202,300
2024/03/06 2,039 2,043 2,028 2,035 206,100
2024/03/05 2,047 2,047 2,019 2,026 369,900
2024/03/04 2,060 2,066 2,046 2,053 312,400
2024/03/01 2,066 2,072 2,055 2,061 243,400
2024/02/29 2,107 2,114 2,062 2,067 409,300
2024/02/28 2,090 2,103 2,084 2,099 282,500
2024/02/27 2,078 2,093 2,069 2,087 245,900
2024/02/26 2,099 2,102 2,073 2,083 239,900
2024/02/22 2,083 2,093 2,070 2,088 190,300
2024/02/21 2,092 2,095 2,067 2,086 225,200
2024/02/20 2,074 2,097 2,070 2,092 228,900
2024/02/19 2,046 2,070 2,037 2,070 228,800
2024/02/16 2,041 2,074 2,034 2,056 299,700
2024/02/15 2,084 2,084 2,026 2,031 384,600
2024/02/14 2,080 2,086 2,042 2,075 437,400
2024/02/13 2,100 2,114 2,057 2,070 799,300
2024/02/09 2,175 2,200 2,167 2,176 375,400
2024/02/08 2,194 2,199 2,162 2,186 254,400
2024/02/07 2,177 2,196 2,170 2,194 222,200
2024/02/06 2,167 2,181 2,160 2,169 169,700
2024/02/05 2,169 2,176 2,163 2,167 125,500
2024/02/02 2,185 2,185 2,151 2,151 263,600
2024/02/01 2,188 2,194 2,179 2,189 169,100
2024/01/31 2,178 2,196 2,174 2,195 166,000
2024/01/30 2,206 2,215 2,188 2,188 181,700
2024/01/29 2,181 2,202 2,176 2,192 123,400
2024/01/26 2,194 2,205 2,166 2,173 347,600
2024/01/25 2,189 2,194 2,180 2,193 163,200
2024/01/24 2,175 2,185 2,168 2,185 188,200
2024/01/23 2,170 2,178 2,166 2,175 167,600
2024/01/22 2,159 2,165 2,146 2,163 158,300
2024/01/19 2,161 2,175 2,155 2,155 153,300
2024/01/18 2,150 2,159 2,150 2,157 138,000
2024/01/17 2,151 2,176 2,151 2,152 220,500
2024/01/16 2,184 2,184 2,147 2,147 224,600
2024/01/15 2,174 2,183 2,155 2,177 195,500
2024/01/12 2,167 2,177 2,149 2,161 514,300
2024/01/11 2,187 2,187 2,151 2,161 470,000
2024/01/10 2,170 2,184 2,155 2,175 422,500
2024/01/09 2,140 2,167 2,122 2,167 375,000
2024/01/05 2,130 2,138 2,121 2,129 494,800
2024/01/04 2,103 2,119 2,071 2,119 415,200
2023/12/29 2,090 2,104 2,087 2,099 161,100
2023/12/28 2,073 2,084 2,069 2,083 185,300
2023/12/27 2,042 2,065 2,038 2,064 241,200
2023/12/26 2,030 2,042 2,030 2,042 210,300
2023/12/25 2,043 2,049 2,028 2,031 130,900
2023/12/22 2,045 2,056 2,027 2,034 230,500
2023/12/21 2,036 2,050 2,034 2,042 189,100
2023/12/20 2,050 2,057 2,042 2,048 210,900
2023/12/19 2,044 2,060 2,037 2,054 169,700
2023/12/18 2,040 2,054 2,028 2,049 165,200
2023/12/15 2,049 2,060 2,037 2,051 334,800
2023/12/14 2,068 2,079 2,045 2,049 249,800
2023/12/13 2,067 2,092 2,067 2,083 247,000
2023/12/12 2,073 2,077 2,059 2,066 180,900
2023/12/11 2,075 2,078 2,053 2,077 180,900
2023/12/08 2,099 2,104 2,054 2,058 247,100
2023/12/07 2,100 2,121 2,098 2,103 230,500
2023/12/06 2,099 2,115 2,087 2,111 284,300
2023/12/05 2,101 2,122 2,091 2,095 253,300
2023/12/04 2,090 2,112 2,088 2,106 219,500
2023/12/01 2,128 2,128 2,093 2,101 218,100
2023/11/30 2,127 2,128 2,084 2,104 301,400
2023/11/29 2,090 2,157 2,081 2,130 382,000
2023/11/28 2,055 2,066 2,050 2,064 168,500
2023/11/27 2,072 2,072 2,042 2,044 176,600
2023/11/24 2,076 2,079 2,055 2,072 137,000
2023/11/22 2,031 2,076 2,024 2,069 263,000
2023/11/21 2,015 2,030 2,010 2,029 200,300
2023/11/20 2,038 2,047 2,010 2,019 229,700
2023/11/17 2,018 2,037 2,007 2,037 185,000
2023/11/16 2,048 2,048 2,006 2,017 343,200
2023/11/15 2,030 2,057 2,018 2,055 301,900
2023/11/14 2,038 2,038 1,995 2,010 545,000
2023/11/13 2,070 2,089 2,036 2,041 334,900
2023/11/10 2,002 2,103 2,002 2,075 748,300
2023/11/09 2,120 2,155 2,102 2,148 452,000
2023/11/08 2,117 2,131 2,101 2,116 352,400
2023/11/07 2,124 2,131 2,098 2,098 262,900
2023/11/06 2,131 2,147 2,115 2,134 311,700
2023/11/02 2,161 2,162 2,119 2,126 277,100
2023/11/01 2,152 2,169 2,149 2,156 319,900
2023/10/31 2,085 2,138 2,081 2,132 287,300
2023/10/30 2,106 2,107 2,073 2,089 947,500
2023/10/27 2,096 2,123 2,088 2,123 270,000
2023/10/26 2,108 2,136 2,085 2,095 241,400
2023/10/25 2,123 2,143 2,118 2,133 298,800
2023/10/24 2,103 2,116 2,058 2,103 255,100
2023/10/23 2,107 2,115 2,092 2,094 276,500
2023/10/20 2,117 2,129 2,109 2,115 220,600
2023/10/19 2,111 2,135 2,111 2,124 209,100
2023/10/18 2,110 2,134 2,105 2,127 250,900
2023/10/17 2,100 2,127 2,087 2,097 241,200
2023/10/16 2,104 2,116 2,085 2,092 274,600
2023/10/13 2,123 2,133 2,098 2,098 310,900
2023/10/12 2,145 2,145 2,125 2,132 262,200
2023/10/11 2,179 2,179 2,150 2,150 304,100
2023/10/10 2,170 2,179 2,154 2,177 367,900
2023/10/06 2,191 2,210 2,176 2,180 348,900
2023/10/05 2,148 2,176 2,147 2,171 339,300
2023/10/04 2,132 2,158 2,121 2,142 496,000
2023/10/03 2,191 2,196 2,160 2,161 443,800
2023/10/02 2,169 2,212 2,165 2,172 513,400
2023/09/29 2,198 2,199 2,136 2,145 416,700
2023/09/28 2,186 2,211 2,182 2,195 478,200
2023/09/27 2,230 2,245 2,206 2,240 1,006,700
2023/09/26 2,235 2,247 2,223 2,240 503,800
2023/09/25 2,237 2,251 2,234 2,247 556,600
2023/09/22 2,226 2,244 2,215 2,236 482,800
2023/09/21 2,259 2,271 2,231 2,232 425,600
2023/09/20 2,277 2,286 2,249 2,253 333,300
2023/09/19 2,250 2,270 2,245 2,270 399,300
2023/09/15 2,252 2,266 2,249 2,253 463,900
2023/09/14 2,256 2,258 2,232 2,243 343,400
2023/09/13 2,240 2,256 2,240 2,250 224,800
2023/09/12 2,250 2,256 2,235 2,251 164,100
2023/09/11 2,249 2,250 2,224 2,232 277,500
2023/09/08 2,245 2,252 2,231 2,233 289,300
2023/09/07 2,260 2,263 2,252 2,258 213,400
2023/09/06 2,251 2,262 2,242 2,259 246,700
2023/09/05 2,255 2,258 2,243 2,253 199,500
2023/09/04 2,251 2,253 2,239 2,251 218,300
2023/09/01 2,222 2,240 2,215 2,237 237,600
2023/08/31 2,215 2,229 2,215 2,223 174,000
2023/08/30 2,204 2,215 2,195 2,210 217,400
2023/08/29 2,226 2,228 2,209 2,212 199,300
2023/08/28 2,219 2,226 2,214 2,222 112,700
2023/08/25 2,216 2,223 2,205 2,211 126,900
2023/08/24 2,200 2,226 2,200 2,218 162,000
2023/08/23 2,205 2,210 2,192 2,208 209,900
2023/08/22 2,193 2,217 2,186 2,210 246,400
2023/08/21 2,176 2,200 2,173 2,190 154,600
2023/08/18 2,191 2,194 2,162 2,173 334,400
2023/08/17 2,200 2,215 2,185 2,207 323,400
2023/08/16 2,255 2,265 2,202 2,203 580,100
2023/08/15 2,251 2,265 2,240 2,255 374,300
2023/08/14 2,264 2,271 2,226 2,252 574,900
2023/08/10 2,238 2,287 2,204 2,233 1,358,300
2023/08/09 2,450 2,478 2,437 2,462 335,400
2023/08/08 2,423 2,453 2,420 2,442 239,500
2023/08/07 2,355 2,409 2,353 2,408 169,100
2023/08/04 2,385 2,385 2,359 2,359 191,900
2023/08/03 2,386 2,399 2,376 2,383 214,800
2023/08/02 2,421 2,422 2,392 2,398 199,600
2023/08/01 2,421 2,439 2,402 2,428 201,700
2023/07/31 2,420 2,427 2,404 2,408 172,100
2023/07/28 2,399 2,412 2,377 2,403 208,500
2023/07/27 2,398 2,415 2,381 2,412 151,700
2023/07/26 2,400 2,401 2,378 2,398 143,300
2023/07/25 2,402 2,413 2,397 2,408 126,100
2023/07/24 2,398 2,408 2,388 2,399 115,700
2023/07/21 2,404 2,408 2,391 2,393 89,600
2023/07/20 2,421 2,427 2,390 2,392 199,000
2023/07/19 2,427 2,436 2,414 2,426 117,600
2023/07/18 2,405 2,432 2,403 2,415 140,500
2023/07/14 2,420 2,423 2,379 2,391 189,600
2023/07/13 2,435 2,438 2,410 2,416 135,400
2023/07/12 2,450 2,457 2,432 2,432 110,000
2023/07/11 2,442 2,448 2,433 2,440 163,600
2023/07/10 2,435 2,442 2,416 2,434 203,500
2023/07/07 2,440 2,454 2,424 2,441 186,300
2023/07/06 2,472 2,483 2,445 2,450 169,100
2023/07/05 2,480 2,491 2,472 2,480 166,500
2023/07/04 2,498 2,501 2,477 2,497 219,000
2023/07/03 2,502 2,518 2,492 2,501 255,200
2023/06/30 2,538 2,538 2,493 2,503 309,900
2023/06/29 2,579 2,592 2,543 2,550 259,700
2023/06/28 2,575 2,580 2,540 2,579 346,200

このページの先頭へ