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
1994/12/30 2,450 2,530 2,450 2,510 77,000
1994/12/29 2,380 2,390 2,340 2,340 21,000
1994/12/28 2,450 2,450 2,400 2,400 34,000
1994/12/27 2,500 2,500 2,420 2,420 38,000
1994/12/26 2,490 2,520 2,470 2,510 75,000
1994/12/22 2,340 2,470 2,340 2,470 90,000
1994/12/21 2,420 2,440 2,380 2,380 33,000
1994/12/20 2,370 2,400 2,340 2,400 58,000
1994/12/19 2,310 2,340 2,310 2,330 26,000
1994/12/16 2,300 2,300 2,280 2,300 76,000
1994/12/15 2,310 2,320 2,300 2,310 62,000
1994/12/14 2,310 2,320 2,300 2,320 58,000
1994/12/13 2,310 2,330 2,300 2,310 56,000
1994/12/12 2,320 2,350 2,290 2,350 93,000
1994/12/09 2,360 2,380 2,340 2,360 62,000
1994/12/08 2,360 2,390 2,360 2,380 58,000
1994/12/07 2,390 2,400 2,370 2,400 49,000
1994/12/06 2,450 2,450 2,390 2,390 63,000
1994/12/05 2,450 2,500 2,400 2,450 41,000
1994/12/02 2,430 2,470 2,430 2,450 66,000
1994/12/01 2,370 2,410 2,370 2,400 35,000
1994/11/30 2,390 2,430 2,380 2,380 34,000
1994/11/29 2,400 2,400 2,370 2,400 26,000
1994/11/28 2,370 2,430 2,360 2,420 34,000
1994/11/25 2,400 2,400 2,350 2,360 75,000
1994/11/24 2,390 2,400 2,360 2,400 41,000
1994/11/22 2,460 2,470 2,420 2,460 37,000
1994/11/21 2,440 2,440 2,410 2,420 31,000
1994/11/18 2,460 2,480 2,430 2,430 43,000
1994/11/17 2,470 2,490 2,450 2,460 47,000
1994/11/16 2,480 2,480 2,440 2,480 43,000
1994/11/15 2,420 2,500 2,420 2,440 36,000
1994/11/14 2,500 2,500 2,400 2,450 30,000
1994/11/11 2,460 2,470 2,440 2,470 50,000
1994/11/10 2,570 2,580 2,500 2,500 54,000
1994/11/09 2,550 2,600 2,500 2,600 147,000
1994/11/08 2,620 2,640 2,540 2,550 109,000
1994/11/07 2,560 2,650 2,560 2,620 139,000
1994/11/04 2,500 2,580 2,500 2,520 56,000
1994/11/02 2,540 2,550 2,470 2,470 47,000
1994/11/01 2,460 2,530 2,460 2,530 32,000
1994/10/31 2,460 2,480 2,430 2,430 53,000
1994/10/28 2,420 2,450 2,400 2,450 83,000
1994/10/27 2,480 2,530 2,430 2,450 70,000
1994/10/26 2,490 2,500 2,360 2,360 134,000
1994/10/25 2,600 2,600 2,500 2,500 55,000
1994/10/24 2,620 2,620 2,600 2,600 40,000
1994/10/21 2,620 2,640 2,600 2,600 158,000
1994/10/20 2,560 2,610 2,530 2,590 121,000
1994/10/19 2,500 2,570 2,500 2,520 58,000
1994/10/18 2,600 2,620 2,520 2,540 118,000
1994/10/17 2,370 2,520 2,370 2,520 89,000
1994/10/14 2,320 2,370 2,320 2,340 60,000
1994/10/13 2,320 2,330 2,310 2,310 42,000
1994/10/12 2,320 2,320 2,310 2,320 21,000
1994/10/11 2,320 2,320 2,280 2,310 33,000
1994/10/07 2,380 2,380 2,310 2,320 23,000
1994/10/06 2,390 2,390 2,380 2,380 19,000
1994/10/05 2,380 2,390 2,370 2,390 33,000
1994/10/04 2,390 2,440 2,380 2,390 37,000
1994/10/03 2,300 2,360 2,300 2,360 20,000
1994/09/30 2,340 2,340 2,300 2,300 18,000
1994/09/29 2,300 2,310 2,300 2,300 17,000
1994/09/28 2,310 2,320 2,300 2,300 34,000
1994/09/27 2,310 2,330 2,310 2,320 31,000
1994/09/26 2,320 2,330 2,300 2,320 52,000
1994/09/22 2,320 2,340 2,320 2,340 45,000
1994/09/21 2,320 2,340 2,320 2,340 27,000
1994/09/20 2,440 2,440 2,360 2,360 20,000
1994/09/19 2,390 2,400 2,340 2,400 49,000
1994/09/16 2,330 2,370 2,330 2,350 21,000
1994/09/14 2,370 2,370 2,320 2,340 14,000
1994/09/13 2,330 2,400 2,300 2,400 40,000
1994/09/12 2,300 2,350 2,270 2,340 28,000
1994/09/09 2,380 2,390 2,350 2,350 39,000
1994/09/08 2,390 2,410 2,380 2,390 30,000
1994/09/07 2,400 2,420 2,400 2,420 25,000
1994/09/06 2,430 2,450 2,420 2,440 29,000
1994/09/05 2,440 2,440 2,420 2,440 26,000
1994/09/02 2,450 2,450 2,420 2,430 20,000
1994/09/01 2,390 2,420 2,390 2,420 45,000
1994/08/31 2,410 2,410 2,380 2,380 47,000
1994/08/30 2,440 2,440 2,410 2,420 35,000
1994/08/29 2,400 2,420 2,400 2,420 12,000
1994/08/26 2,410 2,430 2,400 2,400 53,000
1994/08/25 2,400 2,430 2,390 2,410 48,000
1994/08/24 2,400 2,400 2,380 2,390 30,000
1994/08/23 2,410 2,420 2,400 2,410 33,000
1994/08/22 2,480 2,480 2,420 2,420 21,000
1994/08/19 2,440 2,450 2,420 2,450 42,000
1994/08/18 2,460 2,460 2,450 2,460 28,000
1994/08/17 2,500 2,500 2,460 2,500 27,000
1994/08/16 2,490 2,490 2,450 2,460 36,000
1994/08/15 2,550 2,550 2,480 2,480 39,000
1994/08/12 2,530 2,530 2,460 2,520 112,000
1994/08/11 2,560 2,590 2,550 2,550 33,000
1994/08/10 2,560 2,580 2,550 2,550 19,000
1994/08/09 2,600 2,600 2,560 2,560 5,000
1994/08/08 2,560 2,590 2,550 2,590 21,000
1994/08/05 2,590 2,630 2,560 2,630 18,000
1994/08/04 2,560 2,560 2,550 2,550 38,000
1994/08/03 2,560 2,600 2,560 2,570 23,000
1994/08/02 2,580 2,580 2,560 2,580 30,000
1994/08/01 2,640 2,640 2,540 2,540 48,000
1994/07/29 2,630 2,630 2,600 2,600 49,000
1994/07/28 2,640 2,640 2,600 2,610 92,000
1994/07/27 2,670 2,700 2,670 2,670 49,000
1994/07/26 2,630 2,650 2,630 2,640 22,000
1994/07/25 2,630 2,650 2,620 2,630 30,000
1994/07/22 2,740 2,740 2,650 2,650 40,000
1994/07/21 2,700 2,710 2,700 2,710 17,000
1994/07/20 2,760 2,760 2,710 2,750 48,000
1994/07/19 2,780 2,800 2,740 2,760 25,000
1994/07/18 2,790 2,790 2,720 2,720 19,000
1994/07/15 2,710 2,830 2,710 2,830 81,000
1994/07/14 2,690 2,700 2,680 2,690 54,000
1994/07/13 2,680 2,700 2,670 2,670 57,000
1994/07/12 2,700 2,710 2,680 2,680 46,000
1994/07/11 2,690 2,690 2,670 2,690 62,000
1994/07/08 2,750 2,750 2,730 2,730 38,000
1994/07/07 2,760 2,780 2,720 2,740 73,000
1994/07/06 2,810 2,810 2,760 2,780 89,000
1994/07/05 2,820 2,830 2,790 2,810 84,000
1994/07/04 2,820 2,830 2,790 2,830 62,000
1994/07/01 2,800 2,800 2,770 2,780 87,000
1994/06/30 2,800 2,820 2,780 2,810 143,000
1994/06/29 2,830 2,880 2,780 2,860 300,000
1994/06/28 2,720 2,820 2,710 2,810 290,000
1994/06/27 2,670 2,700 2,630 2,680 112,000
1994/06/24 2,630 2,740 2,620 2,700 160,000
1994/06/23 2,600 2,630 2,590 2,630 44,000
1994/06/22 2,560 2,590 2,550 2,560 62,000
1994/06/21 2,640 2,650 2,630 2,640 36,000
1994/06/20 2,690 2,700 2,660 2,660 59,000
1994/06/17 2,680 2,680 2,660 2,680 52,000
1994/06/16 2,630 2,650 2,610 2,650 65,000
1994/06/15 2,640 2,640 2,620 2,620 106,000
1994/06/14 2,640 2,660 2,630 2,640 169,000
1994/06/13 2,680 2,690 2,630 2,630 64,000
1994/06/10 2,620 2,700 2,620 2,680 163,000
1994/06/09 2,650 2,650 2,600 2,650 177,000
1994/06/08 2,650 2,650 2,630 2,650 81,000
1994/06/07 2,680 2,700 2,650 2,670 99,000
1994/06/06 2,690 2,700 2,650 2,700 138,000
1994/06/03 2,690 2,710 2,690 2,700 56,000
1994/06/02 2,750 2,750 2,690 2,700 130,000
1994/06/01 2,730 2,730 2,700 2,710 40,000
1994/05/31 2,650 2,750 2,650 2,740 66,000
1994/05/30 2,710 2,740 2,630 2,650 49,000
1994/05/27 2,710 2,750 2,700 2,710 44,000
1994/05/26 2,750 2,750 2,720 2,750 64,000
1994/05/25 2,750 2,800 2,730 2,750 267,000
1994/05/24 2,700 2,750 2,680 2,710 284,000
1994/05/23 2,760 2,770 2,680 2,690 226,000
1994/05/20 2,800 2,800 2,730 2,760 221,000
1994/05/19 2,680 2,800 2,670 2,800 538,000
1994/05/18 2,640 2,650 2,610 2,650 92,000
1994/05/17 2,580 2,620 2,560 2,620 112,000
1994/05/16 2,500 2,570 2,500 2,570 183,000
1994/05/13 2,500 2,540 2,500 2,510 74,000
1994/05/12 2,510 2,510 2,490 2,500 57,000
1994/05/11 2,500 2,510 2,490 2,510 53,000
1994/05/10 2,520 2,540 2,500 2,500 58,000
1994/05/09 2,540 2,540 2,500 2,510 60,000
1994/05/06 2,480 2,580 2,480 2,550 261,000
1994/05/02 2,380 2,500 2,360 2,490 49,000
1994/04/28 2,370 2,390 2,350 2,380 43,000
1994/04/27 2,360 2,380 2,350 2,360 51,000
1994/04/26 2,360 2,380 2,350 2,350 41,000
1994/04/25 2,400 2,400 2,360 2,400 44,000
1994/04/22 2,400 2,410 2,360 2,400 61,000
1994/04/21 2,400 2,410 2,360 2,360 45,000
1994/04/20 2,380 2,450 2,380 2,440 50,000
1994/04/19 2,370 2,400 2,360 2,370 105,000
1994/04/18 2,410 2,420 2,360 2,360 84,000
1994/04/15 2,420 2,420 2,380 2,400 74,000
1994/04/14 2,440 2,500 2,420 2,420 152,000
1994/04/13 2,250 2,430 2,250 2,420 262,000
1994/04/12 2,280 2,280 2,240 2,240 92,000
1994/04/11 2,290 2,290 2,250 2,270 130,000
1994/04/08 2,360 2,370 2,300 2,310 134,000
1994/04/07 2,400 2,400 2,360 2,380 55,000
1994/04/06 2,410 2,430 2,390 2,400 100,000
1994/04/05 2,410 2,430 2,400 2,410 89,000
1994/04/04 2,470 2,470 2,400 2,420 50,000
1994/04/01 2,440 2,480 2,430 2,440 49,000
1994/03/31 2,450 2,480 2,440 2,450 39,000
1994/03/30 2,410 2,450 2,410 2,450 52,000
1994/03/29 2,420 2,450 2,420 2,450 43,000
1994/03/28 2,420 2,490 2,390 2,450 99,000
1994/03/25 2,410 2,500 2,400 2,460 75,000
1994/03/24 2,380 2,430 2,370 2,400 100,000
1994/03/23 2,410 2,430 2,330 2,370 152,000
1994/03/22 2,490 2,500 2,430 2,430 87,000
1994/03/18 2,510 2,530 2,500 2,500 116,000
1994/03/17 2,550 2,560 2,510 2,510 89,000
1994/03/16 2,570 2,570 2,510 2,550 149,000
1994/03/15 2,650 2,650 2,550 2,560 163,000
1994/03/14 2,610 2,640 2,600 2,620 100,000
1994/03/11 2,610 2,640 2,610 2,610 58,000
1994/03/10 2,570 2,620 2,570 2,610 50,000
1994/03/09 2,650 2,680 2,600 2,600 78,000
1994/03/08 2,680 2,680 2,650 2,650 99,000
1994/03/07 2,730 2,730 2,680 2,680 55,000
1994/03/04 2,720 2,730 2,700 2,720 103,000
1994/03/03 2,730 2,750 2,720 2,720 42,000
1994/03/02 2,750 2,800 2,720 2,720 69,000
1994/03/01 2,680 2,750 2,680 2,720 117,000
1994/02/28 2,700 2,740 2,670 2,670 149,000
1994/02/25 2,810 2,860 2,800 2,820 54,000
1994/02/24 2,740 2,890 2,730 2,850 60,000
1994/02/23 2,690 2,720 2,690 2,720 62,000
1994/02/22 2,750 2,750 2,700 2,720 61,000
1994/02/21 2,750 2,750 2,690 2,740 135,000
1994/02/18 2,790 2,790 2,710 2,710 82,000
1994/02/17 2,730 2,750 2,720 2,750 34,000
1994/02/16 2,760 2,770 2,710 2,710 108,000
1994/02/15 2,730 2,780 2,720 2,730 90,000
1994/02/14 2,820 2,840 2,730 2,800 95,000
1994/02/10 2,810 2,840 2,770 2,770 186,000
1994/02/09 2,970 2,980 2,800 2,840 99,000
1994/02/08 2,970 3,000 2,930 2,940 127,000
1994/02/07 2,910 2,970 2,900 2,950 77,000
1994/02/04 2,950 3,000 2,920 3,000 88,000
1994/02/03 2,960 2,980 2,880 2,900 80,000
1994/02/02 3,000 3,040 2,960 3,040 121,000
1994/02/01 3,060 3,080 2,950 2,960 123,000
1994/01/31 3,050 3,050 3,000 3,050 233,000
1994/01/28 2,820 2,890 2,820 2,820 47,000
1994/01/27 3,000 3,020 2,850 2,900 82,000
1994/01/26 2,890 3,010 2,870 3,010 106,000
1994/01/25 2,790 2,880 2,790 2,880 85,000
1994/01/24 2,730 2,800 2,730 2,790 132,000
1994/01/21 3,010 3,010 2,940 2,970 111,000
1994/01/20 3,090 3,100 3,000 3,040 104,000
1994/01/19 3,050 3,090 2,950 3,050 182,000
1994/01/18 2,980 3,130 2,970 3,050 285,000
1994/01/17 2,930 2,950 2,900 2,950 220,000
1994/01/14 2,760 2,850 2,750 2,850 174,000
1994/01/13 2,690 2,770 2,690 2,740 88,000
1994/01/12 2,700 2,700 2,620 2,660 77,000
1994/01/11 2,700 2,700 2,660 2,700 91,000
1994/01/10 2,600 2,680 2,590 2,620 156,000
1994/01/07 2,550 2,550 2,500 2,530 34,000
1994/01/06 2,540 2,570 2,520 2,550 47,000
1994/01/05 2,600 2,600 2,510 2,510 35,000
1994/01/04 2,530 2,570 2,520 2,550 50,000

このページの先頭へ