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
1998/12/30 1,244 1,270 1,244 1,261 10,600
1998/12/29 1,240 1,260 1,234 1,240 19,300
1998/12/28 1,260 1,260 1,234 1,260 7,800
1998/12/25 1,230 1,280 1,229 1,280 10,500
1998/12/24 1,225 1,263 1,220 1,220 18,800
1998/12/22 1,310 1,310 1,260 1,265 22,600
1998/12/21 1,270 1,310 1,270 1,310 5,100
1998/12/18 1,330 1,350 1,300 1,350 27,600
1998/12/17 1,256 1,310 1,224 1,310 24,200
1998/12/16 1,330 1,330 1,300 1,316 12,400
1998/12/15 1,310 1,350 1,300 1,310 18,500
1998/12/14 1,310 1,350 1,300 1,310 22,300
1998/12/11 1,380 1,380 1,310 1,310 81,700
1998/12/10 1,350 1,360 1,300 1,300 30,700
1998/12/09 1,320 1,350 1,320 1,350 37,000
1998/12/08 1,369 1,369 1,318 1,325 21,400
1998/12/07 1,360 1,380 1,340 1,370 44,300
1998/12/04 1,330 1,340 1,320 1,340 41,100
1998/12/03 1,270 1,340 1,270 1,322 76,100
1998/12/02 1,340 1,340 1,280 1,338 52,000
1998/12/01 1,300 1,320 1,283 1,320 50,200
1998/11/30 1,300 1,300 1,280 1,290 67,600
1998/11/27 1,258 1,300 1,253 1,290 78,300
1998/11/26 1,236 1,238 1,203 1,238 35,100
1998/11/25 1,234 1,234 1,206 1,219 55,400
1998/11/24 1,230 1,230 1,210 1,219 39,700
1998/11/20 1,198 1,240 1,198 1,219 79,500
1998/11/19 1,178 1,190 1,130 1,178 49,300
1998/11/18 1,150 1,180 1,135 1,179 32,300
1998/11/17 1,175 1,175 1,135 1,145 15,200
1998/11/16 1,151 1,175 1,151 1,174 85,800
1998/11/13 1,140 1,145 1,120 1,140 20,900
1998/11/12 1,130 1,150 1,130 1,140 21,000
1998/11/11 1,149 1,150 1,132 1,140 23,400
1998/11/10 1,130 1,150 1,130 1,150 23,800
1998/11/09 1,110 1,130 1,110 1,130 24,700
1998/11/06 1,140 1,150 1,090 1,090 66,600
1998/11/05 1,150 1,180 1,070 1,140 52,100
1998/11/04 1,131 1,150 1,119 1,140 22,400
1998/11/02 1,040 1,085 1,030 1,051 12,600
1998/10/30 1,040 1,050 1,030 1,045 43,900
1998/10/29 1,040 1,050 1,035 1,050 83,000
1998/10/28 1,040 1,040 1,035 1,040 52,500
1998/10/27 1,031 1,045 1,030 1,040 45,500
1998/10/26 1,110 1,110 1,090 1,090 28,100
1998/10/23 1,184 1,190 1,100 1,110 19,300
1998/10/22 1,176 1,200 1,170 1,190 47,000
1998/10/21 1,129 1,196 1,129 1,196 34,000
1998/10/20 1,104 1,120 1,090 1,115 17,400
1998/10/19 1,070 1,105 1,070 1,104 23,900
1998/10/16 1,062 1,099 1,032 1,099 22,200
1998/10/15 1,071 1,080 1,020 1,022 18,400
1998/10/14 1,020 1,031 1,019 1,031 16,900
1998/10/13 1,040 1,040 1,001 1,036 33,100
1998/10/12 1,051 1,120 1,051 1,100 22,200
1998/10/09 1,120 1,120 1,041 1,120 17,400
1998/10/08 1,200 1,200 1,050 1,120 29,100
1998/10/07 1,046 1,140 1,045 1,120 28,700
1998/10/06 1,040 1,090 1,030 1,045 12,200
1998/10/05 1,070 1,070 1,030 1,030 5,900
1998/10/02 1,080 1,200 1,020 1,090 16,200
1998/10/01 1,120 1,120 1,030 1,030 24,300
1998/09/30 1,110 1,130 1,110 1,116 85,100
1998/09/29 1,110 1,110 1,085 1,090 18,500
1998/09/28 1,100 1,115 1,095 1,110 61,900
1998/09/25 1,140 1,140 1,120 1,120 17,300
1998/09/24 1,130 1,150 1,121 1,150 14,200
1998/09/22 1,129 1,129 1,120 1,127 18,600
1998/09/21 1,130 1,130 1,123 1,129 18,600
1998/09/18 1,142 1,142 1,121 1,128 41,300
1998/09/17 1,132 1,135 1,120 1,122 43,400
1998/09/16 1,152 1,152 1,132 1,132 10,300
1998/09/14 1,130 1,153 1,121 1,153 11,200
1998/09/11 1,250 1,250 1,120 1,130 76,300
1998/09/10 1,220 1,220 1,179 1,180 19,700
1998/09/09 1,250 1,250 1,120 1,160 27,300
1998/09/08 1,250 1,253 1,229 1,239 27,700
1998/09/07 1,160 1,275 1,160 1,257 34,900
1998/09/04 1,120 1,160 1,120 1,140 30,700
1998/09/03 1,210 1,210 1,125 1,141 4,600
1998/09/02 1,240 1,250 1,230 1,244 26,900
1998/09/01 1,150 1,220 1,120 1,220 15,700
1998/08/31 1,140 1,150 1,120 1,150 16,800
1998/08/28 1,120 1,200 1,120 1,141 21,500
1998/08/27 1,201 1,201 1,108 1,115 28,900
1998/08/26 1,220 1,220 1,201 1,201 25,400
1998/08/25 1,229 1,229 1,220 1,220 37,300
1998/08/24 1,230 1,240 1,221 1,221 7,500
1998/08/21 1,231 1,249 1,231 1,249 4,300
1998/08/20 1,250 1,250 1,231 1,250 25,100
1998/08/19 1,230 1,250 1,230 1,249 31,700
1998/08/18 1,250 1,250 1,230 1,231 14,100
1998/08/17 1,250 1,250 1,230 1,232 35,200
1998/08/14 1,240 1,250 1,230 1,239 43,300
1998/08/13 1,240 1,250 1,240 1,250 7,300
1998/08/12 1,240 1,250 1,240 1,240 8,300
1998/08/11 1,250 1,250 1,240 1,249 19,300
1998/08/10 1,250 1,250 1,240 1,248 17,500
1998/08/07 1,340 1,340 1,240 1,250 54,100
1998/08/06 1,418 1,418 1,340 1,349 36,400
1998/08/05 1,359 1,364 1,338 1,338 47,200
1998/08/04 1,311 1,311 1,300 1,300 52,700
1998/08/03 1,249 1,256 1,249 1,251 16,200
1998/07/31 1,240 1,260 1,240 1,240 13,900
1998/07/30 1,258 1,270 1,240 1,240 31,000
1998/07/29 1,242 1,278 1,242 1,278 31,200
1998/07/28 1,242 1,242 1,240 1,242 35,400
1998/07/27 1,247 1,260 1,240 1,241 33,100
1998/07/24 1,210 1,250 1,210 1,240 45,600
1998/07/23 1,200 1,238 1,200 1,215 17,700
1998/07/22 1,233 1,240 1,200 1,221 34,300
1998/07/21 1,256 1,256 1,245 1,253 43,700
1998/07/17 1,235 1,250 1,235 1,245 40,000
1998/07/16 1,236 1,245 1,233 1,235 131,300
1998/07/15 1,260 1,260 1,241 1,256 30,700
1998/07/14 1,260 1,260 1,245 1,260 72,400
1998/07/13 1,270 1,281 1,260 1,281 19,300
1998/07/10 1,309 1,309 1,260 1,260 23,300
1998/07/09 1,340 1,340 1,317 1,320 9,300
1998/07/08 1,339 1,340 1,306 1,316 15,700
1998/07/07 1,328 1,350 1,321 1,350 39,700
1998/07/06 1,327 1,327 1,282 1,308 27,700
1998/07/03 1,263 1,329 1,250 1,281 34,400
1998/07/02 1,265 1,319 1,265 1,290 46,200
1998/07/01 1,240 1,260 1,238 1,260 39,100
1998/06/30 1,246 1,262 1,235 1,240 66,200
1998/06/29 1,250 1,259 1,240 1,240 3,400
1998/06/26 1,260 1,295 1,241 1,295 15,300
1998/06/25 1,250 1,262 1,240 1,262 26,400
1998/06/24 1,260 1,260 1,248 1,260 131,700
1998/06/23 1,266 1,266 1,260 1,264 21,000
1998/06/22 1,264 1,267 1,264 1,266 16,500
1998/06/19 1,300 1,331 1,266 1,266 8,800
1998/06/18 1,339 1,339 1,329 1,331 30,300
1998/06/17 1,280 1,280 1,266 1,266 14,900
1998/06/16 1,260 1,300 1,260 1,265 30,600
1998/06/15 1,265 1,331 1,260 1,300 16,300
1998/06/12 1,300 1,301 1,260 1,265 97,200
1998/06/11 1,330 1,330 1,310 1,310 31,100
1998/06/10 1,331 1,332 1,330 1,331 28,100
1998/06/09 1,330 1,331 1,330 1,331 56,100
1998/06/08 1,330 1,331 1,330 1,331 18,200
1998/06/05 1,331 1,332 1,325 1,330 46,200
1998/06/04 1,331 1,332 1,331 1,331 8,300
1998/06/03 1,352 1,352 1,330 1,332 31,700
1998/06/02 1,330 1,343 1,330 1,332 38,400
1998/06/01 1,360 1,360 1,330 1,330 11,600
1998/05/29 1,355 1,355 1,345 1,353 29,100
1998/05/28 1,350 1,355 1,350 1,355 35,100
1998/05/27 1,355 1,362 1,355 1,360 20,400
1998/05/26 1,349 1,360 1,340 1,360 35,900
1998/05/25 1,331 1,350 1,330 1,330 15,100
1998/05/22 1,412 1,412 1,355 1,361 34,100
1998/05/21 1,370 1,370 1,351 1,352 47,300
1998/05/20 1,365 1,370 1,350 1,350 55,000
1998/05/19 1,366 1,366 1,333 1,365 69,500
1998/05/18 1,330 1,366 1,330 1,366 32,100
1998/05/15 1,339 1,398 1,339 1,366 45,800
1998/05/14 1,377 1,383 1,375 1,377 4,700
1998/05/13 1,398 1,401 1,375 1,375 30,900
1998/05/12 1,370 1,398 1,365 1,398 38,600
1998/05/11 1,408 1,408 1,390 1,402 10,600
1998/05/08 1,418 1,448 1,401 1,448 18,100
1998/05/07 1,430 1,430 1,399 1,418 59,800
1998/05/06 1,500 1,500 1,421 1,450 36,200
1998/05/01 1,455 1,500 1,415 1,480 77,500
1998/04/30 1,399 1,400 1,370 1,395 31,000
1998/04/28 1,330 1,359 1,330 1,350 47,000
1998/04/27 1,354 1,354 1,340 1,346 42,000
1998/04/24 1,341 1,386 1,341 1,355 36,000
1998/04/23 1,400 1,400 1,331 1,331 53,000
1998/04/22 1,340 1,340 1,330 1,339 24,000
1998/04/21 1,360 1,360 1,330 1,330 33,000
1998/04/20 1,341 1,345 1,330 1,330 24,000
1998/04/17 1,350 1,350 1,330 1,330 48,000
1998/04/16 1,340 1,350 1,330 1,330 34,000
1998/04/15 1,358 1,358 1,340 1,340 18,000
1998/04/14 1,331 1,359 1,331 1,359 20,000
1998/04/13 1,350 1,350 1,331 1,331 18,000
1998/04/10 1,370 1,370 1,350 1,350 6,000
1998/04/09 1,340 1,360 1,340 1,350 16,000
1998/04/08 1,340 1,350 1,330 1,340 37,000
1998/04/07 1,350 1,360 1,350 1,360 20,000
1998/04/06 1,350 1,390 1,340 1,380 12,000
1998/04/03 1,450 1,450 1,340 1,340 49,000
1998/04/02 1,430 1,430 1,410 1,410 63,000
1998/04/01 1,470 1,470 1,410 1,410 43,000
1998/03/31 1,420 1,450 1,400 1,450 75,000
1998/03/30 1,390 1,410 1,380 1,400 68,000
1998/03/27 1,370 1,370 1,370 1,370 16,000
1998/03/26 1,340 1,380 1,340 1,370 33,000
1998/03/25 1,340 1,350 1,320 1,320 28,000
1998/03/24 1,380 1,390 1,370 1,390 42,000
1998/03/23 1,370 1,380 1,370 1,380 5,000
1998/03/20 1,360 1,390 1,350 1,390 53,000
1998/03/19 1,330 1,360 1,330 1,340 24,000
1998/03/18 1,390 1,390 1,340 1,340 21,000
1998/03/17 1,350 1,360 1,340 1,350 11,000
1998/03/16 1,340 1,360 1,330 1,360 27,000
1998/03/13 1,330 1,400 1,330 1,400 59,000
1998/03/12 1,370 1,380 1,370 1,370 52,000
1998/03/11 1,380 1,400 1,370 1,370 41,000
1998/03/10 1,390 1,400 1,370 1,390 64,000
1998/03/09 1,330 1,380 1,320 1,380 50,000
1998/03/06 1,340 1,350 1,330 1,340 11,000
1998/03/05 1,390 1,390 1,330 1,350 42,000
1998/03/04 1,400 1,400 1,400 1,400 27,000
1998/03/03 1,400 1,410 1,400 1,400 63,000
1998/03/02 1,370 1,390 1,360 1,360 38,000
1998/02/27 1,350 1,400 1,340 1,390 31,000
1998/02/26 1,310 1,310 1,310 1,310 5,000
1998/02/25 1,300 1,340 1,300 1,310 49,000
1998/02/24 1,300 1,310 1,300 1,300 58,000
1998/02/23 1,270 1,300 1,270 1,290 39,000
1998/02/20 1,290 1,310 1,290 1,310 41,000
1998/02/19 1,300 1,340 1,290 1,310 32,000
1998/02/18 1,390 1,390 1,300 1,300 34,000
1998/02/17 1,400 1,400 1,350 1,360 26,000
1998/02/16 1,400 1,410 1,380 1,400 38,000
1998/02/13 1,450 1,450 1,400 1,400 17,000
1998/02/12 1,400 1,400 1,400 1,400 10,000
1998/02/10 1,410 1,410 1,390 1,400 30,000
1998/02/09 1,270 1,370 1,270 1,370 33,000
1998/02/06 1,280 1,280 1,260 1,260 65,000
1998/02/05 1,280 1,310 1,280 1,300 21,000
1998/02/04 1,360 1,380 1,300 1,300 18,000
1998/02/03 1,430 1,430 1,380 1,380 40,000
1998/02/02 1,400 1,410 1,400 1,400 18,000
1998/01/30 1,490 1,500 1,420 1,420 20,000
1998/01/29 1,450 1,480 1,420 1,480 35,000
1998/01/28 1,490 1,490 1,470 1,470 46,000
1998/01/27 1,420 1,460 1,420 1,460 30,000
1998/01/26 1,360 1,410 1,360 1,410 36,000
1998/01/23 1,310 1,350 1,310 1,350 51,000
1998/01/22 1,350 1,370 1,310 1,310 23,000
1998/01/21 1,390 1,400 1,380 1,390 69,000
1998/01/20 1,370 1,390 1,370 1,390 57,000
1998/01/19 1,380 1,440 1,380 1,390 44,000
1998/01/16 1,250 1,380 1,250 1,380 48,000
1998/01/14 1,230 1,300 1,230 1,230 151,000
1998/01/13 1,190 1,230 1,190 1,230 80,000
1998/01/12 1,260 1,260 1,200 1,230 29,000
1998/01/09 1,390 1,400 1,300 1,300 32,000
1998/01/08 1,270 1,380 1,270 1,370 59,000
1998/01/07 1,340 1,340 1,260 1,270 67,000
1998/01/06 1,340 1,340 1,300 1,300 62,000
1998/01/05 1,250 1,270 1,250 1,270 32,000

このページの先頭へ