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
2004/12/30 1,700 1,725 1,688 1,712 136,100
2004/12/29 1,700 1,718 1,681 1,688 67,000
2004/12/28 1,708 1,740 1,671 1,720 62,000
2004/12/27 1,748 1,748 1,725 1,743 153,600
2004/12/24 1,715 1,750 1,702 1,744 257,700
2004/12/22 1,680 1,714 1,676 1,714 152,800
2004/12/21 1,679 1,688 1,664 1,677 160,900
2004/12/20 1,671 1,689 1,671 1,680 115,000
2004/12/17 1,692 1,693 1,678 1,685 146,700
2004/12/16 1,681 1,694 1,657 1,694 232,000
2004/12/15 1,651 1,689 1,650 1,689 322,700
2004/12/14 1,620 1,663 1,620 1,650 258,800
2004/12/13 1,545 1,718 1,543 1,667 641,000
2004/12/10 1,526 1,534 1,523 1,528 348,400
2004/12/09 1,536 1,536 1,522 1,522 151,000
2004/12/08 1,520 1,535 1,520 1,523 121,300
2004/12/07 1,557 1,557 1,520 1,520 255,200
2004/12/06 1,535 1,555 1,533 1,545 175,400
2004/12/03 1,540 1,540 1,525 1,527 139,200
2004/12/02 1,543 1,543 1,534 1,543 75,900
2004/12/01 1,545 1,545 1,514 1,532 158,900
2004/11/30 1,540 1,550 1,534 1,541 67,400
2004/11/29 1,550 1,561 1,541 1,541 84,900
2004/11/26 1,560 1,565 1,547 1,547 212,400
2004/11/25 1,535 1,558 1,534 1,556 72,800
2004/11/24 1,550 1,552 1,530 1,530 178,700
2004/11/22 1,572 1,572 1,546 1,552 109,000
2004/11/19 1,575 1,593 1,573 1,574 70,200
2004/11/18 1,601 1,620 1,568 1,578 91,600
2004/11/17 1,607 1,625 1,590 1,596 88,000
2004/11/16 1,626 1,633 1,607 1,607 106,500
2004/11/15 1,600 1,635 1,596 1,635 98,200
2004/11/12 1,585 1,600 1,585 1,596 72,300
2004/11/11 1,606 1,606 1,582 1,582 57,300
2004/11/10 1,596 1,610 1,595 1,596 91,100
2004/11/09 1,591 1,605 1,591 1,596 59,200
2004/11/08 1,610 1,610 1,598 1,598 39,700
2004/11/05 1,578 1,610 1,578 1,609 101,300
2004/11/04 1,595 1,599 1,581 1,590 174,900
2004/11/02 1,586 1,610 1,570 1,590 99,300
2004/11/01 1,591 1,591 1,563 1,575 159,400
2004/10/29 1,583 1,600 1,583 1,592 138,300
2004/10/28 1,584 1,599 1,584 1,592 107,000
2004/10/27 1,600 1,603 1,584 1,584 121,600
2004/10/26 1,588 1,598 1,581 1,593 93,600
2004/10/25 1,610 1,619 1,587 1,590 130,100
2004/10/22 1,626 1,658 1,616 1,640 103,300
2004/10/21 1,617 1,635 1,612 1,627 72,500
2004/10/20 1,621 1,629 1,615 1,615 74,900
2004/10/19 1,620 1,646 1,615 1,635 95,900
2004/10/18 1,631 1,654 1,605 1,611 91,700
2004/10/15 1,646 1,657 1,620 1,630 138,200
2004/10/14 1,619 1,639 1,619 1,625 104,800
2004/10/13 1,636 1,646 1,615 1,618 110,000
2004/10/12 1,680 1,680 1,633 1,650 103,500
2004/10/08 1,670 1,686 1,647 1,660 124,000
2004/10/07 1,678 1,689 1,652 1,672 132,000
2004/10/06 1,685 1,695 1,664 1,693 120,600
2004/10/05 1,667 1,685 1,660 1,685 172,700
2004/10/04 1,625 1,663 1,601 1,648 236,700
2004/10/01 1,606 1,617 1,596 1,616 84,100
2004/09/30 1,591 1,617 1,586 1,590 114,200
2004/09/29 1,630 1,630 1,583 1,607 134,100
2004/09/28 1,630 1,640 1,615 1,615 98,700
2004/09/27 1,632 1,635 1,614 1,635 30,200
2004/09/24 1,607 1,636 1,604 1,634 124,700
2004/09/22 1,639 1,650 1,609 1,644 84,300
2004/09/21 1,655 1,668 1,635 1,635 69,400
2004/09/17 1,660 1,680 1,650 1,650 65,400
2004/09/16 1,678 1,686 1,660 1,672 97,000
2004/09/15 1,686 1,686 1,658 1,658 76,200
2004/09/14 1,677 1,679 1,649 1,676 70,600
2004/09/13 1,645 1,683 1,645 1,649 71,900
2004/09/10 1,695 1,695 1,641 1,656 255,700
2004/09/09 1,642 1,680 1,642 1,650 52,000
2004/09/08 1,659 1,680 1,656 1,670 126,100
2004/09/07 1,649 1,650 1,637 1,637 41,900
2004/09/06 1,626 1,641 1,625 1,641 80,700
2004/09/03 1,638 1,638 1,621 1,625 52,200
2004/09/02 1,625 1,635 1,625 1,633 60,500
2004/09/01 1,630 1,636 1,620 1,635 53,500
2004/08/31 1,612 1,636 1,612 1,618 76,800
2004/08/30 1,636 1,636 1,620 1,625 47,000
2004/08/27 1,609 1,645 1,608 1,637 105,900
2004/08/26 1,624 1,626 1,607 1,612 68,300
2004/08/25 1,626 1,627 1,616 1,618 53,200
2004/08/24 1,616 1,638 1,611 1,612 55,700
2004/08/23 1,630 1,649 1,615 1,615 50,500
2004/08/20 1,615 1,649 1,615 1,633 41,200
2004/08/19 1,617 1,626 1,611 1,626 79,700
2004/08/18 1,640 1,650 1,600 1,613 101,900
2004/08/17 1,628 1,658 1,628 1,634 53,400
2004/08/16 1,674 1,674 1,623 1,638 42,400
2004/08/13 1,658 1,664 1,643 1,655 101,300
2004/08/12 1,685 1,685 1,660 1,660 29,600
2004/08/11 1,671 1,678 1,655 1,676 66,500
2004/08/10 1,660 1,685 1,660 1,669 40,400
2004/08/09 1,690 1,690 1,655 1,660 53,900
2004/08/06 1,698 1,700 1,667 1,689 52,100
2004/08/05 1,691 1,700 1,676 1,683 32,200
2004/08/04 1,701 1,705 1,661 1,689 54,500
2004/08/03 1,697 1,708 1,676 1,698 62,200
2004/08/02 1,720 1,720 1,687 1,711 57,400
2004/07/30 1,683 1,695 1,654 1,694 62,100
2004/07/29 1,639 1,657 1,625 1,650 59,100
2004/07/28 1,656 1,660 1,600 1,638 172,900
2004/07/27 1,665 1,680 1,656 1,656 54,500
2004/07/26 1,676 1,680 1,661 1,664 40,600
2004/07/23 1,690 1,697 1,673 1,676 64,700
2004/07/22 1,673 1,700 1,671 1,671 106,900
2004/07/21 1,677 1,704 1,677 1,703 53,700
2004/07/20 1,679 1,706 1,661 1,706 51,600
2004/07/16 1,703 1,709 1,683 1,709 44,900
2004/07/15 1,706 1,728 1,686 1,703 121,600
2004/07/14 1,746 1,748 1,712 1,713 73,700
2004/07/13 1,730 1,750 1,704 1,749 76,900
2004/07/12 1,730 1,738 1,725 1,730 67,500
2004/07/09 1,700 1,720 1,670 1,697 97,100
2004/07/08 1,673 1,683 1,659 1,670 86,600
2004/07/07 1,652 1,708 1,652 1,689 144,000
2004/07/06 1,721 1,732 1,707 1,708 80,400
2004/07/05 1,735 1,735 1,720 1,720 45,100
2004/07/02 1,740 1,741 1,730 1,739 84,500
2004/07/01 1,730 1,739 1,730 1,739 66,300
2004/06/30 1,720 1,733 1,720 1,730 56,900
2004/06/29 1,723 1,739 1,721 1,727 64,300
2004/06/28 1,735 1,739 1,714 1,738 75,000
2004/06/25 1,740 1,740 1,650 1,739 83,400
2004/06/24 1,742 1,756 1,742 1,742 134,900
2004/06/23 1,755 1,755 1,741 1,741 106,200
2004/06/22 1,741 1,759 1,715 1,747 130,900
2004/06/21 1,734 1,749 1,725 1,742 138,100
2004/06/18 1,730 1,730 1,710 1,724 75,000
2004/06/17 1,708 1,740 1,693 1,727 210,600
2004/06/16 1,700 1,715 1,690 1,692 171,000
2004/06/15 1,710 1,728 1,701 1,714 179,300
2004/06/14 1,699 1,705 1,681 1,689 111,900
2004/06/11 1,700 1,700 1,660 1,690 447,300
2004/06/10 1,660 1,664 1,650 1,659 122,900
2004/06/09 1,637 1,670 1,637 1,662 122,000
2004/06/08 1,645 1,647 1,627 1,636 163,600
2004/06/07 1,638 1,649 1,632 1,644 88,600
2004/06/04 1,600 1,631 1,589 1,631 69,100
2004/06/03 1,615 1,634 1,577 1,582 120,800
2004/06/02 1,638 1,639 1,612 1,615 103,400
2004/06/01 1,652 1,661 1,630 1,638 61,700
2004/05/31 1,658 1,665 1,650 1,652 58,500
2004/05/28 1,650 1,658 1,642 1,658 92,500
2004/05/27 1,653 1,654 1,639 1,640 105,600
2004/05/26 1,631 1,652 1,631 1,648 83,300
2004/05/25 1,648 1,648 1,622 1,642 91,900
2004/05/24 1,648 1,655 1,628 1,629 90,100
2004/05/21 1,638 1,643 1,620 1,621 96,400
2004/05/20 1,605 1,639 1,600 1,638 232,700
2004/05/19 1,580 1,617 1,565 1,614 168,000
2004/05/18 1,552 1,571 1,544 1,551 121,600
2004/05/17 1,580 1,600 1,552 1,552 141,000
2004/05/14 1,596 1,601 1,570 1,580 146,200
2004/05/13 1,627 1,627 1,580 1,580 190,100
2004/05/12 1,616 1,628 1,580 1,627 217,600
2004/05/11 1,553 1,599 1,529 1,573 235,700
2004/05/10 1,630 1,630 1,551 1,553 213,700
2004/05/07 1,640 1,647 1,631 1,631 114,600
2004/05/06 1,690 1,690 1,638 1,640 194,500
2004/04/30 1,667 1,674 1,632 1,655 180,000
2004/04/28 1,661 1,680 1,661 1,671 96,700
2004/04/27 1,683 1,683 1,661 1,665 86,200
2004/04/26 1,665 1,675 1,660 1,675 85,100
2004/04/23 1,670 1,676 1,650 1,666 120,700
2004/04/22 1,671 1,683 1,670 1,676 96,400
2004/04/21 1,687 1,688 1,662 1,669 86,300
2004/04/20 1,685 1,694 1,656 1,692 140,800
2004/04/19 1,694 1,701 1,621 1,642 294,100
2004/04/16 1,689 1,713 1,688 1,694 173,800
2004/04/15 1,710 1,715 1,680 1,694 187,500
2004/04/14 1,703 1,715 1,701 1,710 122,800
2004/04/13 1,719 1,723 1,705 1,707 117,100
2004/04/12 1,710 1,728 1,705 1,710 58,800
2004/04/09 1,716 1,716 1,700 1,701 133,200
2004/04/08 1,703 1,749 1,700 1,731 230,100
2004/04/07 1,705 1,715 1,701 1,705 167,600
2004/04/06 1,705 1,710 1,692 1,705 182,900
2004/04/05 1,705 1,710 1,695 1,700 211,700
2004/04/02 1,693 1,707 1,684 1,695 152,200
2004/04/01 1,709 1,709 1,680 1,690 209,700
2004/03/31 1,720 1,720 1,677 1,695 200,000
2004/03/30 1,705 1,716 1,700 1,716 229,400
2004/03/29 1,700 1,702 1,687 1,698 82,100
2004/03/26 1,675 1,690 1,675 1,685 129,900
2004/03/25 1,652 1,670 1,645 1,669 105,000
2004/03/24 1,670 1,673 1,650 1,650 118,000
2004/03/23 1,653 1,670 1,645 1,670 110,900
2004/03/22 1,690 1,695 1,655 1,657 120,700
2004/03/19 1,691 1,710 1,690 1,690 163,300
2004/03/18 1,710 1,726 1,681 1,698 181,100
2004/03/17 1,645 1,700 1,644 1,700 256,400
2004/03/16 1,640 1,641 1,628 1,640 158,200
2004/03/15 1,620 1,634 1,603 1,626 274,600
2004/03/12 1,578 1,594 1,575 1,578 291,900
2004/03/11 1,603 1,610 1,593 1,597 244,900
2004/03/10 1,606 1,620 1,602 1,618 245,600
2004/03/09 1,627 1,630 1,617 1,618 166,000
2004/03/08 1,644 1,655 1,625 1,625 249,500
2004/03/05 1,615 1,625 1,609 1,624 313,300
2004/03/04 1,584 1,616 1,581 1,607 333,500
2004/03/03 1,610 1,610 1,573 1,590 287,900
2004/03/02 1,593 1,626 1,586 1,612 425,000
2004/03/01 1,550 1,570 1,548 1,570 230,900
2004/02/27 1,543 1,562 1,520 1,520 330,900
2004/02/26 1,535 1,537 1,521 1,533 272,100
2004/02/25 1,530 1,539 1,507 1,510 195,200
2004/02/24 1,541 1,545 1,526 1,526 298,400
2004/02/23 1,536 1,548 1,536 1,539 71,000
2004/02/20 1,538 1,540 1,536 1,536 111,200
2004/02/19 1,540 1,544 1,536 1,537 95,600
2004/02/18 1,538 1,550 1,535 1,540 179,600
2004/02/17 1,559 1,559 1,548 1,550 63,100
2004/02/16 1,552 1,565 1,549 1,549 56,600
2004/02/13 1,561 1,565 1,550 1,560 155,300
2004/02/12 1,540 1,557 1,536 1,545 196,300
2004/02/10 1,544 1,566 1,540 1,545 127,500
2004/02/09 1,564 1,565 1,541 1,554 177,700
2004/02/06 1,535 1,549 1,533 1,538 215,500
2004/02/05 1,541 1,544 1,533 1,541 83,400
2004/02/04 1,549 1,554 1,538 1,550 205,100
2004/02/03 1,541 1,544 1,530 1,535 182,600
2004/02/02 1,565 1,565 1,537 1,538 194,200
2004/01/30 1,554 1,554 1,530 1,544 220,000
2004/01/29 1,560 1,565 1,550 1,554 148,400
2004/01/28 1,579 1,581 1,565 1,565 145,300
2004/01/27 1,582 1,591 1,572 1,578 151,500
2004/01/26 1,570 1,579 1,569 1,573 118,800
2004/01/23 1,562 1,578 1,562 1,565 90,400
2004/01/22 1,572 1,580 1,564 1,571 206,700
2004/01/21 1,575 1,575 1,555 1,555 107,500
2004/01/20 1,561 1,581 1,561 1,575 199,100
2004/01/19 1,552 1,561 1,550 1,558 141,300
2004/01/16 1,550 1,572 1,546 1,546 220,900
2004/01/15 1,561 1,566 1,542 1,545 175,400
2004/01/14 1,573 1,580 1,553 1,557 148,500
2004/01/13 1,571 1,588 1,571 1,572 136,600
2004/01/09 1,580 1,586 1,565 1,571 153,500
2004/01/08 1,581 1,589 1,575 1,575 205,400
2004/01/07 1,580 1,588 1,567 1,581 163,200
2004/01/06 1,585 1,593 1,567 1,567 160,800
2004/01/05 1,574 1,582 1,565 1,567 59,500

このページの先頭へ