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
2008/12/30 853 904 842 900 426,600
2008/12/29 820 854 813 853 243,700
2008/12/26 805 832 805 825 153,600
2008/12/25 820 834 806 821 82,600
2008/12/24 824 829 807 821 416,000
2008/12/22 848 848 798 825 679,500
2008/12/19 892 892 828 849 1,160,200
2008/12/18 943 946 892 893 785,200
2008/12/17 1,000 1,005 979 992 1,185,700
2008/12/16 997 1,007 997 1,000 1,096,600
2008/12/15 998 1,005 970 997 1,811,900
2008/12/12 964 1,007 963 998 2,071,700
2008/12/11 940 965 932 963 1,261,800
2008/12/10 949 951 901 940 1,080,300
2008/12/09 950 958 940 950 1,199,000
2008/12/08 950 959 949 953 896,300
2008/12/05 960 960 947 950 1,064,500
2008/12/04 925 958 922 950 2,258,700
2008/12/03 917 926 883 925 1,921,700
2008/12/02 905 926 897 917 1,495,900
2008/12/01 907 922 901 903 1,450,800
2008/11/28 934 934 860 897 2,178,100
2008/11/27 846 925 842 920 2,211,100
2008/11/26 890 933 839 839 3,000,200
2008/11/25 900 958 872 939 3,257,900
2008/11/21 801 873 796 866 3,058,300
2008/11/20 749 855 739 782 2,665,200
2008/11/19 692 768 692 758 1,139,300
2008/11/18 651 686 651 683 467,300
2008/11/17 635 694 623 673 760,100
2008/11/14 694 694 639 643 458,800
2008/11/13 630 674 623 664 290,400
2008/11/12 640 663 638 640 353,000
2008/11/11 681 688 653 658 538,900
2008/11/10 689 698 683 695 554,700
2008/11/07 648 680 638 665 394,200
2008/11/06 647 698 634 668 505,300
2008/11/05 670 699 655 697 530,600
2008/11/04 670 681 603 666 961,900
2008/10/31 679 695 646 671 742,300
2008/10/30 569 630 565 629 717,100
2008/10/29 562 600 541 568 642,500
2008/10/28 504 561 454 552 1,771,100
2008/10/27 621 630 550 554 709,900
2008/10/24 673 674 611 620 777,000
2008/10/23 698 711 667 684 652,000
2008/10/22 711 713 679 683 529,800
2008/10/21 767 776 719 742 453,600
2008/10/20 751 762 724 747 428,100
2008/10/17 798 798 744 759 385,400
2008/10/16 754 788 745 755 335,800
2008/10/15 798 799 770 799 403,500
2008/10/14 790 791 757 785 419,600
2008/10/10 714 714 663 696 630,600
2008/10/09 699 744 685 715 419,700
2008/10/08 745 745 673 679 518,800
2008/10/07 735 800 730 772 370,800
2008/10/06 837 842 795 806 487,700
2008/10/03 849 862 845 857 393,100
2008/10/02 835 864 834 859 613,300
2008/10/01 848 852 838 847 518,900
2008/09/30 783 827 783 820 479,100
2008/09/29 910 912 830 833 891,900
2008/09/26 936 940 915 922 340,400
2008/09/25 955 964 932 935 523,500
2008/09/24 980 993 972 993 509,900
2008/09/22 1,011 1,011 980 982 729,900
2008/09/19 980 998 979 990 617,000
2008/09/18 990 1,018 972 1,010 642,500
2008/09/17 1,044 1,044 1,015 1,023 312,000
2008/09/16 971 1,010 965 1,004 449,900
2008/09/12 1,029 1,035 1,012 1,029 312,900
2008/09/11 1,009 1,027 1,000 1,014 605,900
2008/09/10 986 1,011 984 999 497,600
2008/09/09 988 998 985 993 384,000
2008/09/08 975 995 975 984 581,300
2008/09/05 970 987 968 977 299,800
2008/09/04 975 1,017 973 1,007 500,400
2008/09/03 981 988 969 975 356,800
2008/09/02 975 996 967 971 479,600
2008/09/01 978 986 973 983 408,900
2008/08/29 990 993 971 977 438,400
2008/08/28 981 987 969 972 315,600
2008/08/27 989 997 976 981 459,800
2008/08/26 1,001 1,010 993 997 511,600
2008/08/25 1,016 1,030 1,005 1,009 483,400
2008/08/22 1,020 1,025 998 1,003 429,500
2008/08/21 1,036 1,043 1,026 1,028 544,800
2008/08/20 1,067 1,074 1,033 1,049 554,600
2008/08/19 1,050 1,059 1,026 1,055 273,100
2008/08/18 1,059 1,080 1,045 1,049 388,400
2008/08/15 1,070 1,078 1,020 1,039 567,600
2008/08/14 1,059 1,069 1,042 1,046 326,000
2008/08/13 1,074 1,074 1,037 1,041 323,000
2008/08/12 1,057 1,077 1,046 1,059 641,100
2008/08/11 1,028 1,039 1,021 1,037 296,100
2008/08/08 976 1,017 969 1,008 583,900
2008/08/07 1,003 1,007 961 966 477,800
2008/08/06 1,019 1,046 1,003 1,004 639,600
2008/08/05 1,000 1,019 999 1,003 358,500
2008/08/04 1,014 1,029 984 989 605,500
2008/08/01 1,013 1,026 998 1,000 243,900
2008/07/31 1,050 1,067 1,017 1,030 237,300
2008/07/30 1,019 1,031 1,012 1,030 204,000
2008/07/29 991 1,003 988 1,003 167,100
2008/07/28 1,014 1,025 997 1,001 326,800
2008/07/25 1,025 1,034 1,008 1,014 259,500
2008/07/24 1,022 1,036 1,020 1,035 271,500
2008/07/23 983 1,019 980 1,012 339,300
2008/07/22 987 987 960 973 322,400
2008/07/18 1,000 1,018 952 967 416,300
2008/07/17 1,035 1,035 1,000 1,002 445,000
2008/07/16 994 1,007 987 991 235,500
2008/07/15 1,047 1,047 1,002 1,014 242,000
2008/07/14 1,015 1,049 1,003 1,007 253,800
2008/07/11 1,003 1,035 988 1,018 392,500
2008/07/10 980 996 975 983 222,900
2008/07/09 1,035 1,038 983 990 492,700
2008/07/08 1,057 1,057 1,008 1,010 329,300
2008/07/07 1,060 1,063 1,025 1,049 237,000
2008/07/04 1,031 1,041 1,013 1,032 411,800
2008/07/03 1,047 1,055 1,020 1,048 486,200
2008/07/02 1,089 1,092 1,050 1,055 313,500
2008/07/01 1,104 1,120 1,085 1,097 427,100
2008/06/30 1,115 1,138 1,110 1,124 428,900
2008/06/27 1,090 1,128 1,086 1,108 339,000
2008/06/26 1,147 1,147 1,114 1,115 194,300
2008/06/25 1,117 1,145 1,097 1,141 441,400
2008/06/24 1,118 1,153 1,113 1,137 550,100
2008/06/23 1,100 1,116 1,078 1,098 354,600
2008/06/20 1,129 1,143 1,107 1,115 429,100
2008/06/19 1,148 1,155 1,130 1,146 410,000
2008/06/18 1,199 1,199 1,127 1,134 1,271,700
2008/06/17 1,199 1,220 1,194 1,199 1,251,800
2008/06/16 1,166 1,220 1,159 1,206 1,336,500
2008/06/13 1,108 1,141 1,108 1,126 385,900
2008/06/12 1,154 1,154 1,111 1,118 1,013,000
2008/06/11 1,169 1,170 1,149 1,153 403,700
2008/06/10 1,184 1,195 1,133 1,142 808,400
2008/06/09 1,147 1,172 1,130 1,144 548,600
2008/06/06 1,190 1,224 1,165 1,196 651,400
2008/06/05 1,144 1,191 1,131 1,186 656,800
2008/06/04 1,122 1,147 1,107 1,127 653,800
2008/06/03 1,147 1,167 1,122 1,127 972,800
2008/06/02 1,143 1,199 1,143 1,187 1,081,200
2008/05/30 1,142 1,165 1,127 1,155 1,026,300
2008/05/29 1,150 1,150 1,111 1,122 1,232,200
2008/05/28 1,230 1,230 1,182 1,185 579,100
2008/05/27 1,268 1,270 1,220 1,231 822,000
2008/05/26 1,240 1,270 1,200 1,216 1,404,600
2008/05/23 1,128 1,240 1,108 1,220 956,900
2008/05/22 1,097 1,130 1,067 1,113 321,000
2008/05/21 1,132 1,132 1,091 1,109 500,800
2008/05/20 1,050 1,230 1,030 1,131 1,002,100
2008/05/19 1,149 1,150 1,126 1,135 118,800
2008/05/16 1,149 1,159 1,146 1,155 300,300
2008/05/15 1,100 1,154 1,094 1,145 599,400
2008/05/14 1,091 1,110 1,083 1,108 568,300
2008/05/13 1,080 1,105 1,070 1,095 524,500
2008/05/12 1,000 1,048 991 1,040 292,700
2008/05/09 1,020 1,020 998 998 268,000
2008/05/08 1,042 1,050 1,029 1,038 228,200
2008/05/07 1,056 1,058 1,037 1,044 168,600
2008/05/02 1,058 1,060 1,029 1,035 179,600
2008/05/01 1,070 1,075 1,048 1,052 114,500
2008/04/30 1,060 1,067 1,040 1,066 189,000
2008/04/28 1,070 1,083 1,052 1,070 205,100
2008/04/25 1,048 1,063 1,042 1,057 258,200
2008/04/24 1,046 1,050 1,031 1,047 190,200
2008/04/23 1,020 1,045 1,012 1,043 272,800
2008/04/22 1,009 1,012 996 1,009 251,100
2008/04/21 999 1,002 995 999 235,300
2008/04/18 985 1,006 975 1,002 428,700
2008/04/17 993 997 980 987 248,700
2008/04/16 970 995 965 973 390,600
2008/04/15 995 996 962 969 262,900
2008/04/14 1,002 1,003 987 995 141,400
2008/04/11 986 1,004 986 1,003 201,500
2008/04/10 1,002 1,006 981 984 264,800
2008/04/09 1,011 1,023 1,005 1,010 185,200
2008/04/08 1,030 1,040 999 1,003 431,200
2008/04/07 1,003 1,006 996 1,000 362,400
2008/04/04 1,001 1,014 1,000 1,003 151,400
2008/04/03 1,029 1,029 1,000 1,005 167,200
2008/04/02 1,022 1,024 1,006 1,015 151,800
2008/04/01 990 1,012 952 1,002 320,200
2008/03/31 988 989 950 950 322,500
2008/03/28 1,006 1,006 976 998 208,200
2008/03/27 1,037 1,045 993 996 300,300
2008/03/26 1,019 1,057 1,016 1,057 193,400
2008/03/25 1,073 1,085 1,052 1,066 330,900
2008/03/24 1,088 1,088 1,065 1,068 237,300
2008/03/21 1,060 1,098 1,053 1,091 309,300
2008/03/19 1,060 1,060 1,025 1,053 278,100
2008/03/18 1,002 1,015 997 1,004 296,300
2008/03/17 1,010 1,014 991 1,006 454,800
2008/03/14 1,047 1,047 1,003 1,009 585,400
2008/03/13 1,037 1,044 1,004 1,026 367,700
2008/03/12 1,050 1,050 1,022 1,025 478,600
2008/03/11 1,000 1,028 998 1,017 654,000
2008/03/10 1,040 1,051 1,005 1,012 543,600
2008/03/07 1,051 1,068 1,040 1,046 648,900
2008/03/06 1,025 1,079 1,014 1,071 478,300
2008/03/05 1,003 1,025 1,000 1,006 220,500
2008/03/04 1,006 1,020 999 1,000 419,300
2008/03/03 1,025 1,034 1,002 1,005 426,500
2008/02/29 1,008 1,071 1,000 1,055 601,600
2008/02/28 1,001 1,013 999 1,012 285,900
2008/02/27 1,004 1,012 999 1,001 343,600
2008/02/26 1,010 1,016 998 998 328,200
2008/02/25 1,000 1,015 999 1,004 355,200
2008/02/22 1,006 1,006 993 999 294,100
2008/02/21 990 1,010 990 1,007 407,600
2008/02/20 999 1,005 984 989 549,500
2008/02/19 988 1,015 975 1,015 642,000
2008/02/18 977 992 960 963 472,900
2008/02/15 940 964 919 958 442,800
2008/02/14 941 965 911 936 717,300
2008/02/13 916 946 915 933 680,200
2008/02/12 919 924 904 912 458,500
2008/02/08 924 936 911 918 500,100
2008/02/07 935 949 901 914 811,200
2008/02/06 995 995 922 925 759,900
2008/02/05 1,000 1,019 984 1,002 883,700
2008/02/04 998 1,039 953 1,030 1,330,500
2008/02/01 900 988 900 988 1,205,100
2008/01/31 811 890 811 888 469,300
2008/01/30 869 869 830 844 344,200
2008/01/29 833 864 825 864 400,300
2008/01/28 847 850 814 819 279,500
2008/01/25 819 839 813 839 403,900
2008/01/24 810 818 788 805 451,300
2008/01/23 811 830 784 800 249,900
2008/01/22 825 830 788 791 477,800
2008/01/21 855 856 835 835 341,200
2008/01/18 820 874 815 870 421,500
2008/01/17 843 858 817 831 606,100
2008/01/16 885 885 837 849 539,700
2008/01/15 964 965 890 895 456,600
2008/01/11 941 945 915 924 423,500
2008/01/10 938 950 931 940 354,500
2008/01/09 925 937 906 931 389,100
2008/01/08 941 941 922 931 387,700
2008/01/07 945 953 922 932 408,500
2008/01/04 988 994 939 945 283,900

このページの先頭へ