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
2009/12/30 966 966 950 950 87,700
2009/12/29 955 967 951 966 87,100
2009/12/28 959 964 955 956 76,000
2009/12/25 956 964 949 961 70,100
2009/12/24 958 961 950 955 74,400
2009/12/22 950 967 941 958 173,500
2009/12/21 942 975 935 948 266,000
2009/12/18 931 938 930 932 144,600
2009/12/17 941 944 931 934 114,300
2009/12/16 930 939 924 938 173,300
2009/12/15 914 924 906 917 98,800
2009/12/14 914 917 906 916 78,300
2009/12/11 911 918 906 914 134,600
2009/12/10 905 915 900 911 87,700
2009/12/09 904 911 890 908 116,700
2009/12/08 920 927 901 904 250,500
2009/12/07 930 931 921 923 79,900
2009/12/04 925 930 913 921 178,400
2009/12/03 916 928 906 926 188,200
2009/12/02 916 916 903 906 80,300
2009/12/01 899 914 897 906 210,800
2009/11/30 880 904 873 898 230,900
2009/11/27 860 882 856 879 105,400
2009/11/26 890 897 879 880 137,600
2009/11/25 865 889 860 889 164,600
2009/11/24 870 872 857 859 166,100
2009/11/20 833 861 833 860 281,600
2009/11/19 867 871 850 855 250,300
2009/11/18 876 876 861 869 167,100
2009/11/17 863 877 845 869 196,700
2009/11/16 840 861 838 855 140,600
2009/11/13 835 854 832 843 142,200
2009/11/12 849 851 840 845 206,100
2009/11/11 860 867 836 849 248,100
2009/11/10 880 882 863 867 207,900
2009/11/09 880 885 867 871 193,900
2009/11/06 907 907 883 889 153,100
2009/11/05 884 892 877 891 143,600
2009/11/04 882 899 878 886 152,500
2009/11/02 875 881 871 881 188,000
2009/10/30 898 898 883 889 130,200
2009/10/29 890 894 875 883 223,700
2009/10/28 899 911 896 900 128,400
2009/10/27 913 914 892 900 260,400
2009/10/26 907 915 906 910 266,400
2009/10/23 922 922 905 914 187,300
2009/10/22 913 919 896 908 223,700
2009/10/21 928 935 914 917 175,900
2009/10/20 930 938 926 938 150,500
2009/10/19 915 925 910 921 162,500
2009/10/16 904 909 895 906 206,200
2009/10/15 915 922 891 904 343,700
2009/10/14 907 925 901 918 227,600
2009/10/13 921 926 889 909 335,100
2009/10/09 931 939 915 925 263,900
2009/10/08 952 960 928 931 203,800
2009/10/07 960 960 941 957 155,700
2009/10/06 955 955 926 936 164,200
2009/10/05 952 953 928 940 212,100
2009/10/02 974 974 957 968 187,600
2009/10/01 986 989 965 974 207,100
2009/09/30 984 991 982 990 106,300
2009/09/29 985 992 977 983 99,900
2009/09/28 1,000 1,001 979 983 220,900
2009/09/25 1,005 1,028 1,005 1,011 213,100
2009/09/24 1,055 1,070 1,053 1,070 308,000
2009/09/18 1,043 1,049 1,035 1,049 207,800
2009/09/17 1,047 1,048 1,035 1,042 207,100
2009/09/16 1,055 1,055 1,037 1,038 168,400
2009/09/15 1,045 1,054 1,042 1,043 130,600
2009/09/14 1,045 1,049 1,040 1,048 139,400
2009/09/11 1,045 1,052 1,037 1,041 185,100
2009/09/10 1,038 1,050 1,036 1,048 112,800
2009/09/09 1,040 1,044 1,035 1,042 116,500
2009/09/08 1,043 1,052 1,033 1,039 166,500
2009/09/07 1,043 1,052 1,040 1,043 76,300
2009/09/04 1,058 1,058 1,037 1,040 140,400
2009/09/03 1,046 1,054 1,043 1,048 147,000
2009/09/02 1,051 1,051 1,039 1,045 194,500
2009/09/01 1,050 1,060 1,048 1,050 124,600
2009/08/31 1,053 1,053 1,040 1,040 177,600
2009/08/28 1,050 1,054 1,037 1,044 100,700
2009/08/27 1,048 1,049 1,034 1,042 228,500
2009/08/26 1,045 1,050 1,042 1,050 158,100
2009/08/25 1,056 1,066 1,043 1,045 236,600
2009/08/24 1,060 1,076 1,060 1,067 95,400
2009/08/21 1,048 1,054 1,040 1,049 186,000
2009/08/20 1,052 1,053 1,039 1,048 243,900
2009/08/19 1,059 1,067 1,053 1,057 145,000
2009/08/18 1,053 1,071 1,053 1,066 81,900
2009/08/17 1,080 1,082 1,067 1,073 109,100
2009/08/14 1,086 1,099 1,073 1,090 178,200
2009/08/13 1,080 1,088 1,068 1,080 289,900
2009/08/12 1,065 1,074 1,052 1,063 250,900
2009/08/11 1,040 1,069 1,037 1,063 252,000
2009/08/10 1,040 1,043 1,030 1,037 234,700
2009/08/07 1,046 1,048 1,032 1,039 144,500
2009/08/06 1,048 1,057 1,045 1,049 188,200
2009/08/05 1,050 1,065 1,031 1,047 270,800
2009/08/04 1,069 1,069 1,051 1,059 147,700
2009/08/03 1,050 1,065 1,030 1,060 318,000
2009/07/31 1,033 1,033 1,019 1,024 284,400
2009/07/30 1,040 1,040 1,026 1,032 132,400
2009/07/29 1,035 1,044 1,029 1,029 340,800
2009/07/28 1,058 1,059 1,043 1,052 153,400
2009/07/27 1,037 1,049 1,032 1,040 227,100
2009/07/24 1,049 1,052 1,029 1,036 245,900
2009/07/23 1,042 1,058 1,041 1,047 203,400
2009/07/22 1,052 1,063 1,039 1,042 198,100
2009/07/21 1,041 1,057 1,041 1,051 228,300
2009/07/17 1,085 1,085 1,064 1,069 118,100
2009/07/16 1,078 1,086 1,064 1,069 203,700
2009/07/15 1,066 1,066 1,051 1,054 246,500
2009/07/14 1,040 1,050 1,033 1,045 165,900
2009/07/13 1,035 1,043 1,021 1,035 194,200
2009/07/10 1,062 1,062 1,037 1,047 119,900
2009/07/09 1,050 1,057 1,034 1,047 217,900
2009/07/08 1,067 1,082 1,064 1,070 190,300
2009/07/07 1,091 1,119 1,081 1,087 223,800
2009/07/06 1,092 1,112 1,092 1,098 86,800
2009/07/03 1,101 1,114 1,088 1,100 187,500
2009/07/02 1,125 1,127 1,108 1,121 191,900
2009/07/01 1,119 1,128 1,108 1,110 187,100
2009/06/30 1,130 1,142 1,102 1,116 172,100
2009/06/29 1,124 1,144 1,116 1,123 204,700
2009/06/26 1,111 1,111 1,087 1,107 255,500
2009/06/25 1,101 1,119 1,074 1,097 381,800
2009/06/24 1,060 1,099 1,052 1,097 434,000
2009/06/23 1,065 1,068 1,051 1,061 215,200
2009/06/22 1,061 1,087 1,061 1,078 188,400
2009/06/19 1,079 1,092 1,055 1,076 264,600
2009/06/18 1,097 1,097 1,066 1,081 124,100
2009/06/17 1,067 1,095 1,057 1,094 271,900
2009/06/16 1,069 1,069 1,046 1,056 277,900
2009/06/15 1,066 1,072 1,056 1,069 384,400
2009/06/12 1,089 1,090 1,073 1,075 393,400
2009/06/11 1,100 1,100 1,086 1,089 115,300
2009/06/10 1,079 1,096 1,077 1,089 256,600
2009/06/09 1,083 1,092 1,081 1,087 153,400
2009/06/08 1,077 1,098 1,077 1,098 189,200
2009/06/05 1,092 1,100 1,080 1,097 180,200
2009/06/04 1,100 1,107 1,091 1,091 158,200
2009/06/03 1,115 1,124 1,101 1,115 225,300
2009/06/02 1,089 1,124 1,087 1,115 371,100
2009/06/01 1,088 1,093 1,082 1,088 172,800
2009/05/29 1,100 1,108 1,070 1,092 334,200
2009/05/28 1,078 1,124 1,073 1,104 468,000
2009/05/27 1,075 1,088 1,057 1,077 368,500
2009/05/26 1,086 1,086 1,067 1,074 145,200
2009/05/25 1,051 1,090 1,045 1,086 432,800
2009/05/22 1,039 1,055 1,026 1,050 417,200
2009/05/21 1,002 1,045 998 1,042 370,400
2009/05/20 1,008 1,008 994 1,001 162,700
2009/05/19 1,001 1,019 984 1,007 336,800
2009/05/18 1,030 1,030 989 1,003 320,200
2009/05/15 1,056 1,056 1,010 1,032 740,700
2009/05/14 948 966 938 956 276,600
2009/05/13 939 970 938 960 335,300
2009/05/12 926 929 901 922 236,400
2009/05/11 917 936 917 928 255,400
2009/05/08 891 908 890 908 174,500
2009/05/07 909 910 875 882 187,200
2009/05/01 900 903 873 894 259,600
2009/04/30 850 892 849 872 378,200
2009/04/28 898 919 850 852 618,400
2009/04/27 926 939 901 913 262,200
2009/04/24 944 947 916 936 304,000
2009/04/23 902 957 901 946 273,000
2009/04/22 910 921 906 912 139,100
2009/04/21 931 931 900 925 228,800
2009/04/20 939 953 927 930 160,400
2009/04/17 945 945 928 939 163,400
2009/04/16 946 965 943 944 214,900
2009/04/15 947 958 928 936 258,400
2009/04/14 924 943 920 937 118,500
2009/04/13 943 945 923 927 138,000
2009/04/10 949 953 936 942 236,900
2009/04/09 935 964 927 948 311,000
2009/04/08 914 944 911 934 386,000
2009/04/07 896 904 886 894 314,200
2009/04/06 918 922 885 890 244,800
2009/04/03 935 957 923 928 295,000
2009/04/02 919 928 896 909 331,500
2009/04/01 879 917 874 909 300,000
2009/03/31 884 899 860 869 268,000
2009/03/30 928 937 886 889 249,100
2009/03/27 938 956 932 937 248,000
2009/03/26 953 953 918 928 357,400
2009/03/25 970 977 960 977 226,600
2009/03/24 970 977 951 970 266,500
2009/03/23 940 956 933 950 228,500
2009/03/19 935 943 926 930 297,300
2009/03/18 945 945 921 926 396,200
2009/03/17 923 932 917 926 561,200
2009/03/16 933 944 916 916 287,900
2009/03/13 922 939 917 923 340,100
2009/03/12 960 965 951 962 128,700
2009/03/11 967 980 953 955 204,200
2009/03/10 978 980 958 971 64,400
2009/03/09 990 992 968 968 95,400
2009/03/06 995 1,013 973 980 162,600
2009/03/05 985 1,000 963 984 205,200
2009/03/04 1,003 1,003 969 985 215,300
2009/03/03 984 1,023 974 1,013 452,700
2009/03/02 950 991 940 985 264,900
2009/02/27 950 985 932 975 231,700
2009/02/26 957 974 932 950 271,900
2009/02/25 954 972 940 967 223,600
2009/02/24 961 965 941 964 108,600
2009/02/23 932 972 905 972 142,800
2009/02/20 957 974 921 931 331,000
2009/02/19 975 975 943 957 482,200
2009/02/18 955 999 939 995 381,600
2009/02/17 980 980 906 954 441,800
2009/02/16 951 1,000 950 988 595,100
2009/02/13 940 956 937 950 315,900
2009/02/12 913 959 913 949 478,400
2009/02/10 900 974 896 949 464,000
2009/02/09 875 891 854 874 227,300
2009/02/06 855 902 849 896 392,800
2009/02/05 858 858 826 826 195,300
2009/02/04 845 858 832 848 236,800
2009/02/03 845 853 832 835 257,100
2009/02/02 825 855 822 855 289,400
2009/01/30 840 846 811 845 206,300
2009/01/29 854 855 829 850 180,000
2009/01/28 837 848 817 844 150,000
2009/01/27 813 822 803 817 159,400
2009/01/26 804 816 803 805 177,900
2009/01/23 818 818 800 807 238,200
2009/01/22 807 818 798 818 225,500
2009/01/21 799 804 792 793 209,900
2009/01/20 800 808 797 797 132,400
2009/01/19 798 806 795 798 142,000
2009/01/16 799 803 789 801 185,500
2009/01/15 797 798 779 785 448,800
2009/01/14 803 807 790 802 251,200
2009/01/13 800 815 793 802 230,000
2009/01/09 825 825 802 813 172,000
2009/01/08 825 843 801 805 392,800
2009/01/07 846 859 826 848 414,900
2009/01/06 860 870 836 836 231,000
2009/01/05 901 901 841 845 206,300

このページの先頭へ