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
2010/12/30 1,195 1,195 1,177 1,177 97,100
2010/12/29 1,179 1,192 1,179 1,192 55,800
2010/12/28 1,180 1,191 1,178 1,184 66,800
2010/12/27 1,175 1,181 1,175 1,178 65,300
2010/12/24 1,176 1,181 1,172 1,178 109,400
2010/12/22 1,173 1,186 1,172 1,174 133,700
2010/12/21 1,170 1,186 1,170 1,180 89,000
2010/12/20 1,187 1,188 1,175 1,178 192,400
2010/12/17 1,197 1,197 1,181 1,188 199,100
2010/12/16 1,194 1,199 1,183 1,184 175,600
2010/12/15 1,179 1,192 1,175 1,192 262,800
2010/12/14 1,197 1,205 1,179 1,189 227,100
2010/12/13 1,176 1,199 1,175 1,189 176,200
2010/12/10 1,200 1,200 1,189 1,193 209,400
2010/12/09 1,176 1,200 1,173 1,189 308,300
2010/12/08 1,143 1,176 1,143 1,176 334,100
2010/12/07 1,141 1,146 1,138 1,143 107,700
2010/12/06 1,136 1,153 1,136 1,145 83,800
2010/12/03 1,156 1,156 1,133 1,147 168,000
2010/12/02 1,160 1,170 1,135 1,136 212,700
2010/12/01 1,164 1,166 1,140 1,150 312,900
2010/11/30 1,130 1,177 1,124 1,177 211,900
2010/11/29 1,133 1,151 1,131 1,138 145,300
2010/11/26 1,150 1,152 1,130 1,134 137,800
2010/11/25 1,170 1,170 1,146 1,155 160,200
2010/11/24 1,118 1,177 1,115 1,174 491,900
2010/11/22 1,134 1,134 1,117 1,117 97,100
2010/11/19 1,140 1,141 1,111 1,115 204,300
2010/11/18 1,110 1,140 1,102 1,136 241,100
2010/11/17 1,091 1,106 1,090 1,101 154,900
2010/11/16 1,105 1,106 1,090 1,092 147,700
2010/11/15 1,106 1,112 1,070 1,092 171,300
2010/11/12 1,096 1,115 1,095 1,104 261,700
2010/11/11 1,095 1,099 1,065 1,095 219,300
2010/11/10 1,060 1,084 1,060 1,078 183,700
2010/11/09 1,074 1,078 1,059 1,066 81,300
2010/11/08 1,061 1,074 1,061 1,074 142,700
2010/11/05 1,050 1,099 1,040 1,069 401,700
2010/11/04 1,025 1,038 1,016 1,023 183,500
2010/11/02 1,008 1,030 999 1,028 133,500
2010/11/01 1,014 1,014 995 1,000 89,700
2010/10/29 1,025 1,027 1,004 1,014 159,600
2010/10/28 1,019 1,024 1,003 1,024 342,800
2010/10/27 1,016 1,024 998 1,019 215,300
2010/10/26 1,007 1,016 988 995 114,000
2010/10/25 991 1,010 990 1,007 129,000
2010/10/22 999 1,009 990 1,001 128,600
2010/10/21 1,003 1,005 985 989 100,500
2010/10/20 999 1,009 979 1,000 174,600
2010/10/19 1,001 1,023 1,001 1,010 101,300
2010/10/18 999 1,022 995 1,007 85,800
2010/10/15 999 1,019 992 1,005 131,300
2010/10/14 1,040 1,043 1,010 1,011 243,200
2010/10/13 992 1,032 989 1,024 321,400
2010/10/12 1,007 1,007 975 980 100,400
2010/10/08 975 1,000 975 997 178,100
2010/10/07 980 996 979 987 123,500
2010/10/06 975 986 971 983 140,300
2010/10/05 973 986 966 980 290,500
2010/10/04 999 1,004 958 960 298,700
2010/10/01 1,017 1,024 1,001 1,005 272,000
2010/09/30 1,021 1,046 1,011 1,017 203,800
2010/09/29 1,000 1,052 996 1,048 254,900
2010/09/28 985 1,017 985 1,004 241,700
2010/09/27 1,073 1,076 1,024 1,032 504,700
2010/09/24 1,071 1,083 1,067 1,072 218,800
2010/09/22 1,073 1,083 1,065 1,069 151,600
2010/09/21 1,068 1,078 1,068 1,068 88,600
2010/09/17 1,080 1,080 1,060 1,069 245,000
2010/09/16 1,095 1,100 1,065 1,069 181,700
2010/09/15 1,060 1,096 1,055 1,091 144,200
2010/09/14 1,084 1,087 1,064 1,068 120,100
2010/09/13 1,101 1,104 1,076 1,078 186,700
2010/09/10 1,084 1,105 1,084 1,101 214,000
2010/09/09 1,082 1,096 1,074 1,092 129,400
2010/09/08 1,087 1,095 1,071 1,075 215,000
2010/09/07 1,099 1,106 1,091 1,101 156,700
2010/09/06 1,094 1,103 1,086 1,099 130,000
2010/09/03 1,081 1,097 1,081 1,095 167,700
2010/09/02 1,087 1,089 1,070 1,086 174,700
2010/09/01 1,039 1,072 1,038 1,068 205,100
2010/08/31 1,056 1,066 1,039 1,039 249,800
2010/08/30 1,093 1,100 1,078 1,082 267,500
2010/08/27 1,090 1,096 1,079 1,095 215,300
2010/08/26 1,089 1,099 1,078 1,097 347,700
2010/08/25 1,092 1,097 1,082 1,090 231,100
2010/08/24 1,078 1,098 1,075 1,095 319,600
2010/08/23 1,051 1,080 1,047 1,077 218,000
2010/08/20 1,040 1,064 1,028 1,061 278,200
2010/08/19 1,072 1,072 1,030 1,044 251,800
2010/08/18 1,039 1,084 1,037 1,078 348,500
2010/08/17 1,042 1,042 1,028 1,037 108,900
2010/08/16 1,045 1,049 1,037 1,040 118,300
2010/08/13 1,011 1,043 1,008 1,041 163,100
2010/08/12 1,014 1,019 1,002 1,008 257,500
2010/08/11 1,026 1,040 1,020 1,030 128,500
2010/08/10 1,047 1,060 1,043 1,048 311,700
2010/08/09 1,023 1,068 1,021 1,047 470,800
2010/08/06 998 1,027 995 1,024 359,100
2010/08/05 981 999 980 998 320,200
2010/08/04 976 977 964 977 211,100
2010/08/03 976 978 972 974 147,400
2010/08/02 964 973 959 968 122,500
2010/07/30 961 969 953 964 155,100
2010/07/29 964 972 960 968 71,000
2010/07/28 962 973 958 972 113,400
2010/07/27 959 963 954 960 67,100
2010/07/26 952 959 950 956 85,700
2010/07/23 935 955 935 943 216,100
2010/07/22 946 955 943 944 67,400
2010/07/21 944 960 939 953 110,500
2010/07/20 945 949 933 942 111,000
2010/07/16 953 960 951 955 52,300
2010/07/15 973 973 956 960 115,800
2010/07/14 949 970 945 970 130,200
2010/07/13 950 952 941 943 105,300
2010/07/12 961 966 950 951 94,200
2010/07/09 970 973 961 968 126,800
2010/07/08 965 974 957 963 196,000
2010/07/07 947 962 945 960 140,400
2010/07/06 941 953 941 953 119,300
2010/07/05 951 958 944 952 95,500
2010/07/02 948 959 944 958 97,200
2010/07/01 960 964 946 951 175,800
2010/06/30 936 958 932 958 179,600
2010/06/29 955 961 940 940 159,700
2010/06/28 962 969 947 954 148,900
2010/06/25 965 972 957 962 116,800
2010/06/24 973 981 967 976 121,500
2010/06/23 967 979 967 973 169,000
2010/06/22 971 976 968 976 126,200
2010/06/21 972 980 972 978 126,200
2010/06/18 974 978 966 971 136,600
2010/06/17 973 974 968 973 97,200
2010/06/16 969 975 963 975 222,500
2010/06/15 950 965 948 962 156,000
2010/06/14 952 954 949 952 90,900
2010/06/11 955 955 947 948 161,100
2010/06/10 943 953 939 947 247,500
2010/06/09 945 949 935 944 227,500
2010/06/08 926 946 923 941 268,600
2010/06/07 921 921 913 916 137,800
2010/06/04 929 940 925 936 174,800
2010/06/03 921 926 911 922 174,500
2010/06/02 904 922 903 915 195,700
2010/06/01 913 916 902 904 167,200
2010/05/31 890 914 885 911 171,000
2010/05/28 893 900 881 890 247,100
2010/05/27 865 891 865 890 237,700
2010/05/26 880 883 865 868 374,700
2010/05/25 898 898 883 887 216,400
2010/05/24 883 904 875 898 227,000
2010/05/21 880 895 878 882 294,600
2010/05/20 902 904 890 893 286,200
2010/05/19 903 914 886 914 466,000
2010/05/18 936 936 915 918 219,800
2010/05/17 949 950 933 935 278,700
2010/05/14 941 942 931 939 573,000
2010/05/13 890 892 882 892 134,300
2010/05/12 890 900 881 886 172,600
2010/05/11 906 908 888 888 155,500
2010/05/10 879 897 878 895 198,100
2010/05/07 888 892 877 878 368,300
2010/05/06 903 907 884 906 349,100
2010/04/30 915 918 910 911 145,200
2010/04/28 921 923 913 913 242,300
2010/04/27 922 928 921 927 135,700
2010/04/26 930 932 925 926 164,300
2010/04/23 925 930 921 927 124,800
2010/04/22 930 930 921 929 153,200
2010/04/21 935 935 927 929 111,900
2010/04/20 925 932 924 930 158,500
2010/04/19 938 939 926 926 261,800
2010/04/16 942 943 936 937 114,500
2010/04/15 940 942 936 941 140,400
2010/04/14 935 941 935 941 155,400
2010/04/13 942 943 934 941 103,800
2010/04/12 941 942 937 938 110,800
2010/04/09 936 941 933 934 161,000
2010/04/08 945 945 934 937 166,200
2010/04/07 942 946 937 945 164,700
2010/04/06 939 941 932 937 228,900
2010/04/05 947 949 939 942 126,600
2010/04/02 960 960 945 946 118,900
2010/04/01 958 959 944 950 251,100
2010/03/31 951 964 950 961 162,800
2010/03/30 955 955 940 951 284,900
2010/03/29 951 955 943 952 189,800
2010/03/26 982 990 982 988 342,300
2010/03/25 999 1,000 972 974 527,100
2010/03/24 994 997 992 997 286,300
2010/03/23 983 992 983 989 224,400
2010/03/19 982 986 981 981 174,300
2010/03/18 982 985 980 981 159,900
2010/03/17 982 984 980 984 121,100
2010/03/16 977 980 977 977 105,000
2010/03/15 981 984 977 980 132,300
2010/03/12 979 982 974 981 171,100
2010/03/11 973 980 973 978 138,400
2010/03/10 970 971 964 969 135,400
2010/03/09 964 966 961 966 145,000
2010/03/08 970 970 962 966 247,100
2010/03/05 971 973 964 966 83,300
2010/03/04 965 970 962 962 132,000
2010/03/03 964 975 955 969 237,900
2010/03/02 951 968 939 964 206,900
2010/03/01 936 950 936 946 163,300
2010/02/26 935 938 930 934 163,400
2010/02/25 930 935 924 932 168,100
2010/02/24 932 934 919 929 211,300
2010/02/23 934 937 929 932 146,200
2010/02/22 918 932 917 929 187,600
2010/02/19 929 929 918 918 163,100
2010/02/18 930 934 921 928 183,300
2010/02/17 938 938 928 932 111,000
2010/02/16 926 939 926 929 79,000
2010/02/15 918 937 914 927 156,200
2010/02/12 920 923 906 918 282,400
2010/02/10 932 937 922 922 218,300
2010/02/09 950 950 927 932 215,700
2010/02/08 955 968 951 957 103,400
2010/02/05 931 990 931 963 478,700
2010/02/04 960 968 936 943 429,900
2010/02/03 959 968 956 960 138,900
2010/02/02 960 961 952 959 155,500
2010/02/01 968 969 952 960 214,900
2010/01/29 976 983 973 975 147,800
2010/01/28 975 983 972 976 209,200
2010/01/27 980 993 973 980 218,400
2010/01/26 990 997 976 979 245,800
2010/01/25 992 1,004 991 998 132,000
2010/01/22 998 1,008 992 1,000 151,500
2010/01/21 999 1,017 999 1,013 134,700
2010/01/20 1,002 1,014 1,001 1,007 102,100
2010/01/19 1,000 1,008 996 1,007 81,200
2010/01/18 997 1,011 996 1,000 160,900
2010/01/15 1,025 1,025 999 1,005 163,000
2010/01/14 999 1,012 997 1,012 162,600
2010/01/13 981 1,006 981 993 187,100
2010/01/12 972 986 972 978 204,700
2010/01/08 972 974 967 972 104,800
2010/01/07 964 972 961 972 145,600
2010/01/06 959 968 954 965 92,600
2010/01/05 962 970 961 965 64,100
2010/01/04 964 967 955 957 50,300

このページの先頭へ