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
2014/12/30 2,401 2,418 2,385 2,403 240,600
2014/12/29 2,387 2,419 2,382 2,418 310,600
2014/12/26 2,384 2,384 2,361 2,371 112,000
2014/12/25 2,377 2,392 2,371 2,374 102,200
2014/12/24 2,385 2,395 2,366 2,392 196,700
2014/12/22 2,356 2,396 2,280 2,369 442,300
2014/12/19 2,330 2,340 2,322 2,338 250,400
2014/12/18 2,329 2,336 2,311 2,318 240,300
2014/12/17 2,290 2,324 2,283 2,299 228,000
2014/12/16 2,340 2,355 2,294 2,298 311,800
2014/12/15 2,331 2,376 2,328 2,350 295,700
2014/12/12 2,306 2,344 2,297 2,328 498,300
2014/12/11 2,296 2,326 2,289 2,325 513,700
2014/12/10 2,326 2,338 2,277 2,302 489,400
2014/12/09 2,295 2,340 2,279 2,326 614,800
2014/12/08 2,290 2,299 2,262 2,271 197,500
2014/12/05 2,249 2,291 2,232 2,288 474,000
2014/12/04 2,276 2,288 2,251 2,264 341,200
2014/12/03 2,269 2,278 2,252 2,271 449,800
2014/12/02 2,263 2,267 2,231 2,259 487,500
2014/12/01 2,280 2,280 2,240 2,256 401,800
2014/11/28 2,310 2,323 2,274 2,277 264,300
2014/11/27 2,302 2,323 2,300 2,306 296,600
2014/11/26 2,290 2,301 2,282 2,288 302,300
2014/11/25 2,280 2,297 2,280 2,290 353,700
2014/11/21 2,262 2,283 2,248 2,269 384,800
2014/11/20 2,228 2,261 2,222 2,250 349,900
2014/11/19 2,237 2,256 2,216 2,216 295,500
2014/11/18 2,215 2,244 2,215 2,228 235,800
2014/11/17 2,243 2,243 2,204 2,208 379,500
2014/11/14 2,301 2,304 2,232 2,243 494,400
2014/11/13 2,300 2,300 2,230 2,280 542,900
2014/11/12 2,345 2,348 2,315 2,327 212,000
2014/11/11 2,330 2,353 2,295 2,337 399,100
2014/11/10 2,315 2,327 2,301 2,324 334,100
2014/11/07 2,309 2,317 2,286 2,311 324,700
2014/11/06 2,290 2,319 2,265 2,288 395,600
2014/11/05 2,272 2,288 2,257 2,288 296,000
2014/11/04 2,300 2,320 2,260 2,270 570,700
2014/10/31 2,232 2,262 2,218 2,256 449,700
2014/10/30 2,204 2,229 2,196 2,221 220,300
2014/10/29 2,186 2,209 2,177 2,196 195,000
2014/10/28 2,163 2,185 2,155 2,185 221,800
2014/10/27 2,145 2,178 2,144 2,172 210,200
2014/10/24 2,159 2,170 2,114 2,148 200,200
2014/10/23 2,138 2,152 2,117 2,148 246,000
2014/10/22 2,098 2,142 2,084 2,140 232,200
2014/10/21 2,090 2,107 2,043 2,064 232,500
2014/10/20 2,059 2,080 2,051 2,076 267,500
2014/10/17 2,073 2,079 2,033 2,035 249,800
2014/10/16 2,072 2,107 2,061 2,083 373,600
2014/10/15 2,097 2,114 2,083 2,101 241,300
2014/10/14 2,088 2,119 2,087 2,097 339,700
2014/10/10 2,140 2,141 2,121 2,138 334,200
2014/10/09 2,158 2,160 2,122 2,142 387,000
2014/10/08 2,125 2,145 2,113 2,138 200,000
2014/10/07 2,170 2,172 2,130 2,142 298,100
2014/10/06 2,199 2,202 2,176 2,181 191,000
2014/10/03 2,135 2,175 2,133 2,172 359,200
2014/10/02 2,162 2,176 2,132 2,140 400,400
2014/10/01 2,178 2,213 2,168 2,175 598,700
2014/09/30 2,190 2,194 2,168 2,169 383,300
2014/09/29 2,198 2,202 2,175 2,184 261,200
2014/09/26 2,187 2,228 2,185 2,191 513,800
2014/09/25 2,295 2,295 2,211 2,229 996,900
2014/09/24 2,280 2,286 2,268 2,275 568,200
2014/09/22 2,289 2,293 2,275 2,292 324,200
2014/09/19 2,275 2,286 2,264 2,280 249,100
2014/09/18 2,289 2,292 2,264 2,275 268,500
2014/09/17 2,290 2,299 2,266 2,266 287,200
2014/09/16 2,250 2,275 2,245 2,271 321,400
2014/09/12 2,250 2,263 2,241 2,247 234,100
2014/09/11 2,250 2,264 2,235 2,250 317,200
2014/09/10 2,222 2,230 2,206 2,227 333,600
2014/09/09 2,200 2,220 2,186 2,214 328,700
2014/09/08 2,195 2,206 2,174 2,196 390,500
2014/09/05 2,186 2,186 2,161 2,177 415,500
2014/09/04 2,200 2,200 2,160 2,182 534,500
2014/09/03 2,220 2,224 2,182 2,190 453,500
2014/09/02 2,210 2,218 2,169 2,170 724,100
2014/09/01 2,325 2,325 2,184 2,193 1,217,400
2014/08/29 2,361 2,388 2,354 2,375 132,800
2014/08/28 2,404 2,406 2,374 2,381 125,200
2014/08/27 2,400 2,445 2,389 2,404 382,900
2014/08/26 2,419 2,422 2,368 2,369 339,100
2014/08/25 2,420 2,441 2,411 2,419 172,200
2014/08/22 2,450 2,455 2,424 2,430 190,600
2014/08/21 2,458 2,461 2,432 2,442 330,300
2014/08/20 2,439 2,462 2,432 2,446 176,200
2014/08/19 2,484 2,488 2,432 2,447 341,900
2014/08/18 2,488 2,500 2,467 2,476 240,800
2014/08/15 2,487 2,497 2,460 2,477 164,600
2014/08/14 2,460 2,481 2,447 2,471 122,500
2014/08/13 2,475 2,497 2,465 2,473 255,000
2014/08/12 2,480 2,480 2,400 2,454 526,400
2014/08/11 2,550 2,550 2,476 2,504 307,200
2014/08/08 2,471 2,550 2,453 2,505 708,000
2014/08/07 2,419 2,455 2,399 2,448 305,300
2014/08/06 2,467 2,470 2,412 2,432 337,000
2014/08/05 2,508 2,536 2,474 2,481 272,000
2014/08/04 2,482 2,503 2,462 2,493 179,200
2014/08/01 2,429 2,528 2,420 2,508 501,000
2014/07/31 2,470 2,479 2,438 2,442 227,400
2014/07/30 2,460 2,490 2,441 2,443 275,700
2014/07/29 2,450 2,480 2,444 2,479 247,100
2014/07/28 2,446 2,468 2,436 2,446 239,600
2014/07/25 2,389 2,442 2,385 2,435 469,900
2014/07/24 2,373 2,380 2,327 2,341 338,100
2014/07/23 2,299 2,378 2,299 2,374 485,800
2014/07/22 2,245 2,275 2,239 2,272 166,400
2014/07/18 2,214 2,234 2,206 2,232 101,500
2014/07/17 2,249 2,277 2,246 2,249 122,900
2014/07/16 2,225 2,273 2,225 2,243 188,900
2014/07/15 2,252 2,266 2,231 2,237 144,400
2014/07/14 2,189 2,235 2,189 2,230 144,400
2014/07/11 2,191 2,209 2,183 2,203 93,500
2014/07/10 2,248 2,249 2,214 2,216 118,400
2014/07/09 2,215 2,236 2,207 2,230 133,300
2014/07/08 2,248 2,258 2,225 2,249 137,100
2014/07/07 2,239 2,285 2,228 2,248 231,300
2014/07/04 2,265 2,265 2,238 2,251 155,100
2014/07/03 2,268 2,274 2,222 2,235 147,300
2014/07/02 2,268 2,274 2,249 2,258 160,000
2014/07/01 2,259 2,275 2,225 2,240 228,200
2014/06/30 2,158 2,254 2,150 2,249 659,400
2014/06/27 2,167 2,174 2,124 2,132 217,100
2014/06/26 2,165 2,185 2,154 2,165 202,800
2014/06/25 2,143 2,189 2,137 2,169 367,700
2014/06/24 2,121 2,150 2,085 2,130 507,000
2014/06/23 2,195 2,197 2,136 2,152 524,800
2014/06/20 2,222 2,229 2,186 2,212 463,900
2014/06/19 2,233 2,239 2,212 2,231 278,600
2014/06/18 2,250 2,268 2,226 2,233 244,600
2014/06/17 2,209 2,250 2,209 2,243 305,600
2014/06/16 2,227 2,227 2,187 2,197 179,300
2014/06/13 2,170 2,220 2,167 2,215 395,200
2014/06/12 2,160 2,200 2,159 2,200 321,300
2014/06/11 2,160 2,196 2,156 2,196 428,900
2014/06/10 2,210 2,229 2,193 2,210 239,500
2014/06/09 2,261 2,274 2,221 2,234 257,900
2014/06/06 2,240 2,250 2,226 2,243 303,100
2014/06/05 2,212 2,234 2,206 2,216 286,300
2014/06/04 2,225 2,241 2,184 2,200 518,100
2014/06/03 2,189 2,245 2,189 2,234 591,200
2014/06/02 2,147 2,215 2,143 2,168 848,600
2014/05/30 2,092 2,125 2,082 2,118 355,000
2014/05/29 2,075 2,129 2,074 2,081 516,200
2014/05/28 2,064 2,097 2,064 2,074 264,900
2014/05/27 2,078 2,110 2,051 2,063 407,300
2014/05/26 2,068 2,079 2,029 2,079 446,300
2014/05/23 2,051 2,082 2,050 2,073 385,100
2014/05/22 2,043 2,063 2,021 2,057 807,900
2014/05/21 1,969 2,035 1,962 2,032 982,600
2014/05/20 1,915 1,982 1,892 1,971 595,900
2014/05/19 1,863 1,913 1,863 1,900 482,900
2014/05/16 1,860 1,888 1,850 1,862 673,000
2014/05/15 1,825 1,913 1,805 1,899 1,336,500
2014/05/14 1,732 1,748 1,722 1,735 143,100
2014/05/13 1,734 1,744 1,715 1,742 172,500
2014/05/12 1,739 1,739 1,702 1,709 264,700
2014/05/09 1,724 1,768 1,724 1,755 248,100
2014/05/08 1,704 1,745 1,698 1,741 206,000
2014/05/07 1,718 1,724 1,686 1,694 203,400
2014/05/02 1,712 1,721 1,701 1,717 77,800
2014/05/01 1,706 1,719 1,690 1,712 119,300
2014/04/30 1,704 1,711 1,694 1,701 138,400
2014/04/28 1,675 1,697 1,669 1,696 123,000
2014/04/25 1,677 1,693 1,670 1,683 88,900
2014/04/24 1,662 1,684 1,662 1,673 143,800
2014/04/23 1,678 1,682 1,660 1,663 293,100
2014/04/22 1,695 1,695 1,679 1,680 72,400
2014/04/21 1,691 1,700 1,683 1,693 97,700
2014/04/18 1,708 1,708 1,685 1,691 82,300
2014/04/17 1,691 1,703 1,686 1,692 155,100
2014/04/16 1,680 1,694 1,675 1,694 143,700
2014/04/15 1,684 1,685 1,666 1,671 156,200
2014/04/14 1,674 1,687 1,673 1,676 97,600
2014/04/11 1,682 1,698 1,673 1,681 123,700
2014/04/10 1,716 1,733 1,700 1,703 163,500
2014/04/09 1,688 1,707 1,674 1,692 216,600
2014/04/08 1,715 1,716 1,700 1,701 120,900
2014/04/07 1,739 1,739 1,717 1,720 101,000
2014/04/04 1,737 1,750 1,730 1,741 101,800
2014/04/03 1,740 1,755 1,736 1,736 76,900
2014/04/02 1,744 1,760 1,736 1,736 187,100
2014/04/01 1,771 1,771 1,730 1,744 159,400
2014/03/31 1,759 1,770 1,735 1,770 183,800
2014/03/28 1,734 1,752 1,711 1,749 205,300
2014/03/27 1,703 1,732 1,687 1,727 185,700
2014/03/26 1,779 1,791 1,736 1,744 309,800
2014/03/25 1,775 1,810 1,766 1,780 335,300
2014/03/24 1,710 1,780 1,707 1,772 416,200
2014/03/20 1,744 1,744 1,694 1,696 210,000
2014/03/19 1,722 1,749 1,719 1,723 215,200
2014/03/18 1,722 1,730 1,697 1,721 222,100
2014/03/17 1,674 1,684 1,659 1,682 292,100
2014/03/14 1,680 1,692 1,668 1,678 463,400
2014/03/13 1,727 1,741 1,714 1,721 155,500
2014/03/12 1,745 1,747 1,726 1,726 177,400
2014/03/11 1,750 1,770 1,733 1,755 233,500
2014/03/10 1,755 1,764 1,744 1,745 131,600
2014/03/07 1,732 1,754 1,732 1,750 175,700
2014/03/06 1,755 1,755 1,726 1,735 263,400
2014/03/05 1,740 1,755 1,736 1,744 167,600
2014/03/04 1,690 1,734 1,689 1,730 219,300
2014/03/03 1,705 1,712 1,685 1,712 192,300
2014/02/28 1,720 1,722 1,698 1,712 208,600
2014/02/27 1,735 1,741 1,711 1,714 203,800
2014/02/26 1,721 1,748 1,721 1,741 142,900
2014/02/25 1,735 1,755 1,728 1,743 251,100
2014/02/24 1,704 1,744 1,703 1,729 166,100
2014/02/21 1,699 1,716 1,695 1,713 237,600
2014/02/20 1,705 1,719 1,688 1,700 472,100
2014/02/19 1,722 1,742 1,706 1,729 290,700
2014/02/18 1,682 1,744 1,682 1,738 360,700
2014/02/17 1,693 1,705 1,672 1,695 279,800
2014/02/14 1,700 1,716 1,670 1,694 417,600
2014/02/13 1,722 1,729 1,691 1,704 272,700
2014/02/12 1,773 1,773 1,694 1,718 474,300
2014/02/10 1,791 1,794 1,721 1,755 478,400
2014/02/07 1,790 1,815 1,770 1,801 298,500
2014/02/06 1,731 1,743 1,705 1,742 216,400
2014/02/05 1,730 1,740 1,690 1,719 255,000
2014/02/04 1,747 1,757 1,710 1,717 336,900
2014/02/03 1,806 1,819 1,785 1,794 206,200
2014/01/31 1,841 1,852 1,806 1,827 222,700
2014/01/30 1,836 1,856 1,815 1,832 310,000
2014/01/29 1,839 1,862 1,831 1,861 215,000
2014/01/28 1,800 1,833 1,793 1,817 180,500
2014/01/27 1,795 1,813 1,775 1,795 288,800
2014/01/24 1,825 1,836 1,806 1,832 303,000
2014/01/23 1,870 1,874 1,846 1,846 208,300
2014/01/22 1,847 1,864 1,840 1,861 175,600
2014/01/21 1,849 1,871 1,842 1,847 201,900
2014/01/20 1,848 1,859 1,830 1,840 167,600
2014/01/17 1,815 1,842 1,805 1,840 237,600
2014/01/16 1,795 1,815 1,790 1,811 234,500
2014/01/15 1,796 1,799 1,766 1,782 234,100
2014/01/14 1,774 1,779 1,751 1,760 254,300
2014/01/10 1,713 1,778 1,706 1,777 488,900
2014/01/09 1,705 1,714 1,701 1,713 173,000
2014/01/08 1,708 1,727 1,706 1,724 236,000
2014/01/07 1,724 1,724 1,691 1,697 252,700
2014/01/06 1,700 1,725 1,691 1,723 295,600

このページの先頭へ