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
2015/12/30 2,270 2,288 2,262 2,269 159,400
2015/12/29 2,220 2,260 2,208 2,259 229,400
2015/12/28 2,200 2,232 2,195 2,232 275,200
2015/12/25 2,200 2,227 2,168 2,181 517,000
2015/12/24 2,327 2,327 2,189 2,222 821,200
2015/12/22 2,330 2,348 2,326 2,328 168,300
2015/12/21 2,317 2,324 2,284 2,311 334,300
2015/12/18 2,362 2,388 2,338 2,339 489,900
2015/12/17 2,341 2,370 2,335 2,352 448,000
2015/12/16 2,317 2,321 2,300 2,321 370,600
2015/12/15 2,312 2,350 2,264 2,267 529,500
2015/12/14 2,258 2,297 2,255 2,288 433,500
2015/12/11 2,294 2,303 2,276 2,282 463,300
2015/12/10 2,254 2,281 2,251 2,252 265,600
2015/12/09 2,270 2,310 2,266 2,269 348,800
2015/12/08 2,284 2,318 2,284 2,286 251,300
2015/12/07 2,313 2,320 2,273 2,280 289,700
2015/12/04 2,302 2,327 2,279 2,290 388,000
2015/12/03 2,330 2,345 2,320 2,341 287,900
2015/12/02 2,320 2,359 2,313 2,332 400,000
2015/12/01 2,315 2,321 2,296 2,316 424,700
2015/11/30 2,259 2,317 2,255 2,308 545,800
2015/11/27 2,270 2,277 2,252 2,252 281,100
2015/11/26 2,252 2,269 2,252 2,263 235,000
2015/11/25 2,246 2,257 2,224 2,251 398,600
2015/11/24 2,236 2,259 2,207 2,255 396,100
2015/11/20 2,199 2,238 2,198 2,238 354,000
2015/11/19 2,230 2,230 2,197 2,207 368,600
2015/11/18 2,205 2,220 2,200 2,211 361,500
2015/11/17 2,195 2,204 2,176 2,191 369,300
2015/11/16 2,145 2,179 2,120 2,174 603,700
2015/11/13 2,300 2,315 2,183 2,186 1,448,700
2015/11/12 2,254 2,379 2,247 2,374 698,900
2015/11/11 2,230 2,289 2,215 2,277 369,000
2015/11/10 2,251 2,263 2,224 2,252 337,000
2015/11/09 2,250 2,277 2,245 2,273 360,400
2015/11/06 2,229 2,251 2,200 2,249 363,200
2015/11/05 2,178 2,238 2,161 2,235 487,500
2015/11/04 2,245 2,247 2,152 2,157 840,400
2015/11/02 2,220 2,236 2,205 2,218 326,500
2015/10/30 2,224 2,249 2,219 2,238 309,900
2015/10/29 2,219 2,235 2,211 2,225 391,600
2015/10/28 2,220 2,220 2,185 2,194 263,000
2015/10/27 2,245 2,256 2,216 2,221 212,300
2015/10/26 2,250 2,258 2,228 2,235 299,900
2015/10/23 2,230 2,233 2,212 2,226 285,000
2015/10/22 2,203 2,224 2,199 2,200 133,500
2015/10/21 2,201 2,224 2,192 2,218 217,900
2015/10/20 2,199 2,204 2,182 2,199 118,600
2015/10/19 2,218 2,226 2,182 2,189 147,900
2015/10/16 2,210 2,230 2,196 2,204 197,400
2015/10/15 2,198 2,212 2,165 2,200 335,700
2015/10/14 2,166 2,194 2,153 2,186 276,900
2015/10/13 2,177 2,181 2,155 2,175 348,400
2015/10/09 2,202 2,208 2,163 2,195 297,900
2015/10/08 2,193 2,225 2,167 2,202 900,100
2015/10/07 2,089 2,122 2,067 2,080 425,800
2015/10/06 2,054 2,116 2,050 2,069 501,900
2015/10/05 2,040 2,056 2,019 2,045 336,900
2015/10/02 2,021 2,032 2,005 2,028 455,800
2015/10/01 2,067 2,068 2,021 2,044 446,400
2015/09/30 2,072 2,087 2,040 2,049 448,800
2015/09/29 2,110 2,110 2,022 2,036 643,600
2015/09/28 2,188 2,189 2,132 2,146 740,800
2015/09/25 2,156 2,226 2,153 2,226 1,093,900
2015/09/24 2,194 2,200 2,150 2,150 736,600
2015/09/18 2,230 2,244 2,208 2,216 393,500
2015/09/17 2,235 2,244 2,207 2,225 406,500
2015/09/16 2,232 2,238 2,215 2,226 319,800
2015/09/15 2,219 2,244 2,200 2,217 347,700
2015/09/14 2,248 2,269 2,197 2,218 347,100
2015/09/11 2,217 2,241 2,193 2,220 342,800
2015/09/10 2,177 2,228 2,165 2,221 507,800
2015/09/09 2,214 2,233 2,184 2,203 629,400
2015/09/08 2,169 2,211 2,138 2,138 539,100
2015/09/07 2,176 2,194 2,155 2,165 614,600
2015/09/04 2,258 2,260 2,182 2,196 549,000
2015/09/03 2,300 2,318 2,241 2,242 413,100
2015/09/02 2,278 2,295 2,252 2,263 616,300
2015/09/01 2,385 2,389 2,313 2,313 406,400
2015/08/31 2,399 2,399 2,342 2,387 593,700
2015/08/28 2,380 2,399 2,351 2,389 612,000
2015/08/27 2,381 2,390 2,290 2,307 920,600
2015/08/26 2,300 2,349 2,287 2,347 716,300
2015/08/25 2,240 2,357 2,202 2,288 962,100
2015/08/24 2,424 2,460 2,348 2,351 709,600
2015/08/21 2,505 2,535 2,483 2,483 711,500
2015/08/20 2,627 2,648 2,583 2,593 477,200
2015/08/19 2,660 2,664 2,632 2,634 484,800
2015/08/18 2,725 2,729 2,662 2,683 552,900
2015/08/17 2,767 2,775 2,728 2,739 282,400
2015/08/14 2,763 2,788 2,750 2,774 248,900
2015/08/13 2,789 2,840 2,740 2,749 433,100
2015/08/12 2,750 2,809 2,743 2,789 637,800
2015/08/11 2,736 2,738 2,693 2,731 388,000
2015/08/10 2,692 2,754 2,691 2,734 253,000
2015/08/07 2,630 2,724 2,630 2,711 603,900
2015/08/06 2,666 2,707 2,658 2,703 364,000
2015/08/05 2,666 2,703 2,636 2,667 504,500
2015/08/04 2,675 2,723 2,668 2,683 613,800
2015/08/03 2,700 2,748 2,678 2,697 423,000
2015/07/31 2,738 2,766 2,713 2,723 248,200
2015/07/30 2,750 2,768 2,697 2,698 366,500
2015/07/29 2,634 2,759 2,634 2,750 485,000
2015/07/28 2,672 2,705 2,623 2,623 876,500
2015/07/27 2,656 2,693 2,655 2,688 286,800
2015/07/24 2,661 2,687 2,658 2,677 288,100
2015/07/23 2,601 2,660 2,596 2,660 321,500
2015/07/22 2,550 2,608 2,548 2,599 446,000
2015/07/21 2,577 2,577 2,548 2,572 216,700
2015/07/17 2,583 2,595 2,556 2,577 273,800
2015/07/16 2,540 2,573 2,516 2,562 467,500
2015/07/15 2,583 2,600 2,532 2,541 371,400
2015/07/14 2,550 2,576 2,545 2,567 306,500
2015/07/13 2,444 2,537 2,437 2,533 544,900
2015/07/10 2,430 2,450 2,410 2,413 313,600
2015/07/09 2,440 2,452 2,401 2,433 490,000
2015/07/08 2,496 2,540 2,471 2,475 532,900
2015/07/07 2,470 2,498 2,466 2,491 257,800
2015/07/06 2,456 2,473 2,450 2,450 161,800
2015/07/03 2,489 2,496 2,473 2,481 100,500
2015/07/02 2,485 2,504 2,476 2,489 301,700
2015/07/01 2,446 2,472 2,437 2,466 188,600
2015/06/30 2,430 2,461 2,424 2,438 236,800
2015/06/29 2,435 2,452 2,422 2,434 181,800
2015/06/26 2,482 2,482 2,451 2,467 146,200
2015/06/25 2,471 2,488 2,463 2,467 214,200
2015/06/24 2,462 2,477 2,453 2,473 276,200
2015/06/23 2,459 2,463 2,433 2,458 234,900
2015/06/22 2,426 2,454 2,423 2,447 211,700
2015/06/19 2,414 2,434 2,408 2,431 272,300
2015/06/18 2,412 2,414 2,400 2,400 182,400
2015/06/17 2,414 2,430 2,402 2,408 231,700
2015/06/16 2,410 2,410 2,400 2,400 241,700
2015/06/15 2,415 2,428 2,402 2,409 233,300
2015/06/12 2,430 2,440 2,417 2,421 299,400
2015/06/11 2,443 2,446 2,421 2,425 368,900
2015/06/10 2,466 2,474 2,425 2,431 383,000
2015/06/09 2,472 2,497 2,466 2,475 461,000
2015/06/08 2,440 2,484 2,430 2,475 402,900
2015/06/05 2,450 2,465 2,434 2,435 172,600
2015/06/04 2,448 2,458 2,442 2,454 215,900
2015/06/03 2,466 2,472 2,446 2,455 189,700
2015/06/02 2,461 2,488 2,460 2,465 398,000
2015/06/01 2,410 2,459 2,409 2,457 348,100
2015/05/29 2,421 2,429 2,409 2,409 232,800
2015/05/28 2,423 2,429 2,403 2,422 328,900
2015/05/27 2,435 2,447 2,418 2,421 231,700
2015/05/26 2,447 2,447 2,417 2,419 269,800
2015/05/25 2,461 2,461 2,431 2,447 494,800
2015/05/22 2,528 2,528 2,441 2,448 869,200
2015/05/21 2,510 2,557 2,504 2,544 305,900
2015/05/20 2,496 2,508 2,493 2,500 184,900
2015/05/19 2,465 2,513 2,461 2,502 369,000
2015/05/18 2,455 2,472 2,442 2,452 337,400
2015/05/15 2,460 2,468 2,432 2,454 420,300
2015/05/14 2,516 2,516 2,445 2,454 651,200
2015/05/13 2,575 2,577 2,538 2,549 206,500
2015/05/12 2,582 2,599 2,561 2,578 294,000
2015/05/11 2,583 2,640 2,582 2,594 273,000
2015/05/08 2,545 2,585 2,543 2,556 309,400
2015/05/07 2,530 2,650 2,506 2,523 501,100
2015/05/01 2,471 2,516 2,471 2,512 167,500
2015/04/30 2,541 2,543 2,482 2,502 332,300
2015/04/28 2,563 2,573 2,547 2,549 135,900
2015/04/27 2,557 2,569 2,540 2,561 159,800
2015/04/24 2,568 2,573 2,520 2,551 204,000
2015/04/23 2,520 2,559 2,520 2,555 418,000
2015/04/22 2,475 2,519 2,469 2,517 359,200
2015/04/21 2,464 2,480 2,448 2,463 165,500
2015/04/20 2,452 2,466 2,442 2,454 199,600
2015/04/17 2,459 2,467 2,443 2,460 229,700
2015/04/16 2,445 2,468 2,440 2,467 347,600
2015/04/15 2,410 2,442 2,410 2,442 187,400
2015/04/14 2,382 2,435 2,380 2,435 215,500
2015/04/13 2,392 2,407 2,376 2,392 105,500
2015/04/10 2,414 2,427 2,398 2,399 240,500
2015/04/09 2,441 2,445 2,408 2,431 259,700
2015/04/08 2,445 2,449 2,433 2,441 136,000
2015/04/07 2,430 2,447 2,421 2,444 263,900
2015/04/06 2,433 2,451 2,416 2,431 221,300
2015/04/03 2,420 2,442 2,410 2,442 252,300
2015/04/02 2,350 2,430 2,345 2,407 375,100
2015/04/01 2,342 2,368 2,324 2,355 264,900
2015/03/31 2,403 2,406 2,356 2,359 282,200
2015/03/30 2,400 2,400 2,377 2,392 297,100
2015/03/27 2,390 2,417 2,360 2,374 276,700
2015/03/26 2,460 2,461 2,431 2,440 257,800
2015/03/25 2,488 2,488 2,460 2,462 382,900
2015/03/24 2,485 2,512 2,471 2,473 425,800
2015/03/23 2,445 2,471 2,432 2,467 420,000
2015/03/20 2,410 2,425 2,393 2,419 346,200
2015/03/19 2,426 2,435 2,405 2,413 468,100
2015/03/18 2,439 2,439 2,419 2,428 252,600
2015/03/17 2,430 2,440 2,413 2,421 330,000
2015/03/16 2,499 2,508 2,417 2,430 693,100
2015/03/13 2,516 2,531 2,507 2,517 251,700
2015/03/12 2,535 2,535 2,502 2,521 299,700
2015/03/11 2,537 2,561 2,533 2,542 165,400
2015/03/10 2,570 2,580 2,540 2,550 205,500
2015/03/09 2,537 2,579 2,529 2,566 125,500
2015/03/06 2,554 2,571 2,536 2,554 210,800
2015/03/05 2,557 2,557 2,541 2,543 121,900
2015/03/04 2,565 2,569 2,532 2,557 207,500
2015/03/03 2,584 2,618 2,565 2,572 171,600
2015/03/02 2,524 2,583 2,524 2,580 224,600
2015/02/27 2,516 2,538 2,510 2,516 185,100
2015/02/26 2,489 2,513 2,479 2,513 186,300
2015/02/25 2,498 2,513 2,472 2,482 149,700
2015/02/24 2,493 2,514 2,487 2,501 223,500
2015/02/23 2,487 2,494 2,470 2,488 187,400
2015/02/20 2,436 2,480 2,430 2,480 416,100
2015/02/19 2,417 2,428 2,378 2,422 358,300
2015/02/18 2,390 2,434 2,378 2,405 628,600
2015/02/17 2,385 2,438 2,380 2,434 288,900
2015/02/16 2,400 2,411 2,375 2,384 201,400
2015/02/13 2,379 2,395 2,363 2,388 200,400
2015/02/12 2,399 2,400 2,342 2,379 342,100
2015/02/10 2,383 2,389 2,337 2,386 257,400
2015/02/09 2,394 2,394 2,376 2,387 119,500
2015/02/06 2,379 2,393 2,365 2,375 119,200
2015/02/05 2,382 2,397 2,368 2,374 157,000
2015/02/04 2,353 2,392 2,353 2,381 187,300
2015/02/03 2,395 2,395 2,320 2,335 198,000
2015/02/02 2,367 2,398 2,361 2,395 208,100
2015/01/30 2,379 2,392 2,355 2,374 309,200
2015/01/29 2,346 2,378 2,340 2,364 159,100
2015/01/28 2,322 2,357 2,312 2,346 135,000
2015/01/27 2,314 2,331 2,307 2,323 153,600
2015/01/26 2,294 2,307 2,278 2,297 98,100
2015/01/23 2,299 2,318 2,293 2,314 105,400
2015/01/22 2,290 2,291 2,271 2,290 179,400
2015/01/21 2,290 2,306 2,276 2,301 144,900
2015/01/20 2,269 2,303 2,257 2,303 142,200
2015/01/19 2,273 2,273 2,251 2,269 122,000
2015/01/16 2,273 2,277 2,226 2,260 230,100
2015/01/15 2,279 2,303 2,270 2,301 138,900
2015/01/14 2,311 2,311 2,270 2,275 163,300
2015/01/13 2,301 2,319 2,275 2,312 190,700
2015/01/09 2,316 2,328 2,300 2,308 176,200
2015/01/08 2,324 2,333 2,309 2,313 188,800
2015/01/07 2,290 2,306 2,286 2,301 185,500
2015/01/06 2,307 2,331 2,295 2,295 268,700
2015/01/05 2,403 2,412 2,351 2,357 288,400

このページの先頭へ