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
2016/12/30 2,674 2,682 2,656 2,672 145,500
2016/12/29 2,690 2,690 2,660 2,679 151,200
2016/12/28 2,665 2,695 2,662 2,690 147,900
2016/12/27 2,680 2,706 2,659 2,665 230,700
2016/12/26 2,663 2,688 2,658 2,667 202,500
2016/12/22 2,630 2,670 2,629 2,669 426,500
2016/12/21 2,635 2,637 2,618 2,626 207,200
2016/12/20 2,620 2,649 2,607 2,644 308,500
2016/12/19 2,594 2,645 2,594 2,640 218,600
2016/12/16 2,604 2,612 2,571 2,607 459,200
2016/12/15 2,649 2,656 2,618 2,627 318,600
2016/12/14 2,653 2,660 2,639 2,647 345,600
2016/12/13 2,640 2,678 2,633 2,657 334,400
2016/12/12 2,633 2,633 2,602 2,621 315,500
2016/12/09 2,600 2,634 2,599 2,633 396,700
2016/12/08 2,550 2,598 2,550 2,598 398,600
2016/12/07 2,494 2,537 2,491 2,535 258,300
2016/12/06 2,508 2,515 2,491 2,512 221,200
2016/12/05 2,533 2,533 2,485 2,493 255,600
2016/12/02 2,503 2,547 2,500 2,539 446,000
2016/12/01 2,478 2,502 2,475 2,502 477,500
2016/11/30 2,459 2,465 2,443 2,461 245,700
2016/11/29 2,452 2,470 2,425 2,437 232,100
2016/11/28 2,422 2,458 2,413 2,454 304,200
2016/11/25 2,410 2,429 2,407 2,422 135,200
2016/11/24 2,420 2,423 2,406 2,417 167,400
2016/11/22 2,400 2,416 2,390 2,400 141,500
2016/11/21 2,399 2,424 2,394 2,405 209,100
2016/11/18 2,400 2,400 2,364 2,371 139,600
2016/11/17 2,368 2,390 2,356 2,382 145,900
2016/11/16 2,370 2,394 2,357 2,374 191,100
2016/11/15 2,368 2,373 2,331 2,347 193,000
2016/11/14 2,328 2,374 2,319 2,362 271,800
2016/11/11 2,383 2,400 2,316 2,330 407,600
2016/11/10 2,388 2,421 2,361 2,366 425,300
2016/11/09 2,438 2,458 2,350 2,376 409,800
2016/11/08 2,465 2,465 2,438 2,452 108,800
2016/11/07 2,450 2,467 2,437 2,445 142,200
2016/11/04 2,430 2,445 2,407 2,443 212,100
2016/11/02 2,447 2,454 2,421 2,445 163,500
2016/11/01 2,459 2,470 2,435 2,470 181,100
2016/10/31 2,439 2,475 2,436 2,470 335,600
2016/10/28 2,428 2,455 2,412 2,455 379,700
2016/10/27 2,426 2,427 2,405 2,411 149,700
2016/10/26 2,395 2,427 2,385 2,426 182,300
2016/10/25 2,380 2,406 2,375 2,406 201,500
2016/10/24 2,354 2,378 2,352 2,372 120,100
2016/10/21 2,355 2,377 2,352 2,364 198,600
2016/10/20 2,356 2,378 2,353 2,371 274,600
2016/10/19 2,375 2,394 2,365 2,379 178,400
2016/10/18 2,350 2,370 2,334 2,370 206,000
2016/10/17 2,332 2,349 2,313 2,349 238,100
2016/10/14 2,328 2,339 2,319 2,333 146,800
2016/10/13 2,314 2,326 2,287 2,326 305,700
2016/10/12 2,306 2,315 2,280 2,286 210,500
2016/10/11 2,332 2,348 2,312 2,335 602,100
2016/10/07 2,278 2,291 2,247 2,255 304,000
2016/10/06 2,300 2,308 2,279 2,301 240,200
2016/10/05 2,278 2,298 2,270 2,293 249,300
2016/10/04 2,280 2,280 2,265 2,274 250,300
2016/10/03 2,257 2,288 2,251 2,272 250,300
2016/09/30 2,250 2,255 2,226 2,240 213,500
2016/09/29 2,266 2,275 2,254 2,265 235,600
2016/09/28 2,244 2,288 2,235 2,266 795,300
2016/09/27 2,290 2,322 2,265 2,322 907,900
2016/09/26 2,318 2,326 2,296 2,300 526,000
2016/09/23 2,294 2,324 2,286 2,317 417,400
2016/09/21 2,288 2,334 2,284 2,334 322,500
2016/09/20 2,269 2,298 2,258 2,289 527,200
2016/09/16 2,285 2,292 2,273 2,292 267,600
2016/09/15 2,309 2,310 2,266 2,275 246,000
2016/09/14 2,320 2,332 2,303 2,314 190,700
2016/09/13 2,348 2,352 2,321 2,323 276,400
2016/09/12 2,331 2,340 2,320 2,325 179,600
2016/09/09 2,360 2,369 2,343 2,345 195,300
2016/09/08 2,325 2,368 2,314 2,362 313,100
2016/09/07 2,283 2,319 2,277 2,317 159,600
2016/09/06 2,283 2,312 2,275 2,306 165,700
2016/09/05 2,297 2,298 2,277 2,283 162,100
2016/09/02 2,287 2,293 2,253 2,261 163,500
2016/09/01 2,235 2,284 2,220 2,284 236,300
2016/08/31 2,209 2,225 2,202 2,219 148,300
2016/08/30 2,177 2,206 2,177 2,194 174,100
2016/08/29 2,222 2,224 2,173 2,178 229,000
2016/08/26 2,190 2,190 2,161 2,178 201,800
2016/08/25 2,200 2,213 2,190 2,197 171,000
2016/08/24 2,166 2,199 2,166 2,191 164,600
2016/08/23 2,142 2,161 2,142 2,157 110,700
2016/08/22 2,128 2,153 2,128 2,149 127,500
2016/08/19 2,138 2,140 2,124 2,128 127,900
2016/08/18 2,124 2,142 2,118 2,132 158,800
2016/08/17 2,113 2,145 2,110 2,142 187,000
2016/08/16 2,151 2,172 2,150 2,153 150,800
2016/08/15 2,170 2,176 2,159 2,159 81,400
2016/08/12 2,169 2,177 2,155 2,174 130,800
2016/08/10 2,155 2,181 2,155 2,165 267,400
2016/08/09 2,160 2,204 2,156 2,172 389,900
2016/08/08 2,113 2,223 2,104 2,217 609,700
2016/08/05 2,075 2,091 2,056 2,063 261,800
2016/08/04 2,076 2,093 2,058 2,086 227,800
2016/08/03 2,075 2,078 2,052 2,066 172,200
2016/08/02 2,097 2,108 2,082 2,084 141,700
2016/08/01 2,092 2,115 2,066 2,109 191,200
2016/07/29 2,080 2,117 2,073 2,114 297,300
2016/07/28 2,112 2,112 2,072 2,086 259,700
2016/07/27 2,138 2,150 2,113 2,121 193,300
2016/07/26 2,131 2,137 2,112 2,126 231,000
2016/07/25 2,155 2,160 2,139 2,141 173,700
2016/07/22 2,154 2,173 2,150 2,157 159,600
2016/07/21 2,157 2,185 2,153 2,185 179,500
2016/07/20 2,143 2,147 2,118 2,145 172,900
2016/07/19 2,146 2,150 2,119 2,145 195,500
2016/07/15 2,140 2,149 2,111 2,116 248,100
2016/07/14 2,116 2,136 2,109 2,131 249,500
2016/07/13 2,141 2,147 2,104 2,106 191,400
2016/07/12 2,103 2,134 2,103 2,116 221,500
2016/07/11 2,058 2,094 2,047 2,071 218,700
2016/07/08 2,070 2,077 2,017 2,017 241,800
2016/07/07 2,044 2,059 2,041 2,058 141,100
2016/07/06 2,060 2,064 2,023 2,038 222,500
2016/07/05 2,080 2,087 2,071 2,083 129,500
2016/07/04 2,054 2,084 2,046 2,080 125,600
2016/07/01 2,059 2,070 2,042 2,054 237,600
2016/06/30 2,080 2,097 2,064 2,069 204,800
2016/06/29 2,021 2,058 2,012 2,057 289,600
2016/06/28 1,986 2,015 1,963 2,002 324,400
2016/06/27 1,998 2,021 1,995 2,015 165,300
2016/06/24 2,080 2,091 1,951 1,964 414,300
2016/06/23 2,056 2,077 2,044 2,074 169,400
2016/06/22 2,071 2,078 2,050 2,050 156,800
2016/06/21 2,050 2,092 2,033 2,083 245,000
2016/06/20 2,031 2,066 2,031 2,055 181,000
2016/06/17 2,024 2,055 2,013 2,021 423,000
2016/06/16 2,055 2,064 2,005 2,011 337,600
2016/06/15 2,040 2,058 2,032 2,047 190,400
2016/06/14 2,084 2,097 2,034 2,040 325,500
2016/06/13 2,124 2,126 2,090 2,090 245,700
2016/06/10 2,159 2,159 2,119 2,154 277,000
2016/06/09 2,171 2,181 2,130 2,139 303,900
2016/06/08 2,206 2,214 2,166 2,182 290,400
2016/06/07 2,194 2,220 2,182 2,185 123,200
2016/06/06 2,181 2,193 2,169 2,193 165,300
2016/06/03 2,178 2,211 2,175 2,203 200,700
2016/06/02 2,190 2,200 2,172 2,176 211,100
2016/06/01 2,211 2,218 2,193 2,201 148,100
2016/05/31 2,213 2,231 2,203 2,211 240,000
2016/05/30 2,212 2,224 2,202 2,213 161,600
2016/05/27 2,196 2,212 2,189 2,212 162,700
2016/05/26 2,222 2,222 2,178 2,181 217,700
2016/05/25 2,216 2,235 2,185 2,199 204,000
2016/05/24 2,171 2,193 2,171 2,186 181,900
2016/05/23 2,201 2,202 2,161 2,169 175,500
2016/05/20 2,170 2,210 2,170 2,201 329,100
2016/05/19 2,185 2,192 2,156 2,168 263,000
2016/05/18 2,149 2,157 2,130 2,148 287,500
2016/05/17 2,150 2,180 2,147 2,156 458,900
2016/05/16 2,176 2,176 2,132 2,140 313,800
2016/05/13 2,211 2,218 2,148 2,148 596,600
2016/05/12 2,258 2,261 2,205 2,212 502,800
2016/05/11 2,299 2,311 2,266 2,277 273,900
2016/05/10 2,281 2,293 2,267 2,286 207,100
2016/05/09 2,269 2,301 2,269 2,274 149,300
2016/05/06 2,251 2,276 2,235 2,248 351,200
2016/05/02 2,246 2,270 2,240 2,265 206,400
2016/04/28 2,361 2,379 2,305 2,305 244,800
2016/04/27 2,371 2,371 2,335 2,359 221,300
2016/04/26 2,380 2,392 2,366 2,372 193,600
2016/04/25 2,400 2,410 2,373 2,387 186,500
2016/04/22 2,380 2,413 2,377 2,409 183,000
2016/04/21 2,400 2,413 2,393 2,403 272,100
2016/04/20 2,370 2,388 2,364 2,380 229,100
2016/04/19 2,372 2,382 2,362 2,369 133,200
2016/04/18 2,315 2,338 2,315 2,332 196,800
2016/04/15 2,359 2,389 2,351 2,382 165,200
2016/04/14 2,377 2,393 2,355 2,385 303,600
2016/04/13 2,348 2,353 2,317 2,341 167,200
2016/04/12 2,287 2,342 2,283 2,334 348,000
2016/04/11 2,270 2,302 2,261 2,296 254,100
2016/04/08 2,226 2,310 2,226 2,292 266,700
2016/04/07 2,250 2,278 2,238 2,270 198,300
2016/04/06 2,219 2,248 2,201 2,247 366,100
2016/04/05 2,301 2,309 2,242 2,245 213,100
2016/04/04 2,301 2,341 2,292 2,307 199,700
2016/04/01 2,338 2,343 2,286 2,300 352,400
2016/03/31 2,377 2,394 2,331 2,333 299,100
2016/03/30 2,405 2,416 2,358 2,368 384,500
2016/03/29 2,394 2,417 2,380 2,409 641,000
2016/03/28 2,421 2,441 2,410 2,441 855,000
2016/03/25 2,421 2,433 2,398 2,411 397,200
2016/03/24 2,445 2,445 2,405 2,417 476,400
2016/03/23 2,437 2,461 2,431 2,453 458,200
2016/03/22 2,415 2,441 2,410 2,439 382,900
2016/03/18 2,399 2,412 2,381 2,408 321,900
2016/03/17 2,416 2,430 2,392 2,409 343,300
2016/03/16 2,386 2,423 2,383 2,415 322,000
2016/03/15 2,376 2,422 2,374 2,400 375,300
2016/03/14 2,392 2,410 2,385 2,397 269,500
2016/03/11 2,360 2,394 2,352 2,381 388,200
2016/03/10 2,378 2,396 2,372 2,386 280,800
2016/03/09 2,351 2,368 2,344 2,355 260,400
2016/03/08 2,388 2,397 2,351 2,379 303,100
2016/03/07 2,380 2,413 2,375 2,412 322,000
2016/03/04 2,350 2,386 2,333 2,384 298,600
2016/03/03 2,340 2,372 2,325 2,371 261,100
2016/03/02 2,373 2,374 2,342 2,357 318,300
2016/03/01 2,312 2,344 2,302 2,333 247,100
2016/02/29 2,384 2,385 2,329 2,329 246,800
2016/02/26 2,356 2,383 2,353 2,369 426,800
2016/02/25 2,295 2,356 2,294 2,344 509,200
2016/02/24 2,300 2,349 2,271 2,315 343,200
2016/02/23 2,374 2,374 2,307 2,326 233,800
2016/02/22 2,320 2,378 2,314 2,360 225,700
2016/02/19 2,340 2,365 2,323 2,341 243,300
2016/02/18 2,357 2,379 2,337 2,371 533,800
2016/02/17 2,319 2,363 2,262 2,317 382,200
2016/02/16 2,318 2,363 2,305 2,326 497,800
2016/02/15 2,163 2,346 2,149 2,323 904,800
2016/02/12 2,152 2,167 2,060 2,063 818,400
2016/02/10 2,334 2,334 2,206 2,235 603,100
2016/02/09 2,250 2,263 2,213 2,222 391,400
2016/02/08 2,253 2,323 2,249 2,315 267,000
2016/02/05 2,250 2,297 2,240 2,295 307,900
2016/02/04 2,303 2,305 2,255 2,265 307,300
2016/02/03 2,319 2,326 2,292 2,313 262,800
2016/02/02 2,340 2,368 2,334 2,347 151,500
2016/02/01 2,354 2,377 2,336 2,373 336,000
2016/01/29 2,259 2,339 2,235 2,330 410,000
2016/01/28 2,201 2,258 2,196 2,242 262,800
2016/01/27 2,216 2,230 2,189 2,225 416,500
2016/01/26 2,218 2,220 2,183 2,189 300,600
2016/01/25 2,192 2,234 2,182 2,234 335,900
2016/01/22 2,136 2,170 2,104 2,170 418,300
2016/01/21 2,120 2,175 2,088 2,089 346,600
2016/01/20 2,197 2,200 2,123 2,129 352,000
2016/01/19 2,200 2,215 2,177 2,197 188,400
2016/01/18 2,181 2,196 2,167 2,189 279,700
2016/01/15 2,229 2,250 2,208 2,222 330,800
2016/01/14 2,212 2,220 2,159 2,199 549,000
2016/01/13 2,200 2,259 2,199 2,253 496,600
2016/01/12 2,200 2,219 2,160 2,167 464,300
2016/01/08 2,218 2,236 2,202 2,217 387,100
2016/01/07 2,224 2,264 2,223 2,229 376,900
2016/01/06 2,257 2,269 2,224 2,236 235,400
2016/01/05 2,244 2,272 2,226 2,249 222,900
2016/01/04 2,266 2,274 2,231 2,243 273,300

このページの先頭へ