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
2017/12/29 2,120 2,123 2,110 2,116 285,900
2017/12/28 2,130 2,144 2,114 2,119 629,200
2017/12/27 2,100 2,123 2,092 2,118 424,600
2017/12/26 2,076 2,107 2,076 2,095 546,300
2017/12/25 2,084 2,092 2,052 2,075 491,600
2017/12/22 2,061 2,097 2,061 2,079 539,100
2017/12/21 2,036 2,060 2,029 2,058 387,600
2017/12/20 1,986 2,035 1,983 2,032 451,100
2017/12/19 1,990 2,004 1,969 1,990 626,800
2017/12/18 1,998 2,010 1,991 1,995 517,300
2017/12/15 2,006 2,022 1,996 2,005 672,300
2017/12/14 1,982 2,000 1,980 1,994 479,500
2017/12/13 1,986 1,992 1,977 1,980 355,400
2017/12/12 1,990 2,007 1,979 1,987 568,800
2017/12/11 1,978 1,989 1,966 1,989 407,700
2017/12/08 1,961 1,985 1,960 1,979 431,700
2017/12/07 1,950 1,976 1,947 1,965 332,600
2017/12/06 1,980 1,988 1,941 1,942 622,500
2017/12/05 1,965 1,982 1,964 1,974 335,800
2017/12/04 1,949 1,982 1,945 1,962 442,300
2017/12/01 1,938 1,956 1,921 1,949 495,300
2017/11/30 1,915 1,953 1,902 1,938 914,500
2017/11/29 1,932 1,932 1,901 1,916 809,700
2017/11/28 1,944 1,948 1,923 1,926 566,000
2017/11/27 1,956 1,965 1,945 1,956 383,300
2017/11/24 1,963 1,965 1,932 1,960 708,700
2017/11/22 2,018 2,018 1,966 1,968 1,248,700
2017/11/21 2,050 2,059 2,030 2,032 337,100
2017/11/20 2,040 2,057 2,027 2,028 460,100
2017/11/17 2,069 2,074 2,036 2,041 765,000
2017/11/16 2,068 2,081 2,057 2,058 520,400
2017/11/15 2,129 2,133 2,067 2,070 680,000
2017/11/14 2,135 2,148 2,126 2,135 262,100
2017/11/13 2,163 2,163 2,121 2,124 330,000
2017/11/10 2,127 2,176 2,125 2,173 526,900
2017/11/09 2,177 2,177 2,132 2,150 555,800
2017/11/08 2,141 2,173 2,134 2,172 307,100
2017/11/07 2,129 2,153 2,123 2,152 270,300
2017/11/06 2,140 2,152 2,129 2,141 295,300
2017/11/02 2,095 2,152 2,095 2,148 590,300
2017/11/01 2,100 2,107 2,093 2,097 339,200
2017/10/31 2,092 2,097 2,075 2,089 433,200
2017/10/30 2,122 2,131 2,095 2,102 508,600
2017/10/27 2,070 2,135 2,062 2,135 862,200
2017/10/26 2,052 2,068 2,040 2,060 808,000
2017/10/25 2,200 2,200 2,045 2,054 2,697,500
2017/10/24 2,244 2,290 2,243 2,290 399,800
2017/10/23 2,260 2,262 2,243 2,250 245,300
2017/10/20 2,234 2,243 2,228 2,238 176,400
2017/10/19 2,254 2,265 2,236 2,241 251,400
2017/10/18 2,217 2,250 2,214 2,249 357,500
2017/10/17 2,234 2,234 2,213 2,217 228,600
2017/10/16 2,220 2,236 2,211 2,225 332,800
2017/10/13 2,229 2,235 2,216 2,233 228,600
2017/10/12 2,208 2,233 2,205 2,232 381,000
2017/10/11 2,182 2,202 2,170 2,202 352,200
2017/10/10 2,181 2,193 2,162 2,192 586,200
2017/10/06 2,220 2,224 2,204 2,214 308,300
2017/10/05 2,230 2,234 2,217 2,230 273,500
2017/10/04 2,234 2,236 2,224 2,231 240,600
2017/10/03 2,232 2,232 2,207 2,226 294,900
2017/10/02 2,237 2,249 2,224 2,228 400,400
2017/09/29 2,228 2,236 2,208 2,231 311,300
2017/09/28 2,182 2,228 2,157 2,227 560,100
2017/09/27 2,181 2,203 2,158 2,187 1,166,000
2017/09/26 2,258 2,259 2,224 2,230 1,278,100
2017/09/25 2,223 2,250 2,205 2,247 700,200
2017/09/22 2,190 2,209 2,184 2,208 762,200
2017/09/21 2,163 2,196 2,160 2,178 950,900
2017/09/20 2,157 2,161 2,138 2,155 834,900
2017/09/19 2,181 2,188 2,155 2,157 712,200
2017/09/15 2,157 2,170 2,156 2,158 370,500
2017/09/14 2,185 2,190 2,161 2,162 408,200
2017/09/13 2,172 2,189 2,167 2,180 348,700
2017/09/12 2,163 2,176 2,157 2,165 344,700
2017/09/11 2,161 2,178 2,141 2,142 346,300
2017/09/08 2,150 2,158 2,139 2,144 422,100
2017/09/07 2,158 2,171 2,152 2,162 303,900
2017/09/06 2,165 2,173 2,136 2,145 638,600
2017/09/05 2,180 2,203 2,167 2,168 265,700
2017/09/04 2,192 2,198 2,164 2,172 488,900
2017/09/01 2,207 2,214 2,193 2,200 355,300
2017/08/31 2,195 2,214 2,191 2,192 356,600
2017/08/30 2,198 2,218 2,191 2,193 366,400
2017/08/29 2,206 2,210 2,193 2,202 276,300
2017/08/28 2,184 2,224 2,183 2,215 447,400
2017/08/25 2,170 2,180 2,164 2,173 287,300
2017/08/24 2,178 2,184 2,170 2,170 346,400
2017/08/23 2,171 2,203 2,171 2,181 421,200
2017/08/22 2,161 2,204 2,156 2,178 561,000
2017/08/21 2,245 2,245 2,160 2,161 1,173,200
2017/08/18 2,275 2,282 2,250 2,252 507,300
2017/08/17 2,314 2,327 2,291 2,293 512,700
2017/08/16 2,310 2,331 2,291 2,328 514,100
2017/08/15 2,300 2,316 2,297 2,307 344,500
2017/08/14 2,333 2,339 2,295 2,296 568,600
2017/08/10 2,355 2,365 2,307 2,333 998,600
2017/08/09 2,458 2,458 2,423 2,428 321,100
2017/08/08 2,477 2,477 2,443 2,456 171,100
2017/08/07 2,470 2,489 2,467 2,475 232,300
2017/08/04 2,493 2,499 2,451 2,456 266,900
2017/08/03 2,471 2,498 2,469 2,498 333,100
2017/08/02 2,466 2,484 2,454 2,469 305,400
2017/08/01 2,435 2,467 2,433 2,465 359,600
2017/07/31 2,423 2,432 2,410 2,429 272,100
2017/07/28 2,413 2,430 2,410 2,430 294,500
2017/07/27 2,426 2,431 2,408 2,410 286,500
2017/07/26 2,408 2,440 2,404 2,424 300,800
2017/07/25 2,400 2,413 2,398 2,406 151,900
2017/07/24 2,406 2,406 2,384 2,402 349,800
2017/07/21 2,416 2,423 2,405 2,413 183,600
2017/07/20 2,412 2,421 2,406 2,416 233,900
2017/07/19 2,417 2,426 2,397 2,406 415,700
2017/07/18 2,413 2,420 2,386 2,414 470,000
2017/07/14 2,419 2,426 2,411 2,416 302,700
2017/07/13 2,406 2,415 2,397 2,408 277,700
2017/07/12 2,399 2,411 2,387 2,402 446,700
2017/07/11 2,460 2,461 2,384 2,405 1,191,800
2017/07/10 2,512 2,523 2,495 2,499 169,000
2017/07/07 2,512 2,533 2,495 2,505 318,800
2017/07/06 2,510 2,535 2,506 2,524 369,500
2017/07/05 2,473 2,516 2,467 2,515 345,300
2017/07/04 2,472 2,492 2,456 2,473 292,900
2017/07/03 2,501 2,501 2,465 2,466 368,800
2017/06/30 2,506 2,506 2,487 2,505 254,700
2017/06/29 2,535 2,542 2,508 2,514 437,500
2017/06/28 2,511 2,536 2,511 2,531 445,900
2017/06/27 2,484 2,515 2,479 2,514 399,500
2017/06/26 2,475 2,486 2,465 2,473 273,500
2017/06/23 2,470 2,478 2,461 2,472 163,600
2017/06/22 2,469 2,481 2,465 2,469 155,800
2017/06/21 2,469 2,475 2,451 2,463 196,200
2017/06/20 2,500 2,501 2,465 2,467 295,100
2017/06/19 2,459 2,487 2,458 2,486 265,100
2017/06/16 2,437 2,452 2,435 2,440 214,000
2017/06/15 2,435 2,448 2,419 2,428 282,900
2017/06/14 2,449 2,469 2,435 2,435 230,100
2017/06/13 2,448 2,466 2,444 2,444 305,200
2017/06/12 2,424 2,448 2,412 2,445 320,300
2017/06/09 2,430 2,447 2,419 2,420 385,600
2017/06/08 2,464 2,469 2,450 2,450 224,100
2017/06/07 2,450 2,469 2,438 2,459 232,100
2017/06/06 2,472 2,477 2,448 2,450 324,700
2017/06/05 2,460 2,472 2,439 2,469 289,700
2017/06/02 2,465 2,475 2,455 2,457 407,100
2017/06/01 2,407 2,466 2,401 2,463 411,100
2017/05/31 2,438 2,444 2,408 2,409 572,500
2017/05/30 2,455 2,464 2,434 2,441 347,300
2017/05/29 2,463 2,477 2,450 2,456 439,000
2017/05/26 2,465 2,467 2,447 2,455 342,100
2017/05/25 2,460 2,465 2,427 2,463 439,300
2017/05/24 2,499 2,502 2,438 2,458 604,000
2017/05/23 2,564 2,569 2,462 2,475 1,034,400
2017/05/22 2,580 2,585 2,562 2,583 336,600
2017/05/19 2,550 2,561 2,535 2,560 268,200
2017/05/18 2,540 2,556 2,517 2,550 333,700
2017/05/17 2,593 2,596 2,560 2,561 342,100
2017/05/16 2,600 2,615 2,584 2,600 549,500
2017/05/15 2,610 2,611 2,567 2,582 461,100
2017/05/12 2,612 2,619 2,586 2,603 586,100
2017/05/11 2,663 2,685 2,552 2,612 1,461,500
2017/05/10 2,925 2,937 2,896 2,908 332,000
2017/05/09 2,906 2,927 2,890 2,916 359,200
2017/05/08 2,893 2,914 2,886 2,908 305,500
2017/05/02 2,868 2,883 2,862 2,874 207,200
2017/05/01 2,841 2,879 2,841 2,876 173,700
2017/04/28 2,838 2,872 2,836 2,871 306,800
2017/04/27 2,832 2,846 2,830 2,844 228,700
2017/04/26 2,854 2,863 2,842 2,853 201,100
2017/04/25 2,806 2,824 2,798 2,819 181,300
2017/04/24 2,814 2,833 2,794 2,806 244,600
2017/04/21 2,740 2,774 2,731 2,773 207,100
2017/04/20 2,705 2,729 2,702 2,721 171,000
2017/04/19 2,724 2,730 2,696 2,705 397,900
2017/04/18 2,741 2,753 2,732 2,734 165,500
2017/04/17 2,715 2,741 2,715 2,731 153,400
2017/04/14 2,732 2,742 2,710 2,713 214,900
2017/04/13 2,727 2,750 2,712 2,744 267,000
2017/04/12 2,722 2,742 2,705 2,742 305,800
2017/04/11 2,722 2,748 2,720 2,742 272,900
2017/04/10 2,715 2,749 2,711 2,742 301,200
2017/04/07 2,683 2,722 2,682 2,707 380,700
2017/04/06 2,741 2,748 2,683 2,685 453,300
2017/04/05 2,770 2,789 2,740 2,750 398,500
2017/04/04 2,784 2,844 2,757 2,775 511,000
2017/04/03 2,767 2,822 2,765 2,782 508,100
2017/03/31 2,851 2,861 2,768 2,768 454,800
2017/03/30 2,854 2,887 2,826 2,833 451,100
2017/03/29 2,942 2,942 2,862 2,873 892,900
2017/03/28 2,990 3,010 2,942 2,966 1,068,700
2017/03/27 2,975 2,997 2,955 2,964 770,700
2017/03/24 2,972 3,020 2,952 2,987 465,600
2017/03/23 2,985 2,996 2,941 2,952 727,900
2017/03/22 2,997 3,015 2,988 2,990 446,700
2017/03/21 3,005 3,030 3,000 3,030 357,700
2017/03/17 3,025 3,035 3,010 3,015 319,400
2017/03/16 3,010 3,065 2,992 3,055 307,800
2017/03/15 3,080 3,085 3,030 3,030 299,900
2017/03/14 3,085 3,100 3,065 3,090 212,500
2017/03/13 3,055 3,080 3,030 3,075 219,800
2017/03/10 3,050 3,070 3,030 3,055 382,500
2017/03/09 3,060 3,065 3,025 3,035 331,500
2017/03/08 3,065 3,075 3,035 3,050 394,300
2017/03/07 3,070 3,085 3,055 3,075 211,400
2017/03/06 3,045 3,075 3,045 3,065 257,600
2017/03/03 3,060 3,070 3,035 3,055 270,100
2017/03/02 3,070 3,075 3,035 3,050 353,000
2017/03/01 3,050 3,055 3,010 3,055 489,200
2017/02/28 3,030 3,070 3,020 3,040 451,300
2017/02/27 3,020 3,020 2,994 3,010 429,200
2017/02/24 2,996 3,010 2,974 3,000 240,400
2017/02/23 3,000 3,055 2,996 3,000 336,100
2017/02/22 2,980 2,990 2,966 2,990 232,300
2017/02/21 2,950 2,985 2,950 2,984 339,600
2017/02/20 2,927 2,946 2,912 2,937 219,600
2017/02/17 2,899 2,933 2,888 2,920 332,400
2017/02/16 2,891 2,927 2,891 2,920 340,300
2017/02/15 2,874 2,944 2,874 2,884 409,100
2017/02/14 2,854 2,875 2,828 2,828 311,800
2017/02/13 2,835 2,861 2,801 2,835 350,300
2017/02/10 2,702 2,818 2,702 2,816 575,600
2017/02/09 2,699 2,711 2,678 2,692 255,600
2017/02/08 2,705 2,706 2,677 2,699 249,500
2017/02/07 2,688 2,719 2,688 2,695 196,900
2017/02/06 2,702 2,708 2,671 2,687 420,000
2017/02/03 2,722 2,735 2,695 2,696 231,600
2017/02/02 2,742 2,743 2,706 2,707 182,300
2017/02/01 2,704 2,740 2,698 2,734 202,300
2017/01/31 2,719 2,731 2,697 2,724 232,400
2017/01/30 2,757 2,760 2,730 2,743 263,000
2017/01/27 2,770 2,775 2,751 2,763 235,500
2017/01/26 2,732 2,768 2,732 2,764 256,600
2017/01/25 2,743 2,746 2,721 2,736 137,000
2017/01/24 2,710 2,743 2,710 2,723 97,800
2017/01/23 2,720 2,738 2,705 2,720 163,500
2017/01/20 2,700 2,744 2,700 2,736 117,300
2017/01/19 2,715 2,738 2,702 2,723 165,900
2017/01/18 2,684 2,703 2,651 2,695 343,900
2017/01/17 2,750 2,750 2,708 2,709 160,900
2017/01/16 2,777 2,786 2,752 2,757 168,000
2017/01/13 2,717 2,774 2,710 2,769 251,400
2017/01/12 2,740 2,750 2,716 2,733 253,600
2017/01/11 2,754 2,758 2,742 2,747 219,400
2017/01/10 2,754 2,770 2,742 2,751 257,100
2017/01/06 2,704 2,757 2,702 2,754 283,700
2017/01/05 2,705 2,726 2,693 2,704 278,800
2017/01/04 2,666 2,708 2,662 2,706 348,200

このページの先頭へ