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 |