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 |
---|---|---|---|---|---|
2018/12/28 | 2,229 | 2,248 | 2,201 | 2,232 | 333,000 |
2018/12/27 | 2,228 | 2,252 | 2,196 | 2,248 | 442,800 |
2018/12/26 | 2,110 | 2,176 | 2,101 | 2,137 | 446,700 |
2018/12/25 | 2,157 | 2,179 | 2,076 | 2,098 | 454,300 |
2018/12/21 | 2,250 | 2,250 | 2,179 | 2,203 | 480,300 |
2018/12/20 | 2,351 | 2,359 | 2,264 | 2,266 | 380,900 |
2018/12/19 | 2,391 | 2,391 | 2,350 | 2,369 | 261,500 |
2018/12/18 | 2,400 | 2,400 | 2,355 | 2,367 | 262,700 |
2018/12/17 | 2,421 | 2,443 | 2,415 | 2,426 | 267,300 |
2018/12/14 | 2,434 | 2,461 | 2,410 | 2,421 | 316,800 |
2018/12/13 | 2,394 | 2,444 | 2,394 | 2,434 | 237,600 |
2018/12/12 | 2,384 | 2,415 | 2,378 | 2,401 | 225,300 |
2018/12/11 | 2,385 | 2,404 | 2,361 | 2,375 | 213,500 |
2018/12/10 | 2,387 | 2,412 | 2,368 | 2,387 | 197,500 |
2018/12/07 | 2,372 | 2,430 | 2,370 | 2,427 | 286,800 |
2018/12/06 | 2,391 | 2,391 | 2,354 | 2,365 | 179,300 |
2018/12/05 | 2,362 | 2,402 | 2,357 | 2,392 | 158,000 |
2018/12/04 | 2,443 | 2,445 | 2,389 | 2,396 | 209,900 |
2018/12/03 | 2,431 | 2,442 | 2,409 | 2,440 | 350,800 |
2018/11/30 | 2,402 | 2,418 | 2,372 | 2,418 | 298,600 |
2018/11/29 | 2,427 | 2,427 | 2,388 | 2,394 | 201,400 |
2018/11/28 | 2,420 | 2,436 | 2,409 | 2,413 | 222,200 |
2018/11/27 | 2,403 | 2,429 | 2,388 | 2,427 | 283,900 |
2018/11/26 | 2,317 | 2,392 | 2,317 | 2,380 | 335,000 |
2018/11/22 | 2,346 | 2,361 | 2,291 | 2,344 | 603,600 |
2018/11/21 | 2,375 | 2,389 | 2,338 | 2,341 | 320,600 |
2018/11/20 | 2,401 | 2,418 | 2,382 | 2,395 | 300,100 |
2018/11/19 | 2,422 | 2,428 | 2,391 | 2,411 | 314,500 |
2018/11/16 | 2,389 | 2,412 | 2,362 | 2,395 | 500,100 |
2018/11/15 | 2,425 | 2,430 | 2,325 | 2,391 | 844,300 |
2018/11/14 | 2,519 | 2,538 | 2,462 | 2,468 | 555,300 |
2018/11/13 | 2,581 | 2,611 | 2,512 | 2,521 | 733,500 |
2018/11/12 | 2,680 | 2,822 | 2,644 | 2,657 | 899,200 |
2018/11/09 | 2,623 | 2,644 | 2,601 | 2,632 | 345,600 |
2018/11/08 | 2,633 | 2,647 | 2,608 | 2,623 | 366,000 |
2018/11/07 | 2,609 | 2,638 | 2,593 | 2,601 | 281,700 |
2018/11/06 | 2,592 | 2,620 | 2,578 | 2,601 | 276,600 |
2018/11/05 | 2,560 | 2,604 | 2,560 | 2,589 | 197,600 |
2018/11/02 | 2,592 | 2,606 | 2,581 | 2,593 | 299,000 |
2018/11/01 | 2,563 | 2,576 | 2,540 | 2,557 | 253,400 |
2018/10/31 | 2,600 | 2,600 | 2,553 | 2,583 | 269,000 |
2018/10/30 | 2,501 | 2,583 | 2,501 | 2,580 | 927,700 |
2018/10/29 | 2,532 | 2,554 | 2,516 | 2,525 | 299,000 |
2018/10/26 | 2,495 | 2,507 | 2,477 | 2,496 | 273,200 |
2018/10/25 | 2,509 | 2,539 | 2,486 | 2,489 | 355,900 |
2018/10/24 | 2,599 | 2,603 | 2,548 | 2,559 | 351,400 |
2018/10/23 | 2,625 | 2,639 | 2,586 | 2,589 | 334,100 |
2018/10/22 | 2,591 | 2,626 | 2,575 | 2,624 | 320,300 |
2018/10/19 | 2,561 | 2,597 | 2,556 | 2,592 | 269,200 |
2018/10/18 | 2,569 | 2,624 | 2,561 | 2,602 | 452,600 |
2018/10/17 | 2,530 | 2,570 | 2,510 | 2,557 | 400,400 |
2018/10/16 | 2,435 | 2,511 | 2,433 | 2,508 | 437,900 |
2018/10/15 | 2,475 | 2,488 | 2,432 | 2,433 | 460,900 |
2018/10/12 | 2,481 | 2,489 | 2,452 | 2,464 | 339,100 |
2018/10/11 | 2,471 | 2,485 | 2,453 | 2,475 | 371,500 |
2018/10/10 | 2,476 | 2,524 | 2,473 | 2,513 | 613,400 |
2018/10/09 | 2,457 | 2,487 | 2,449 | 2,480 | 776,400 |
2018/10/05 | 2,425 | 2,474 | 2,413 | 2,457 | 612,000 |
2018/10/04 | 2,424 | 2,443 | 2,402 | 2,432 | 739,200 |
2018/10/03 | 2,450 | 2,474 | 2,427 | 2,445 | 474,700 |
2018/10/02 | 2,503 | 2,512 | 2,434 | 2,481 | 732,900 |
2018/10/01 | 2,555 | 2,562 | 2,517 | 2,522 | 512,400 |
2018/09/28 | 2,539 | 2,555 | 2,516 | 2,534 | 460,400 |
2018/09/27 | 2,580 | 2,581 | 2,507 | 2,532 | 745,600 |
2018/09/26 | 2,653 | 2,671 | 2,517 | 2,547 | 1,681,700 |
2018/09/25 | 2,680 | 2,729 | 2,667 | 2,729 | 1,762,500 |
2018/09/21 | 2,706 | 2,719 | 2,676 | 2,686 | 805,500 |
2018/09/20 | 2,698 | 2,708 | 2,681 | 2,705 | 446,500 |
2018/09/19 | 2,684 | 2,721 | 2,673 | 2,703 | 548,200 |
2018/09/18 | 2,633 | 2,673 | 2,617 | 2,673 | 501,400 |
2018/09/14 | 2,674 | 2,676 | 2,617 | 2,628 | 552,100 |
2018/09/13 | 2,646 | 2,676 | 2,627 | 2,646 | 304,100 |
2018/09/12 | 2,631 | 2,645 | 2,613 | 2,621 | 434,000 |
2018/09/11 | 2,660 | 2,665 | 2,623 | 2,631 | 226,800 |
2018/09/10 | 2,700 | 2,705 | 2,664 | 2,669 | 361,100 |
2018/09/07 | 2,614 | 2,684 | 2,599 | 2,681 | 476,400 |
2018/09/06 | 2,616 | 2,626 | 2,586 | 2,599 | 330,400 |
2018/09/05 | 2,627 | 2,627 | 2,586 | 2,605 | 319,100 |
2018/09/04 | 2,611 | 2,634 | 2,587 | 2,631 | 258,600 |
2018/09/03 | 2,667 | 2,667 | 2,600 | 2,611 | 383,100 |
2018/08/31 | 2,630 | 2,670 | 2,620 | 2,661 | 293,900 |
2018/08/30 | 2,676 | 2,676 | 2,647 | 2,659 | 272,400 |
2018/08/29 | 2,660 | 2,694 | 2,653 | 2,670 | 283,800 |
2018/08/28 | 2,673 | 2,676 | 2,643 | 2,645 | 241,800 |
2018/08/27 | 2,623 | 2,677 | 2,623 | 2,672 | 305,700 |
2018/08/24 | 2,606 | 2,627 | 2,597 | 2,611 | 209,900 |
2018/08/23 | 2,560 | 2,596 | 2,542 | 2,590 | 265,800 |
2018/08/22 | 2,610 | 2,616 | 2,534 | 2,553 | 632,500 |
2018/08/21 | 2,655 | 2,659 | 2,628 | 2,633 | 245,700 |
2018/08/20 | 2,690 | 2,707 | 2,665 | 2,673 | 237,200 |
2018/08/17 | 2,675 | 2,694 | 2,654 | 2,691 | 179,300 |
2018/08/16 | 2,699 | 2,703 | 2,667 | 2,675 | 277,800 |
2018/08/15 | 2,718 | 2,733 | 2,667 | 2,697 | 265,100 |
2018/08/14 | 2,688 | 2,721 | 2,646 | 2,719 | 363,100 |
2018/08/13 | 2,751 | 2,774 | 2,677 | 2,690 | 671,200 |
2018/08/10 | 2,660 | 2,800 | 2,653 | 2,790 | 1,699,000 |
2018/08/09 | 2,516 | 2,564 | 2,511 | 2,529 | 560,100 |
2018/08/08 | 2,523 | 2,543 | 2,513 | 2,515 | 294,900 |
2018/08/07 | 2,501 | 2,532 | 2,492 | 2,532 | 204,600 |
2018/08/06 | 2,520 | 2,534 | 2,495 | 2,496 | 160,800 |
2018/08/03 | 2,529 | 2,539 | 2,517 | 2,522 | 149,000 |
2018/08/02 | 2,519 | 2,535 | 2,504 | 2,519 | 232,700 |
2018/08/01 | 2,503 | 2,530 | 2,496 | 2,512 | 395,700 |
2018/07/31 | 2,530 | 2,530 | 2,490 | 2,503 | 974,200 |
2018/07/30 | 2,581 | 2,581 | 2,548 | 2,548 | 280,600 |
2018/07/27 | 2,600 | 2,603 | 2,587 | 2,592 | 191,600 |
2018/07/26 | 2,610 | 2,621 | 2,587 | 2,608 | 212,800 |
2018/07/25 | 2,633 | 2,643 | 2,596 | 2,599 | 210,300 |
2018/07/24 | 2,680 | 2,683 | 2,635 | 2,642 | 202,000 |
2018/07/23 | 2,621 | 2,676 | 2,616 | 2,662 | 303,200 |
2018/07/20 | 2,665 | 2,666 | 2,610 | 2,613 | 392,500 |
2018/07/19 | 2,700 | 2,700 | 2,663 | 2,665 | 208,000 |
2018/07/18 | 2,692 | 2,760 | 2,692 | 2,709 | 426,000 |
2018/07/17 | 2,597 | 2,676 | 2,590 | 2,662 | 415,300 |
2018/07/13 | 2,612 | 2,612 | 2,582 | 2,587 | 287,800 |
2018/07/12 | 2,613 | 2,638 | 2,613 | 2,617 | 269,100 |
2018/07/11 | 2,609 | 2,636 | 2,593 | 2,608 | 352,700 |
2018/07/10 | 2,630 | 2,638 | 2,593 | 2,593 | 310,500 |
2018/07/09 | 2,630 | 2,645 | 2,620 | 2,636 | 219,100 |
2018/07/06 | 2,588 | 2,637 | 2,584 | 2,634 | 424,400 |
2018/07/05 | 2,593 | 2,642 | 2,586 | 2,609 | 335,700 |
2018/07/04 | 2,550 | 2,637 | 2,541 | 2,630 | 369,600 |
2018/07/03 | 2,580 | 2,604 | 2,561 | 2,588 | 348,700 |
2018/07/02 | 2,680 | 2,687 | 2,603 | 2,606 | 423,400 |
2018/06/29 | 2,629 | 2,678 | 2,629 | 2,674 | 355,100 |
2018/06/28 | 2,645 | 2,674 | 2,635 | 2,646 | 431,500 |
2018/06/27 | 2,596 | 2,650 | 2,579 | 2,645 | 434,700 |
2018/06/26 | 2,612 | 2,639 | 2,563 | 2,578 | 367,300 |
2018/06/25 | 2,620 | 2,645 | 2,618 | 2,622 | 316,900 |
2018/06/22 | 2,591 | 2,625 | 2,590 | 2,611 | 328,500 |
2018/06/21 | 2,602 | 2,634 | 2,580 | 2,588 | 290,200 |
2018/06/20 | 2,594 | 2,630 | 2,559 | 2,594 | 345,300 |
2018/06/19 | 2,630 | 2,660 | 2,580 | 2,587 | 374,400 |
2018/06/18 | 2,630 | 2,666 | 2,612 | 2,620 | 392,300 |
2018/06/15 | 2,646 | 2,659 | 2,622 | 2,623 | 465,700 |
2018/06/14 | 2,578 | 2,634 | 2,567 | 2,617 | 465,700 |
2018/06/13 | 2,548 | 2,597 | 2,537 | 2,589 | 518,400 |
2018/06/12 | 2,524 | 2,550 | 2,512 | 2,546 | 283,100 |
2018/06/11 | 2,480 | 2,534 | 2,475 | 2,523 | 262,100 |
2018/06/08 | 2,484 | 2,517 | 2,480 | 2,504 | 338,700 |
2018/06/07 | 2,520 | 2,525 | 2,485 | 2,493 | 276,500 |
2018/06/06 | 2,510 | 2,535 | 2,504 | 2,528 | 424,100 |
2018/06/05 | 2,488 | 2,509 | 2,465 | 2,508 | 268,900 |
2018/06/04 | 2,485 | 2,493 | 2,477 | 2,491 | 198,300 |
2018/06/01 | 2,463 | 2,477 | 2,445 | 2,468 | 396,000 |
2018/05/31 | 2,480 | 2,500 | 2,464 | 2,499 | 301,000 |
2018/05/30 | 2,455 | 2,479 | 2,448 | 2,479 | 290,600 |
2018/05/29 | 2,470 | 2,482 | 2,450 | 2,479 | 192,400 |
2018/05/28 | 2,431 | 2,489 | 2,420 | 2,486 | 373,200 |
2018/05/25 | 2,433 | 2,446 | 2,404 | 2,434 | 250,300 |
2018/05/24 | 2,468 | 2,475 | 2,443 | 2,445 | 264,800 |
2018/05/23 | 2,480 | 2,481 | 2,445 | 2,469 | 339,500 |
2018/05/22 | 2,467 | 2,499 | 2,451 | 2,495 | 402,500 |
2018/05/21 | 2,502 | 2,510 | 2,465 | 2,467 | 280,300 |
2018/05/18 | 2,485 | 2,514 | 2,482 | 2,502 | 510,500 |
2018/05/17 | 2,473 | 2,496 | 2,465 | 2,489 | 428,600 |
2018/05/16 | 2,440 | 2,500 | 2,440 | 2,458 | 700,900 |
2018/05/15 | 2,440 | 2,442 | 2,402 | 2,427 | 381,000 |
2018/05/14 | 2,430 | 2,447 | 2,392 | 2,438 | 654,100 |
2018/05/11 | 2,436 | 2,497 | 2,401 | 2,461 | 1,914,600 |
2018/05/10 | 2,220 | 2,220 | 2,173 | 2,186 | 533,800 |
2018/05/09 | 2,279 | 2,279 | 2,213 | 2,236 | 470,300 |
2018/05/08 | 2,319 | 2,347 | 2,298 | 2,303 | 361,500 |
2018/05/07 | 2,300 | 2,334 | 2,278 | 2,328 | 425,300 |
2018/05/02 | 2,250 | 2,299 | 2,243 | 2,287 | 427,400 |
2018/05/01 | 2,201 | 2,261 | 2,179 | 2,250 | 510,200 |
2018/04/27 | 2,178 | 2,187 | 2,155 | 2,176 | 244,100 |
2018/04/26 | 2,180 | 2,205 | 2,175 | 2,177 | 296,800 |
2018/04/25 | 2,144 | 2,180 | 2,143 | 2,175 | 164,800 |
2018/04/24 | 2,178 | 2,182 | 2,165 | 2,172 | 153,200 |
2018/04/23 | 2,150 | 2,164 | 2,145 | 2,161 | 141,500 |
2018/04/20 | 2,160 | 2,174 | 2,152 | 2,161 | 175,500 |
2018/04/19 | 2,179 | 2,209 | 2,171 | 2,177 | 274,700 |
2018/04/18 | 2,128 | 2,180 | 2,121 | 2,163 | 362,100 |
2018/04/17 | 2,120 | 2,140 | 2,118 | 2,128 | 346,100 |
2018/04/16 | 2,089 | 2,130 | 2,086 | 2,126 | 211,900 |
2018/04/13 | 2,098 | 2,116 | 2,090 | 2,099 | 301,600 |
2018/04/12 | 2,060 | 2,092 | 2,040 | 2,085 | 287,200 |
2018/04/11 | 2,087 | 2,097 | 2,063 | 2,069 | 208,900 |
2018/04/10 | 2,085 | 2,099 | 2,076 | 2,087 | 391,500 |
2018/04/09 | 2,092 | 2,100 | 2,080 | 2,088 | 290,800 |
2018/04/06 | 2,112 | 2,116 | 2,072 | 2,072 | 418,700 |
2018/04/05 | 2,130 | 2,139 | 2,100 | 2,101 | 342,300 |
2018/04/04 | 2,105 | 2,134 | 2,094 | 2,106 | 483,900 |
2018/04/03 | 2,090 | 2,104 | 2,086 | 2,091 | 467,200 |
2018/04/02 | 2,130 | 2,133 | 2,093 | 2,096 | 252,300 |
2018/03/30 | 2,100 | 2,140 | 2,090 | 2,139 | 566,900 |
2018/03/29 | 2,215 | 2,215 | 2,066 | 2,085 | 735,800 |
2018/03/28 | 2,170 | 2,219 | 2,149 | 2,217 | 1,195,600 |
2018/03/27 | 2,184 | 2,226 | 2,182 | 2,226 | 1,354,500 |
2018/03/26 | 2,180 | 2,188 | 2,129 | 2,168 | 1,109,900 |
2018/03/23 | 2,197 | 2,205 | 2,171 | 2,181 | 794,100 |
2018/03/22 | 2,189 | 2,219 | 2,171 | 2,214 | 890,000 |
2018/03/20 | 2,163 | 2,184 | 2,154 | 2,173 | 820,100 |
2018/03/19 | 2,200 | 2,204 | 2,163 | 2,178 | 556,200 |
2018/03/16 | 2,224 | 2,235 | 2,205 | 2,206 | 566,900 |
2018/03/15 | 2,250 | 2,250 | 2,208 | 2,226 | 434,900 |
2018/03/14 | 2,259 | 2,277 | 2,232 | 2,240 | 501,800 |
2018/03/13 | 2,287 | 2,287 | 2,260 | 2,265 | 404,600 |
2018/03/12 | 2,324 | 2,344 | 2,286 | 2,289 | 486,900 |
2018/03/09 | 2,354 | 2,362 | 2,317 | 2,329 | 515,500 |
2018/03/08 | 2,337 | 2,364 | 2,337 | 2,349 | 391,500 |
2018/03/07 | 2,321 | 2,351 | 2,315 | 2,331 | 466,600 |
2018/03/06 | 2,349 | 2,379 | 2,326 | 2,329 | 589,800 |
2018/03/05 | 2,340 | 2,365 | 2,328 | 2,335 | 562,900 |
2018/03/02 | 2,312 | 2,352 | 2,312 | 2,336 | 583,200 |
2018/03/01 | 2,301 | 2,350 | 2,291 | 2,345 | 637,800 |
2018/02/28 | 2,306 | 2,335 | 2,298 | 2,317 | 497,000 |
2018/02/27 | 2,362 | 2,374 | 2,296 | 2,309 | 633,000 |
2018/02/26 | 2,363 | 2,402 | 2,345 | 2,349 | 875,300 |
2018/02/23 | 2,305 | 2,389 | 2,305 | 2,354 | 1,125,700 |
2018/02/22 | 2,204 | 2,319 | 2,185 | 2,285 | 1,968,200 |
2018/02/21 | 2,151 | 2,153 | 2,104 | 2,116 | 398,900 |
2018/02/20 | 2,151 | 2,164 | 2,147 | 2,154 | 262,900 |
2018/02/19 | 2,137 | 2,167 | 2,130 | 2,147 | 232,100 |
2018/02/16 | 2,113 | 2,134 | 2,103 | 2,107 | 254,000 |
2018/02/15 | 2,147 | 2,148 | 2,089 | 2,096 | 445,700 |
2018/02/14 | 2,194 | 2,202 | 2,135 | 2,139 | 614,600 |
2018/02/13 | 2,228 | 2,238 | 2,164 | 2,167 | 555,600 |
2018/02/09 | 2,100 | 2,218 | 2,099 | 2,216 | 1,047,000 |
2018/02/08 | 2,104 | 2,173 | 2,095 | 2,173 | 690,200 |
2018/02/07 | 2,095 | 2,122 | 2,086 | 2,087 | 504,000 |
2018/02/06 | 2,069 | 2,069 | 2,015 | 2,045 | 833,600 |
2018/02/05 | 2,149 | 2,164 | 2,113 | 2,115 | 435,600 |
2018/02/02 | 2,185 | 2,187 | 2,163 | 2,166 | 237,400 |
2018/02/01 | 2,188 | 2,195 | 2,151 | 2,188 | 393,200 |
2018/01/31 | 2,189 | 2,231 | 2,157 | 2,184 | 982,600 |
2018/01/30 | 2,125 | 2,202 | 2,112 | 2,194 | 949,100 |
2018/01/29 | 2,110 | 2,128 | 2,101 | 2,119 | 235,600 |
2018/01/26 | 2,124 | 2,136 | 2,113 | 2,118 | 389,300 |
2018/01/25 | 2,137 | 2,142 | 2,122 | 2,128 | 426,000 |
2018/01/24 | 2,157 | 2,162 | 2,140 | 2,146 | 270,800 |
2018/01/23 | 2,153 | 2,156 | 2,145 | 2,145 | 222,200 |
2018/01/22 | 2,123 | 2,139 | 2,118 | 2,133 | 238,300 |
2018/01/19 | 2,127 | 2,130 | 2,103 | 2,115 | 320,100 |
2018/01/18 | 2,160 | 2,164 | 2,127 | 2,127 | 577,300 |
2018/01/17 | 2,144 | 2,159 | 2,123 | 2,141 | 664,300 |
2018/01/16 | 2,119 | 2,135 | 2,119 | 2,129 | 390,100 |
2018/01/15 | 2,118 | 2,144 | 2,112 | 2,113 | 424,700 |
2018/01/12 | 2,097 | 2,117 | 2,088 | 2,105 | 405,700 |
2018/01/11 | 2,076 | 2,095 | 2,071 | 2,091 | 523,300 |
2018/01/10 | 2,077 | 2,083 | 2,061 | 2,076 | 561,500 |
2018/01/09 | 2,108 | 2,111 | 2,066 | 2,070 | 474,900 |
2018/01/05 | 2,085 | 2,105 | 2,085 | 2,090 | 427,700 |
2018/01/04 | 2,116 | 2,118 | 2,068 | 2,076 | 671,000 |