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
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

このページの先頭へ