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
2019/12/30 2,295 2,303 2,282 2,286 123,900
2019/12/27 2,282 2,301 2,282 2,290 155,500
2019/12/26 2,274 2,282 2,264 2,278 164,000
2019/12/25 2,261 2,273 2,255 2,267 107,600
2019/12/24 2,260 2,267 2,252 2,261 107,500
2019/12/23 2,250 2,263 2,250 2,260 138,800
2019/12/20 2,250 2,254 2,236 2,238 185,400
2019/12/19 2,260 2,263 2,238 2,246 135,800
2019/12/18 2,238 2,253 2,233 2,252 141,800
2019/12/17 2,248 2,259 2,241 2,256 137,500
2019/12/16 2,255 2,271 2,247 2,248 90,500
2019/12/13 2,272 2,273 2,247 2,248 206,600
2019/12/12 2,258 2,262 2,246 2,248 114,600
2019/12/11 2,261 2,273 2,243 2,248 120,000
2019/12/10 2,273 2,274 2,259 2,266 112,200
2019/12/09 2,279 2,279 2,260 2,272 85,400
2019/12/06 2,258 2,266 2,256 2,262 121,600
2019/12/05 2,270 2,278 2,261 2,272 137,200
2019/12/04 2,235 2,267 2,226 2,262 157,200
2019/12/03 2,250 2,259 2,235 2,245 130,500
2019/12/02 2,252 2,276 2,252 2,269 82,600
2019/11/29 2,273 2,274 2,244 2,252 96,100
2019/11/28 2,268 2,269 2,254 2,264 119,800
2019/11/27 2,280 2,285 2,267 2,271 128,700
2019/11/26 2,266 2,287 2,265 2,286 198,600
2019/11/25 2,285 2,285 2,262 2,266 85,200
2019/11/22 2,277 2,283 2,261 2,263 109,600
2019/11/21 2,295 2,300 2,259 2,288 157,400
2019/11/20 2,288 2,305 2,257 2,305 401,800
2019/11/19 2,251 2,298 2,236 2,298 448,700
2019/11/18 2,230 2,271 2,210 2,267 408,800
2019/11/15 2,225 2,254 2,201 2,241 341,300
2019/11/14 2,203 2,221 2,177 2,182 365,200
2019/11/13 2,270 2,272 2,251 2,252 206,800
2019/11/12 2,259 2,277 2,259 2,268 130,100
2019/11/11 2,270 2,273 2,255 2,265 131,700
2019/11/08 2,269 2,276 2,247 2,252 193,400
2019/11/07 2,259 2,269 2,234 2,246 165,800
2019/11/06 2,277 2,282 2,251 2,253 110,600
2019/11/05 2,255 2,289 2,255 2,272 221,300
2019/11/01 2,217 2,240 2,215 2,240 100,700
2019/10/31 2,251 2,255 2,223 2,232 83,600
2019/10/30 2,223 2,247 2,217 2,239 234,800
2019/10/29 2,254 2,262 2,234 2,237 139,900
2019/10/28 2,241 2,268 2,231 2,241 181,700
2019/10/25 2,242 2,252 2,232 2,248 156,200
2019/10/24 2,240 2,249 2,231 2,236 123,900
2019/10/23 2,212 2,236 2,209 2,235 240,600
2019/10/21 2,187 2,192 2,173 2,188 136,600
2019/10/18 2,211 2,223 2,190 2,190 137,200
2019/10/17 2,213 2,223 2,199 2,199 163,200
2019/10/16 2,220 2,225 2,200 2,218 206,300
2019/10/15 2,191 2,211 2,187 2,189 179,100
2019/10/11 2,180 2,180 2,162 2,173 160,600
2019/10/10 2,190 2,197 2,156 2,179 167,700
2019/10/09 2,160 2,183 2,158 2,177 187,500
2019/10/08 2,170 2,187 2,165 2,171 120,200
2019/10/07 2,185 2,187 2,162 2,164 184,000
2019/10/04 2,191 2,197 2,175 2,180 200,800
2019/10/03 2,195 2,212 2,182 2,198 200,100
2019/10/02 2,245 2,262 2,219 2,220 252,100
2019/10/01 2,236 2,263 2,233 2,253 261,100
2019/09/30 2,209 2,243 2,194 2,225 301,800
2019/09/27 2,199 2,225 2,181 2,222 1,083,200
2019/09/26 2,293 2,299 2,245 2,246 1,537,900
2019/09/25 2,270 2,294 2,266 2,291 421,300
2019/09/24 2,240 2,303 2,237 2,270 1,252,900
2019/09/20 2,214 2,233 2,203 2,229 725,400
2019/09/19 2,168 2,232 2,168 2,214 680,900
2019/09/18 2,165 2,175 2,158 2,167 398,900
2019/09/17 2,156 2,176 2,151 2,165 454,300
2019/09/13 2,148 2,176 2,124 2,167 497,500
2019/09/12 2,134 2,142 2,119 2,133 316,900
2019/09/11 2,110 2,134 2,105 2,118 314,300
2019/09/10 2,109 2,123 2,101 2,101 280,700
2019/09/09 2,085 2,108 2,080 2,108 281,000
2019/09/06 2,107 2,110 2,086 2,088 288,300
2019/09/05 2,078 2,116 2,073 2,098 391,600
2019/09/04 2,119 2,121 2,073 2,073 500,000
2019/09/03 2,121 2,143 2,119 2,123 299,900
2019/09/02 2,140 2,157 2,119 2,119 335,400
2019/08/30 2,123 2,146 2,118 2,141 360,400
2019/08/29 2,101 2,117 2,085 2,105 805,500
2019/08/28 2,107 2,114 2,091 2,113 270,400
2019/08/27 2,097 2,122 2,089 2,118 291,300
2019/08/26 2,066 2,095 2,060 2,089 325,300
2019/08/23 2,098 2,108 2,084 2,105 216,200
2019/08/22 2,101 2,103 2,073 2,101 186,500
2019/08/21 2,070 2,101 2,065 2,099 222,100
2019/08/20 2,065 2,084 2,047 2,080 284,600
2019/08/19 2,043 2,061 2,027 2,057 259,800
2019/08/16 2,020 2,039 2,009 2,027 242,500
2019/08/15 2,014 2,035 2,002 2,035 268,600
2019/08/14 2,019 2,045 2,013 2,045 338,900
2019/08/13 2,036 2,036 2,017 2,020 406,900
2019/08/09 2,080 2,080 2,036 2,039 695,600
2019/08/08 2,130 2,137 2,102 2,121 453,900
2019/08/07 2,101 2,135 2,092 2,115 329,900
2019/08/06 2,079 2,101 2,037 2,099 425,400
2019/08/05 2,159 2,160 2,104 2,125 388,200
2019/08/02 2,192 2,197 2,160 2,166 309,900
2019/08/01 2,229 2,232 2,214 2,223 212,200
2019/07/31 2,186 2,245 2,181 2,245 436,200
2019/07/30 2,175 2,196 2,168 2,186 195,600
2019/07/29 2,193 2,198 2,177 2,184 120,100
2019/07/26 2,179 2,189 2,172 2,189 177,300
2019/07/25 2,183 2,194 2,176 2,183 138,900
2019/07/24 2,225 2,227 2,184 2,185 251,800
2019/07/23 2,184 2,233 2,181 2,222 421,900
2019/07/22 2,177 2,186 2,167 2,171 183,000
2019/07/19 2,160 2,191 2,154 2,188 349,400
2019/07/18 2,174 2,176 2,147 2,148 318,300
2019/07/17 2,178 2,193 2,177 2,186 254,800
2019/07/16 2,171 2,171 2,147 2,163 230,700
2019/07/12 2,181 2,185 2,165 2,166 152,000
2019/07/11 2,194 2,196 2,177 2,181 126,300
2019/07/10 2,173 2,181 2,161 2,177 184,700
2019/07/09 2,207 2,207 2,171 2,172 278,200
2019/07/08 2,218 2,221 2,196 2,198 319,700
2019/07/05 2,240 2,245 2,225 2,234 161,600
2019/07/04 2,234 2,242 2,225 2,236 145,400
2019/07/03 2,234 2,239 2,219 2,224 197,200
2019/07/02 2,243 2,255 2,236 2,240 198,200
2019/07/01 2,242 2,256 2,232 2,256 201,900
2019/06/28 2,221 2,234 2,213 2,213 215,700
2019/06/27 2,215 2,231 2,209 2,228 130,900
2019/06/26 2,222 2,237 2,212 2,223 196,100
2019/06/25 2,245 2,271 2,239 2,244 220,800
2019/06/24 2,213 2,233 2,209 2,229 104,200
2019/06/21 2,243 2,244 2,208 2,213 491,600
2019/06/20 2,226 2,240 2,212 2,229 145,000
2019/06/19 2,207 2,236 2,198 2,231 194,800
2019/06/18 2,220 2,227 2,191 2,194 173,900
2019/06/17 2,237 2,247 2,221 2,223 122,300
2019/06/14 2,227 2,244 2,204 2,244 196,400
2019/06/13 2,210 2,224 2,202 2,216 160,700
2019/06/12 2,220 2,239 2,212 2,219 129,700
2019/06/11 2,208 2,228 2,206 2,219 160,900
2019/06/10 2,188 2,203 2,181 2,198 129,200
2019/06/07 2,177 2,177 2,159 2,175 114,900
2019/06/06 2,183 2,206 2,177 2,179 190,500
2019/06/05 2,200 2,209 2,176 2,189 236,400
2019/06/04 2,179 2,193 2,156 2,178 147,800
2019/06/03 2,197 2,198 2,163 2,178 202,200
2019/05/31 2,215 2,228 2,212 2,225 183,500
2019/05/30 2,211 2,230 2,206 2,228 144,000
2019/05/29 2,195 2,251 2,191 2,233 220,900
2019/05/28 2,248 2,248 2,204 2,206 180,800
2019/05/27 2,221 2,253 2,201 2,248 190,600
2019/05/24 2,226 2,229 2,216 2,221 130,800
2019/05/23 2,245 2,267 2,244 2,245 110,000
2019/05/22 2,284 2,286 2,243 2,247 185,400
2019/05/21 2,291 2,310 2,277 2,288 178,800
2019/05/20 2,300 2,314 2,284 2,294 184,700
2019/05/17 2,281 2,309 2,279 2,287 289,600
2019/05/16 2,252 2,273 2,250 2,266 288,300
2019/05/15 2,159 2,240 2,151 2,238 505,700
2019/05/14 2,116 2,131 2,107 2,127 216,800
2019/05/13 2,123 2,212 2,116 2,162 384,600
2019/05/10 2,125 2,163 2,089 2,112 453,300
2019/05/09 2,155 2,155 2,115 2,125 283,100
2019/05/08 2,172 2,178 2,150 2,164 229,800
2019/05/07 2,202 2,208 2,177 2,183 303,300
2019/04/26 2,221 2,228 2,198 2,212 226,600
2019/04/25 2,231 2,244 2,221 2,238 168,600
2019/04/24 2,232 2,236 2,214 2,217 161,800
2019/04/23 2,216 2,229 2,208 2,226 127,100
2019/04/22 2,208 2,218 2,201 2,216 81,300
2019/04/19 2,235 2,242 2,202 2,208 241,700
2019/04/18 2,246 2,248 2,225 2,229 111,000
2019/04/17 2,242 2,251 2,232 2,246 138,100
2019/04/16 2,257 2,273 2,246 2,248 134,300
2019/04/15 2,273 2,284 2,255 2,269 178,200
2019/04/12 2,261 2,266 2,244 2,253 208,700
2019/04/11 2,229 2,245 2,223 2,243 137,600
2019/04/10 2,235 2,240 2,220 2,229 126,300
2019/04/09 2,265 2,265 2,235 2,241 141,500
2019/04/08 2,247 2,268 2,237 2,259 264,100
2019/04/05 2,220 2,240 2,214 2,237 263,000
2019/04/04 2,213 2,216 2,197 2,201 186,900
2019/04/03 2,198 2,216 2,193 2,211 225,400
2019/04/02 2,230 2,230 2,210 2,210 188,900
2019/04/01 2,216 2,237 2,213 2,221 339,600
2019/03/29 2,200 2,214 2,190 2,212 312,500
2019/03/28 2,199 2,211 2,180 2,200 281,600
2019/03/27 2,227 2,245 2,185 2,210 1,026,800
2019/03/26 2,244 2,286 2,242 2,275 1,283,200
2019/03/25 2,211 2,233 2,201 2,231 1,095,800
2019/03/22 2,236 2,240 2,216 2,232 972,900
2019/03/20 2,245 2,249 2,222 2,238 789,400
2019/03/19 2,250 2,263 2,238 2,254 571,900
2019/03/18 2,263 2,267 2,229 2,247 555,800
2019/03/15 2,218 2,257 2,212 2,246 467,400
2019/03/14 2,241 2,243 2,207 2,207 323,800
2019/03/13 2,217 2,239 2,196 2,231 494,200
2019/03/12 2,226 2,228 2,202 2,204 320,800
2019/03/11 2,204 2,217 2,200 2,213 251,600
2019/03/08 2,213 2,223 2,197 2,203 404,500
2019/03/07 2,234 2,245 2,216 2,232 348,400
2019/03/06 2,263 2,269 2,240 2,244 375,000
2019/03/05 2,235 2,258 2,232 2,252 263,000
2019/03/04 2,272 2,288 2,245 2,245 352,100
2019/03/01 2,226 2,253 2,225 2,248 389,500
2019/02/28 2,205 2,230 2,201 2,206 371,500
2019/02/27 2,212 2,223 2,201 2,201 266,700
2019/02/26 2,220 2,229 2,204 2,211 235,000
2019/02/25 2,220 2,226 2,208 2,218 156,900
2019/02/22 2,216 2,224 2,204 2,206 194,500
2019/02/21 2,211 2,228 2,202 2,216 200,000
2019/02/20 2,220 2,233 2,203 2,204 341,500
2019/02/19 2,217 2,220 2,202 2,208 160,400
2019/02/18 2,219 2,219 2,192 2,211 252,800
2019/02/15 2,210 2,210 2,187 2,201 316,800
2019/02/14 2,251 2,262 2,223 2,226 266,200
2019/02/13 2,247 2,263 2,230 2,236 363,400
2019/02/12 2,249 2,252 2,181 2,221 539,400
2019/02/08 2,242 2,259 2,214 2,217 378,100
2019/02/07 2,261 2,272 2,241 2,260 328,100
2019/02/06 2,316 2,317 2,255 2,262 632,100
2019/02/05 2,345 2,353 2,328 2,335 128,000
2019/02/04 2,310 2,353 2,309 2,347 223,400
2019/02/01 2,291 2,306 2,283 2,292 167,900
2019/01/31 2,298 2,301 2,275 2,296 160,600
2019/01/30 2,311 2,312 2,262 2,270 282,500
2019/01/29 2,281 2,314 2,272 2,314 201,300
2019/01/28 2,295 2,301 2,277 2,287 146,900
2019/01/25 2,285 2,308 2,270 2,299 228,200
2019/01/24 2,284 2,308 2,270 2,294 313,500
2019/01/23 2,260 2,287 2,244 2,271 302,900
2019/01/22 2,268 2,285 2,263 2,269 162,400
2019/01/21 2,283 2,283 2,262 2,267 187,700
2019/01/18 2,265 2,295 2,264 2,269 207,100
2019/01/17 2,271 2,299 2,261 2,268 282,600
2019/01/16 2,267 2,292 2,257 2,271 255,400
2019/01/15 2,234 2,263 2,222 2,250 348,200
2019/01/11 2,276 2,285 2,223 2,254 408,200
2019/01/10 2,285 2,329 2,275 2,303 375,200
2019/01/09 2,287 2,327 2,283 2,288 268,900
2019/01/08 2,307 2,316 2,277 2,281 222,000
2019/01/07 2,327 2,330 2,292 2,301 225,700
2019/01/04 2,215 2,282 2,200 2,277 451,800

このページの先頭へ