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
2021/12/30 1,892 1,900 1,889 1,894 78,300
2021/12/29 1,900 1,907 1,892 1,902 109,700
2021/12/28 1,889 1,914 1,885 1,914 163,700
2021/12/27 1,886 1,886 1,868 1,876 112,800
2021/12/24 1,888 1,904 1,888 1,889 86,300
2021/12/23 1,867 1,887 1,864 1,887 105,200
2021/12/22 1,864 1,874 1,858 1,863 87,900
2021/12/21 1,878 1,880 1,860 1,860 119,500
2021/12/20 1,869 1,876 1,857 1,861 118,100
2021/12/17 1,897 1,902 1,885 1,889 211,500
2021/12/16 1,922 1,924 1,910 1,914 80,400
2021/12/15 1,899 1,913 1,898 1,906 85,400
2021/12/14 1,900 1,907 1,892 1,898 116,300
2021/12/13 1,935 1,936 1,904 1,905 97,900
2021/12/10 1,948 1,956 1,918 1,925 100,000
2021/12/09 1,950 1,962 1,933 1,942 138,200
2021/12/08 1,970 1,970 1,929 1,945 132,300
2021/12/07 1,926 1,959 1,915 1,959 142,900
2021/12/06 1,907 1,928 1,902 1,912 146,400
2021/12/03 1,887 1,909 1,878 1,904 114,200
2021/12/02 1,855 1,882 1,854 1,868 144,100
2021/12/01 1,847 1,872 1,845 1,866 115,800
2021/11/30 1,863 1,891 1,847 1,848 207,800
2021/11/29 1,875 1,890 1,859 1,863 128,300
2021/11/26 1,901 1,901 1,882 1,895 108,700
2021/11/25 1,911 1,916 1,901 1,901 107,300
2021/11/24 1,940 1,955 1,911 1,914 127,700
2021/11/22 1,926 1,942 1,919 1,933 103,700
2021/11/19 1,950 1,953 1,920 1,932 143,700
2021/11/18 1,952 1,960 1,934 1,948 122,100
2021/11/17 1,947 1,968 1,947 1,958 132,900
2021/11/16 1,980 1,997 1,941 1,942 209,100
2021/11/15 2,010 2,018 1,960 1,970 271,000
2021/11/12 1,999 2,025 1,988 2,011 241,800
2021/11/11 2,048 2,063 2,000 2,000 405,900
2021/11/10 2,130 2,141 2,116 2,124 148,500
2021/11/09 2,104 2,140 2,103 2,123 178,600
2021/11/08 2,067 2,108 2,062 2,107 174,700
2021/11/05 2,075 2,081 2,048 2,070 107,700
2021/11/04 2,080 2,095 2,068 2,095 165,500
2021/11/02 2,070 2,080 2,061 2,061 97,000
2021/11/01 2,055 2,077 2,043 2,077 141,100
2021/10/29 2,010 2,036 2,010 2,028 95,900
2021/10/28 2,010 2,029 1,993 2,015 235,800
2021/10/27 2,054 2,054 2,024 2,028 96,800
2021/10/26 2,057 2,059 2,043 2,051 85,300
2021/10/25 2,037 2,060 2,035 2,055 152,100
2021/10/22 2,050 2,060 2,044 2,049 117,800
2021/10/21 2,067 2,075 2,057 2,067 116,900
2021/10/20 2,068 2,108 2,065 2,076 160,400
2021/10/19 2,077 2,086 2,058 2,062 116,400
2021/10/18 2,110 2,119 2,086 2,086 143,100
2021/10/15 2,098 2,115 2,089 2,115 187,900
2021/10/14 2,081 2,097 2,074 2,094 95,700
2021/10/13 2,078 2,096 2,078 2,091 125,400
2021/10/12 2,063 2,078 2,059 2,076 122,200
2021/10/11 2,044 2,075 2,040 2,071 137,600
2021/10/08 2,050 2,064 2,044 2,044 187,900
2021/10/07 2,035 2,048 2,023 2,030 148,000
2021/10/06 2,027 2,053 2,024 2,037 288,100
2021/10/05 2,022 2,044 2,007 2,023 213,100
2021/10/04 2,032 2,051 2,026 2,039 223,500
2021/10/01 2,081 2,087 2,009 2,015 372,500
2021/09/30 2,029 2,096 2,027 2,096 477,700
2021/09/29 2,010 2,030 1,991 2,030 587,200
2021/09/28 2,077 2,077 2,052 2,065 1,019,800
2021/09/27 2,083 2,088 2,070 2,072 781,600
2021/09/24 2,069 2,075 2,052 2,073 762,900
2021/09/22 2,060 2,060 2,039 2,044 429,200
2021/09/21 2,050 2,071 2,046 2,065 334,200
2021/09/17 2,067 2,076 2,045 2,072 394,500
2021/09/16 2,074 2,079 2,060 2,064 244,500
2021/09/15 2,095 2,095 2,054 2,057 256,900
2021/09/14 2,098 2,106 2,088 2,106 225,600
2021/09/13 2,091 2,096 2,079 2,096 170,300
2021/09/10 2,080 2,098 2,076 2,089 296,800
2021/09/09 2,066 2,076 2,058 2,076 179,300
2021/09/08 2,040 2,066 2,037 2,066 258,200
2021/09/07 2,037 2,048 2,031 2,039 199,300
2021/09/06 2,027 2,032 2,019 2,027 177,900
2021/09/03 2,024 2,027 2,013 2,023 166,900
2021/09/02 2,000 2,018 1,995 2,018 137,300
2021/09/01 2,010 2,016 1,996 2,002 113,400
2021/08/31 2,000 2,017 1,997 2,007 126,600
2021/08/30 2,002 2,017 2,000 2,017 132,700
2021/08/27 1,985 2,000 1,984 2,000 125,900
2021/08/26 1,978 1,986 1,972 1,985 92,400
2021/08/25 1,965 1,978 1,964 1,976 110,700
2021/08/24 1,950 1,968 1,950 1,964 85,100
2021/08/23 1,940 1,961 1,940 1,950 119,300
2021/08/20 1,937 1,955 1,920 1,925 180,400
2021/08/19 1,969 1,974 1,948 1,948 128,300
2021/08/18 1,966 1,982 1,957 1,979 97,500
2021/08/17 1,978 1,986 1,961 1,961 81,600
2021/08/16 1,988 1,988 1,959 1,966 158,700
2021/08/13 2,000 2,004 1,992 1,996 97,000
2021/08/12 2,007 2,010 1,996 2,003 130,700
2021/08/11 2,013 2,016 1,991 1,996 141,600
2021/08/10 1,985 2,004 1,979 2,004 178,700
2021/08/06 1,981 1,983 1,959 1,979 164,800
2021/08/05 1,963 1,972 1,953 1,967 112,200
2021/08/04 1,979 1,979 1,964 1,974 117,800
2021/08/03 1,960 1,971 1,950 1,967 99,900
2021/08/02 1,929 1,975 1,926 1,971 190,100
2021/07/30 1,950 1,951 1,908 1,912 494,000
2021/07/29 1,978 1,978 1,955 1,963 150,200
2021/07/28 1,981 1,992 1,979 1,983 102,000
2021/07/27 2,001 2,003 1,980 2,000 107,900
2021/07/26 2,000 2,000 1,982 1,997 124,500
2021/07/21 1,957 1,990 1,957 1,970 115,800
2021/07/20 1,938 1,960 1,930 1,944 125,000
2021/07/19 1,983 1,986 1,953 1,955 145,000
2021/07/16 1,998 2,009 1,983 1,983 106,100
2021/07/15 2,018 2,019 2,003 2,008 118,500
2021/07/14 2,020 2,028 2,011 2,014 94,000
2021/07/13 2,029 2,032 2,016 2,021 127,000
2021/07/12 2,010 2,022 2,003 2,018 155,000
2021/07/09 1,957 1,986 1,945 1,982 224,900
2021/07/08 1,990 2,013 1,985 1,997 147,600
2021/07/07 1,995 2,034 1,989 2,017 233,700
2021/07/06 1,993 2,017 1,985 2,015 203,900
2021/07/05 1,972 1,993 1,967 1,990 102,700
2021/07/02 1,963 1,980 1,960 1,980 102,200
2021/07/01 1,975 1,975 1,948 1,949 100,900
2021/06/30 1,978 1,988 1,961 1,967 171,200
2021/06/29 1,963 1,987 1,962 1,965 166,100
2021/06/28 1,967 1,980 1,966 1,980 144,100
2021/06/25 1,958 1,966 1,950 1,961 140,600
2021/06/24 1,930 1,952 1,924 1,943 119,900
2021/06/23 1,947 1,949 1,931 1,931 101,700
2021/06/22 1,956 1,958 1,941 1,950 159,700
2021/06/21 1,901 1,923 1,898 1,909 179,300
2021/06/18 1,919 1,930 1,905 1,922 291,300
2021/06/17 1,930 1,940 1,922 1,924 87,400
2021/06/16 1,932 1,949 1,926 1,931 104,500
2021/06/15 1,938 1,949 1,932 1,933 117,200
2021/06/14 1,958 1,959 1,930 1,933 146,300
2021/06/11 1,950 1,963 1,940 1,943 226,900
2021/06/10 1,940 1,958 1,931 1,955 226,200
2021/06/09 1,926 1,947 1,925 1,938 196,100
2021/06/08 1,884 1,935 1,878 1,926 231,600
2021/06/07 1,877 1,901 1,868 1,890 273,200
2021/06/04 1,847 1,874 1,844 1,863 232,800
2021/06/03 1,843 1,861 1,838 1,858 197,600
2021/06/02 1,831 1,851 1,819 1,839 213,900
2021/06/01 1,826 1,852 1,821 1,850 216,000
2021/05/31 1,826 1,830 1,806 1,821 209,000
2021/05/28 1,836 1,845 1,821 1,844 168,100
2021/05/27 1,833 1,849 1,812 1,812 276,700
2021/05/26 1,870 1,879 1,830 1,840 246,000
2021/05/25 1,873 1,902 1,871 1,890 156,600
2021/05/24 1,888 1,888 1,876 1,881 192,600
2021/05/21 1,901 1,905 1,883 1,889 194,600
2021/05/20 1,914 1,920 1,903 1,906 127,100
2021/05/19 1,893 1,928 1,891 1,922 189,200
2021/05/18 1,870 1,911 1,866 1,910 268,800
2021/05/17 1,924 1,933 1,882 1,885 320,000
2021/05/14 1,939 1,949 1,897 1,923 590,000
2021/05/13 1,881 1,906 1,878 1,879 257,900
2021/05/12 1,905 1,922 1,888 1,907 229,400
2021/05/11 1,929 1,947 1,917 1,923 289,000
2021/05/10 1,901 1,942 1,898 1,931 284,200
2021/05/07 1,873 1,903 1,872 1,895 207,500
2021/05/06 1,852 1,893 1,852 1,866 163,300
2021/04/30 1,866 1,870 1,850 1,851 137,900
2021/04/28 1,854 1,861 1,844 1,844 118,200
2021/04/27 1,831 1,864 1,825 1,853 164,600
2021/04/26 1,850 1,850 1,831 1,831 113,400
2021/04/23 1,824 1,847 1,818 1,842 117,600
2021/04/22 1,850 1,854 1,831 1,844 135,600
2021/04/21 1,824 1,837 1,810 1,822 214,100
2021/04/20 1,870 1,876 1,851 1,852 194,300
2021/04/19 1,900 1,902 1,873 1,878 139,300
2021/04/16 1,900 1,905 1,875 1,905 144,100
2021/04/15 1,906 1,915 1,891 1,893 136,400
2021/04/14 1,893 1,903 1,882 1,901 198,100
2021/04/13 1,880 1,903 1,872 1,889 286,000
2021/04/12 1,896 1,896 1,846 1,873 297,600
2021/04/09 1,805 1,837 1,787 1,832 371,000
2021/04/08 1,802 1,813 1,777 1,784 276,600
2021/04/07 1,805 1,823 1,795 1,823 251,000
2021/04/06 1,790 1,801 1,763 1,778 219,400
2021/04/05 1,800 1,807 1,787 1,798 226,700
2021/04/02 1,802 1,810 1,760 1,786 322,900
2021/04/01 1,824 1,847 1,799 1,802 270,300
2021/03/31 1,815 1,839 1,806 1,807 235,200
2021/03/30 1,859 1,860 1,825 1,834 489,900
2021/03/29 1,920 1,922 1,888 1,901 1,155,100
2021/03/26 1,920 1,921 1,905 1,920 530,700
2021/03/25 1,898 1,915 1,888 1,906 405,000
2021/03/24 1,950 1,950 1,892 1,896 397,400
2021/03/23 1,970 1,977 1,952 1,952 283,500
2021/03/22 1,956 1,988 1,953 1,979 337,100
2021/03/19 1,960 1,973 1,942 1,956 464,700
2021/03/18 1,948 1,961 1,942 1,948 247,400
2021/03/17 1,967 1,967 1,946 1,952 252,100
2021/03/16 1,932 1,975 1,922 1,957 450,400
2021/03/15 1,919 1,929 1,903 1,928 372,400
2021/03/12 1,908 1,908 1,889 1,902 429,700
2021/03/11 1,880 1,940 1,878 1,914 432,700
2021/03/10 1,888 1,911 1,876 1,880 408,000
2021/03/09 1,903 1,925 1,891 1,909 363,600
2021/03/08 1,865 1,915 1,861 1,906 536,300
2021/03/05 1,824 1,858 1,802 1,847 685,700
2021/03/04 1,746 1,834 1,733 1,815 1,421,100
2021/03/03 1,656 1,674 1,647 1,666 262,200
2021/03/02 1,645 1,658 1,635 1,638 361,500
2021/03/01 1,631 1,647 1,620 1,643 348,700
2021/02/26 1,611 1,626 1,599 1,608 398,700
2021/02/25 1,618 1,632 1,606 1,625 281,000
2021/02/24 1,615 1,624 1,595 1,601 291,300
2021/02/22 1,585 1,616 1,583 1,601 301,600
2021/02/19 1,577 1,580 1,556 1,563 249,800
2021/02/18 1,588 1,588 1,571 1,580 229,900
2021/02/17 1,587 1,590 1,573 1,576 315,200
2021/02/16 1,585 1,595 1,570 1,584 211,300
2021/02/15 1,580 1,584 1,564 1,567 237,400
2021/02/12 1,562 1,576 1,557 1,575 319,300
2021/02/10 1,539 1,550 1,492 1,538 536,600
2021/02/09 1,586 1,586 1,553 1,568 341,600
2021/02/08 1,595 1,606 1,583 1,584 319,200
2021/02/05 1,559 1,590 1,541 1,590 387,300
2021/02/04 1,500 1,552 1,500 1,546 420,500
2021/02/03 1,481 1,499 1,480 1,495 241,300
2021/02/02 1,477 1,479 1,468 1,479 125,300
2021/02/01 1,463 1,481 1,463 1,465 155,800
2021/01/29 1,460 1,479 1,457 1,466 249,100
2021/01/28 1,460 1,471 1,453 1,457 298,800
2021/01/27 1,466 1,469 1,461 1,468 135,800
2021/01/26 1,460 1,462 1,452 1,461 126,100
2021/01/25 1,452 1,468 1,451 1,457 137,300
2021/01/22 1,465 1,469 1,450 1,451 214,900
2021/01/21 1,466 1,481 1,462 1,465 221,100
2021/01/20 1,439 1,459 1,434 1,459 241,900
2021/01/19 1,452 1,459 1,443 1,443 192,300
2021/01/18 1,460 1,462 1,445 1,452 181,800
2021/01/15 1,463 1,471 1,457 1,462 232,000
2021/01/14 1,446 1,465 1,444 1,464 210,500
2021/01/13 1,470 1,471 1,443 1,444 230,500
2021/01/12 1,426 1,461 1,421 1,456 298,300
2021/01/08 1,419 1,430 1,408 1,426 192,100
2021/01/07 1,419 1,436 1,413 1,413 317,600
2021/01/06 1,404 1,409 1,393 1,405 160,400
2021/01/05 1,390 1,405 1,382 1,391 249,800
2021/01/04 1,433 1,433 1,397 1,401 327,600

このページの先頭へ