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 |