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 |
---|---|---|---|---|---|
2022/12/30 | 2,480 | 2,518 | 2,479 | 2,485 | 213,700 |
2022/12/29 | 2,480 | 2,483 | 2,454 | 2,482 | 148,900 |
2022/12/28 | 2,479 | 2,494 | 2,470 | 2,474 | 163,000 |
2022/12/27 | 2,442 | 2,479 | 2,439 | 2,479 | 170,300 |
2022/12/26 | 2,430 | 2,454 | 2,430 | 2,438 | 117,900 |
2022/12/23 | 2,452 | 2,458 | 2,412 | 2,418 | 130,000 |
2022/12/22 | 2,422 | 2,455 | 2,414 | 2,455 | 155,100 |
2022/12/21 | 2,425 | 2,441 | 2,408 | 2,420 | 147,300 |
2022/12/20 | 2,452 | 2,471 | 2,420 | 2,446 | 183,700 |
2022/12/19 | 2,460 | 2,490 | 2,449 | 2,452 | 205,600 |
2022/12/16 | 2,435 | 2,477 | 2,433 | 2,466 | 254,600 |
2022/12/15 | 2,426 | 2,446 | 2,420 | 2,440 | 97,900 |
2022/12/14 | 2,440 | 2,445 | 2,412 | 2,426 | 125,900 |
2022/12/13 | 2,434 | 2,462 | 2,423 | 2,437 | 289,600 |
2022/12/12 | 2,413 | 2,432 | 2,393 | 2,427 | 153,100 |
2022/12/09 | 2,438 | 2,460 | 2,424 | 2,427 | 172,200 |
2022/12/08 | 2,444 | 2,448 | 2,426 | 2,447 | 149,200 |
2022/12/07 | 2,445 | 2,450 | 2,425 | 2,445 | 140,400 |
2022/12/06 | 2,412 | 2,472 | 2,409 | 2,467 | 276,800 |
2022/12/05 | 2,392 | 2,460 | 2,365 | 2,427 | 264,300 |
2022/12/02 | 2,419 | 2,419 | 2,369 | 2,400 | 203,300 |
2022/12/01 | 2,442 | 2,445 | 2,412 | 2,425 | 197,000 |
2022/11/30 | 2,440 | 2,459 | 2,433 | 2,445 | 220,700 |
2022/11/29 | 2,445 | 2,454 | 2,417 | 2,454 | 206,000 |
2022/11/28 | 2,479 | 2,490 | 2,444 | 2,464 | 193,800 |
2022/11/25 | 2,430 | 2,478 | 2,430 | 2,471 | 207,100 |
2022/11/24 | 2,438 | 2,454 | 2,422 | 2,429 | 221,300 |
2022/11/22 | 2,410 | 2,434 | 2,403 | 2,428 | 249,600 |
2022/11/21 | 2,394 | 2,410 | 2,382 | 2,389 | 141,200 |
2022/11/18 | 2,371 | 2,383 | 2,356 | 2,373 | 150,100 |
2022/11/17 | 2,345 | 2,370 | 2,345 | 2,365 | 182,300 |
2022/11/16 | 2,328 | 2,344 | 2,311 | 2,344 | 178,800 |
2022/11/15 | 2,320 | 2,335 | 2,290 | 2,326 | 255,100 |
2022/11/14 | 2,413 | 2,414 | 2,323 | 2,336 | 270,700 |
2022/11/11 | 2,437 | 2,454 | 2,393 | 2,410 | 329,500 |
2022/11/10 | 2,372 | 2,428 | 2,340 | 2,414 | 505,000 |
2022/11/09 | 2,435 | 2,435 | 2,370 | 2,375 | 270,800 |
2022/11/08 | 2,420 | 2,432 | 2,405 | 2,425 | 177,200 |
2022/11/07 | 2,436 | 2,436 | 2,406 | 2,420 | 129,000 |
2022/11/04 | 2,425 | 2,451 | 2,415 | 2,421 | 172,300 |
2022/11/02 | 2,410 | 2,450 | 2,408 | 2,450 | 250,200 |
2022/11/01 | 2,404 | 2,417 | 2,398 | 2,408 | 158,200 |
2022/10/31 | 2,376 | 2,401 | 2,376 | 2,400 | 191,600 |
2022/10/28 | 2,361 | 2,393 | 2,354 | 2,370 | 550,400 |
2022/10/27 | 2,371 | 2,384 | 2,358 | 2,380 | 137,000 |
2022/10/26 | 2,388 | 2,400 | 2,360 | 2,366 | 180,200 |
2022/10/25 | 2,363 | 2,401 | 2,348 | 2,398 | 268,700 |
2022/10/24 | 2,381 | 2,383 | 2,336 | 2,345 | 181,400 |
2022/10/21 | 2,381 | 2,407 | 2,381 | 2,399 | 142,400 |
2022/10/20 | 2,373 | 2,415 | 2,368 | 2,404 | 220,100 |
2022/10/19 | 2,373 | 2,414 | 2,367 | 2,414 | 431,400 |
2022/10/18 | 2,385 | 2,400 | 2,340 | 2,364 | 377,800 |
2022/10/17 | 2,324 | 2,341 | 2,306 | 2,311 | 121,200 |
2022/10/14 | 2,321 | 2,337 | 2,309 | 2,321 | 161,800 |
2022/10/13 | 2,300 | 2,311 | 2,286 | 2,299 | 154,200 |
2022/10/12 | 2,300 | 2,318 | 2,286 | 2,312 | 215,600 |
2022/10/11 | 2,341 | 2,360 | 2,295 | 2,300 | 335,900 |
2022/10/07 | 2,348 | 2,380 | 2,339 | 2,360 | 433,400 |
2022/10/06 | 2,311 | 2,358 | 2,295 | 2,336 | 401,800 |
2022/10/05 | 2,373 | 2,386 | 2,305 | 2,306 | 513,100 |
2022/10/04 | 2,300 | 2,379 | 2,286 | 2,373 | 788,900 |
2022/10/03 | 2,260 | 2,280 | 2,235 | 2,275 | 524,200 |
2022/09/30 | 2,242 | 2,259 | 2,214 | 2,238 | 467,400 |
2022/09/29 | 2,165 | 2,255 | 2,156 | 2,243 | 674,600 |
2022/09/28 | 2,227 | 2,227 | 2,187 | 2,200 | 1,201,900 |
2022/09/27 | 2,177 | 2,191 | 2,161 | 2,186 | 481,600 |
2022/09/26 | 2,170 | 2,198 | 2,133 | 2,167 | 776,100 |
2022/09/22 | 2,171 | 2,171 | 2,129 | 2,150 | 367,500 |
2022/09/21 | 2,180 | 2,180 | 2,153 | 2,153 | 255,900 |
2022/09/20 | 2,154 | 2,174 | 2,142 | 2,174 | 251,200 |
2022/09/16 | 2,149 | 2,167 | 2,130 | 2,163 | 448,400 |
2022/09/15 | 2,149 | 2,149 | 2,130 | 2,134 | 160,200 |
2022/09/14 | 2,130 | 2,143 | 2,120 | 2,130 | 145,400 |
2022/09/13 | 2,152 | 2,160 | 2,145 | 2,160 | 143,600 |
2022/09/12 | 2,150 | 2,154 | 2,131 | 2,152 | 169,100 |
2022/09/09 | 2,128 | 2,148 | 2,123 | 2,135 | 338,800 |
2022/09/08 | 2,082 | 2,114 | 2,066 | 2,112 | 230,100 |
2022/09/07 | 2,070 | 2,071 | 2,047 | 2,063 | 140,300 |
2022/09/06 | 2,075 | 2,078 | 2,062 | 2,071 | 136,900 |
2022/09/05 | 2,088 | 2,088 | 2,065 | 2,074 | 119,900 |
2022/09/02 | 2,106 | 2,106 | 2,086 | 2,097 | 178,300 |
2022/09/01 | 2,100 | 2,114 | 2,092 | 2,093 | 159,100 |
2022/08/31 | 2,100 | 2,126 | 2,100 | 2,120 | 132,100 |
2022/08/30 | 2,090 | 2,118 | 2,088 | 2,118 | 108,200 |
2022/08/29 | 2,080 | 2,098 | 2,074 | 2,088 | 144,600 |
2022/08/26 | 2,111 | 2,115 | 2,098 | 2,099 | 93,500 |
2022/08/25 | 2,107 | 2,118 | 2,102 | 2,112 | 53,400 |
2022/08/24 | 2,124 | 2,124 | 2,107 | 2,107 | 83,100 |
2022/08/23 | 2,107 | 2,128 | 2,100 | 2,124 | 130,900 |
2022/08/22 | 2,090 | 2,114 | 2,084 | 2,112 | 138,900 |
2022/08/19 | 2,085 | 2,094 | 2,079 | 2,093 | 112,600 |
2022/08/18 | 2,081 | 2,086 | 2,077 | 2,081 | 96,200 |
2022/08/17 | 2,071 | 2,090 | 2,070 | 2,083 | 118,600 |
2022/08/16 | 2,074 | 2,078 | 2,055 | 2,069 | 84,500 |
2022/08/15 | 2,089 | 2,089 | 2,060 | 2,064 | 98,500 |
2022/08/12 | 2,079 | 2,097 | 2,066 | 2,082 | 148,800 |
2022/08/10 | 2,085 | 2,094 | 2,060 | 2,066 | 123,400 |
2022/08/09 | 2,075 | 2,087 | 2,054 | 2,068 | 119,400 |
2022/08/08 | 2,092 | 2,098 | 2,061 | 2,076 | 150,500 |
2022/08/05 | 2,058 | 2,120 | 2,046 | 2,103 | 310,700 |
2022/08/04 | 2,071 | 2,071 | 2,045 | 2,050 | 143,900 |
2022/08/03 | 2,075 | 2,075 | 2,051 | 2,057 | 98,100 |
2022/08/02 | 2,100 | 2,100 | 2,065 | 2,075 | 116,000 |
2022/08/01 | 2,090 | 2,106 | 2,079 | 2,106 | 132,000 |
2022/07/29 | 2,100 | 2,100 | 2,072 | 2,075 | 120,000 |
2022/07/28 | 2,090 | 2,099 | 2,055 | 2,096 | 156,300 |
2022/07/27 | 2,091 | 2,100 | 2,076 | 2,087 | 98,300 |
2022/07/26 | 2,078 | 2,090 | 2,076 | 2,090 | 99,400 |
2022/07/25 | 2,068 | 2,076 | 2,062 | 2,070 | 95,100 |
2022/07/22 | 2,060 | 2,067 | 2,053 | 2,062 | 122,900 |
2022/07/21 | 2,063 | 2,068 | 2,057 | 2,067 | 89,100 |
2022/07/20 | 2,072 | 2,073 | 2,058 | 2,064 | 144,900 |
2022/07/19 | 2,067 | 2,067 | 2,041 | 2,051 | 67,300 |
2022/07/15 | 2,074 | 2,077 | 2,051 | 2,054 | 117,400 |
2022/07/14 | 2,051 | 2,068 | 2,047 | 2,068 | 112,500 |
2022/07/13 | 2,052 | 2,056 | 2,043 | 2,050 | 78,700 |
2022/07/12 | 2,055 | 2,057 | 2,032 | 2,036 | 139,600 |
2022/07/11 | 2,040 | 2,063 | 2,038 | 2,061 | 197,500 |
2022/07/08 | 2,040 | 2,047 | 2,028 | 2,029 | 164,900 |
2022/07/07 | 2,050 | 2,058 | 2,019 | 2,039 | 131,600 |
2022/07/06 | 2,019 | 2,046 | 2,019 | 2,040 | 129,000 |
2022/07/05 | 2,037 | 2,047 | 2,032 | 2,037 | 119,800 |
2022/07/04 | 2,035 | 2,038 | 2,011 | 2,034 | 108,100 |
2022/07/01 | 2,016 | 2,025 | 2,001 | 2,011 | 146,100 |
2022/06/30 | 2,040 | 2,046 | 2,006 | 2,013 | 228,200 |
2022/06/29 | 2,047 | 2,047 | 2,029 | 2,043 | 226,900 |
2022/06/28 | 2,010 | 2,048 | 2,003 | 2,048 | 312,700 |
2022/06/27 | 2,010 | 2,015 | 1,990 | 2,010 | 158,300 |
2022/06/24 | 2,012 | 2,016 | 1,992 | 2,002 | 144,200 |
2022/06/23 | 1,998 | 2,017 | 1,993 | 2,011 | 155,600 |
2022/06/22 | 1,992 | 2,016 | 1,989 | 1,998 | 224,500 |
2022/06/21 | 1,980 | 2,000 | 1,978 | 1,999 | 153,800 |
2022/06/20 | 1,966 | 1,985 | 1,962 | 1,972 | 143,400 |
2022/06/17 | 1,930 | 1,967 | 1,920 | 1,963 | 332,700 |
2022/06/16 | 1,918 | 1,945 | 1,918 | 1,942 | 78,000 |
2022/06/15 | 1,924 | 1,933 | 1,914 | 1,915 | 159,100 |
2022/06/14 | 1,918 | 1,938 | 1,917 | 1,935 | 144,900 |
2022/06/13 | 1,920 | 1,950 | 1,918 | 1,944 | 141,000 |
2022/06/10 | 1,960 | 1,964 | 1,937 | 1,945 | 162,100 |
2022/06/09 | 1,968 | 1,980 | 1,966 | 1,968 | 112,500 |
2022/06/08 | 1,981 | 1,992 | 1,970 | 1,977 | 105,200 |
2022/06/07 | 1,998 | 2,002 | 1,981 | 1,981 | 157,600 |
2022/06/06 | 1,973 | 1,998 | 1,970 | 1,998 | 126,500 |
2022/06/03 | 1,980 | 1,985 | 1,962 | 1,984 | 187,600 |
2022/06/02 | 1,978 | 1,978 | 1,957 | 1,970 | 151,000 |
2022/06/01 | 1,937 | 1,980 | 1,933 | 1,980 | 268,500 |
2022/05/31 | 1,943 | 1,949 | 1,934 | 1,934 | 169,700 |
2022/05/30 | 1,948 | 1,950 | 1,929 | 1,936 | 263,400 |
2022/05/27 | 1,953 | 1,953 | 1,925 | 1,932 | 107,400 |
2022/05/26 | 1,922 | 1,944 | 1,922 | 1,941 | 159,300 |
2022/05/25 | 1,911 | 1,928 | 1,907 | 1,912 | 135,900 |
2022/05/24 | 1,912 | 1,917 | 1,893 | 1,913 | 121,000 |
2022/05/23 | 1,917 | 1,920 | 1,891 | 1,906 | 113,400 |
2022/05/20 | 1,874 | 1,908 | 1,874 | 1,907 | 166,100 |
2022/05/19 | 1,855 | 1,884 | 1,845 | 1,876 | 129,500 |
2022/05/18 | 1,887 | 1,892 | 1,873 | 1,887 | 109,200 |
2022/05/17 | 1,883 | 1,920 | 1,881 | 1,882 | 161,200 |
2022/05/16 | 1,911 | 1,911 | 1,858 | 1,873 | 203,700 |
2022/05/13 | 1,850 | 1,920 | 1,848 | 1,911 | 229,800 |
2022/05/12 | 1,879 | 1,884 | 1,850 | 1,850 | 157,600 |
2022/05/11 | 1,894 | 1,904 | 1,875 | 1,878 | 140,900 |
2022/05/10 | 1,901 | 1,915 | 1,894 | 1,903 | 113,500 |
2022/05/09 | 1,928 | 1,929 | 1,911 | 1,911 | 105,100 |
2022/05/06 | 1,920 | 1,940 | 1,907 | 1,940 | 130,600 |
2022/05/02 | 1,947 | 1,952 | 1,925 | 1,931 | 120,500 |
2022/04/28 | 1,910 | 1,953 | 1,906 | 1,953 | 298,000 |
2022/04/27 | 1,908 | 1,918 | 1,898 | 1,906 | 282,000 |
2022/04/26 | 1,880 | 1,913 | 1,870 | 1,910 | 182,600 |
2022/04/25 | 1,857 | 1,882 | 1,848 | 1,878 | 130,100 |
2022/04/22 | 1,885 | 1,885 | 1,866 | 1,878 | 104,100 |
2022/04/21 | 1,894 | 1,902 | 1,889 | 1,900 | 133,900 |
2022/04/20 | 1,895 | 1,902 | 1,885 | 1,891 | 151,000 |
2022/04/19 | 1,890 | 1,893 | 1,874 | 1,887 | 147,200 |
2022/04/18 | 1,850 | 1,873 | 1,842 | 1,868 | 108,800 |
2022/04/15 | 1,870 | 1,873 | 1,860 | 1,865 | 92,200 |
2022/04/14 | 1,860 | 1,870 | 1,852 | 1,862 | 86,500 |
2022/04/13 | 1,837 | 1,863 | 1,834 | 1,861 | 119,700 |
2022/04/12 | 1,841 | 1,854 | 1,835 | 1,841 | 112,600 |
2022/04/11 | 1,825 | 1,836 | 1,820 | 1,831 | 125,500 |
2022/04/08 | 1,835 | 1,841 | 1,822 | 1,835 | 119,300 |
2022/04/07 | 1,841 | 1,845 | 1,821 | 1,837 | 123,200 |
2022/04/06 | 1,890 | 1,891 | 1,859 | 1,860 | 144,400 |
2022/04/05 | 1,883 | 1,895 | 1,873 | 1,885 | 177,000 |
2022/04/04 | 1,852 | 1,875 | 1,852 | 1,873 | 148,100 |
2022/04/01 | 1,816 | 1,860 | 1,810 | 1,854 | 155,300 |
2022/03/31 | 1,850 | 1,854 | 1,822 | 1,822 | 306,200 |
2022/03/30 | 1,869 | 1,875 | 1,836 | 1,859 | 404,900 |
2022/03/29 | 1,920 | 1,920 | 1,896 | 1,909 | 530,900 |
2022/03/28 | 1,929 | 1,934 | 1,912 | 1,918 | 308,800 |
2022/03/25 | 1,900 | 1,922 | 1,894 | 1,918 | 327,100 |
2022/03/24 | 1,897 | 1,905 | 1,876 | 1,886 | 367,600 |
2022/03/23 | 1,909 | 1,915 | 1,898 | 1,912 | 177,300 |
2022/03/22 | 1,902 | 1,916 | 1,889 | 1,894 | 216,600 |
2022/03/18 | 1,911 | 1,916 | 1,885 | 1,888 | 335,700 |
2022/03/17 | 1,922 | 1,931 | 1,900 | 1,911 | 205,800 |
2022/03/16 | 1,916 | 1,921 | 1,903 | 1,911 | 151,100 |
2022/03/15 | 1,895 | 1,924 | 1,890 | 1,918 | 124,500 |
2022/03/14 | 1,908 | 1,912 | 1,890 | 1,891 | 134,700 |
2022/03/11 | 1,877 | 1,893 | 1,870 | 1,887 | 152,700 |
2022/03/10 | 1,864 | 1,890 | 1,855 | 1,890 | 185,700 |
2022/03/09 | 1,849 | 1,860 | 1,831 | 1,837 | 154,100 |
2022/03/08 | 1,865 | 1,874 | 1,820 | 1,826 | 201,400 |
2022/03/07 | 1,890 | 1,895 | 1,866 | 1,877 | 176,500 |
2022/03/04 | 1,901 | 1,914 | 1,891 | 1,899 | 124,700 |
2022/03/03 | 1,900 | 1,921 | 1,900 | 1,912 | 150,000 |
2022/03/02 | 1,906 | 1,919 | 1,894 | 1,894 | 128,100 |
2022/03/01 | 1,947 | 1,949 | 1,922 | 1,922 | 112,000 |
2022/02/28 | 1,910 | 1,943 | 1,908 | 1,935 | 121,000 |
2022/02/25 | 1,902 | 1,920 | 1,895 | 1,904 | 107,800 |
2022/02/24 | 1,928 | 1,937 | 1,890 | 1,910 | 179,400 |
2022/02/22 | 1,939 | 1,956 | 1,930 | 1,930 | 116,700 |
2022/02/21 | 1,942 | 1,960 | 1,930 | 1,945 | 157,600 |
2022/02/18 | 1,929 | 1,954 | 1,926 | 1,942 | 112,000 |
2022/02/17 | 1,943 | 1,951 | 1,924 | 1,934 | 86,600 |
2022/02/16 | 1,971 | 1,972 | 1,940 | 1,945 | 104,100 |
2022/02/15 | 1,955 | 1,964 | 1,945 | 1,948 | 202,800 |
2022/02/14 | 1,895 | 1,949 | 1,894 | 1,943 | 177,400 |
2022/02/10 | 1,949 | 1,952 | 1,907 | 1,922 | 157,200 |
2022/02/09 | 1,920 | 1,944 | 1,916 | 1,935 | 168,200 |
2022/02/08 | 1,914 | 1,920 | 1,902 | 1,911 | 122,700 |
2022/02/07 | 1,882 | 1,903 | 1,882 | 1,900 | 103,400 |
2022/02/04 | 1,884 | 1,899 | 1,874 | 1,892 | 126,300 |
2022/02/03 | 1,873 | 1,884 | 1,868 | 1,884 | 108,900 |
2022/02/02 | 1,831 | 1,873 | 1,826 | 1,873 | 179,800 |
2022/02/01 | 1,840 | 1,858 | 1,838 | 1,840 | 85,800 |
2022/01/31 | 1,832 | 1,838 | 1,825 | 1,828 | 126,000 |
2022/01/28 | 1,823 | 1,854 | 1,823 | 1,832 | 140,900 |
2022/01/27 | 1,845 | 1,854 | 1,810 | 1,819 | 178,700 |
2022/01/26 | 1,851 | 1,873 | 1,840 | 1,840 | 115,700 |
2022/01/25 | 1,870 | 1,870 | 1,845 | 1,859 | 149,100 |
2022/01/24 | 1,850 | 1,878 | 1,847 | 1,873 | 137,100 |
2022/01/21 | 1,855 | 1,857 | 1,837 | 1,857 | 158,900 |
2022/01/20 | 1,820 | 1,877 | 1,819 | 1,862 | 234,900 |
2022/01/19 | 1,835 | 1,858 | 1,811 | 1,812 | 233,600 |
2022/01/18 | 1,820 | 1,873 | 1,809 | 1,842 | 235,600 |
2022/01/17 | 1,839 | 1,847 | 1,775 | 1,819 | 676,100 |
2022/01/14 | 1,926 | 1,934 | 1,911 | 1,934 | 146,300 |
2022/01/13 | 1,937 | 1,939 | 1,925 | 1,930 | 87,800 |
2022/01/12 | 1,927 | 1,939 | 1,923 | 1,933 | 139,700 |
2022/01/11 | 1,938 | 1,940 | 1,905 | 1,926 | 190,800 |
2022/01/07 | 1,922 | 1,953 | 1,922 | 1,938 | 137,100 |
2022/01/06 | 1,920 | 1,934 | 1,914 | 1,914 | 94,000 |
2022/01/05 | 1,932 | 1,933 | 1,919 | 1,927 | 92,400 |
2022/01/04 | 1,919 | 1,922 | 1,899 | 1,919 | 101,200 |