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
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

このページの先頭へ