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
2023/12/29 2,090 2,104 2,087 2,099 161,100
2023/12/28 2,073 2,084 2,069 2,083 185,300
2023/12/27 2,042 2,065 2,038 2,064 241,200
2023/12/26 2,030 2,042 2,030 2,042 210,300
2023/12/25 2,043 2,049 2,028 2,031 130,900
2023/12/22 2,045 2,056 2,027 2,034 230,500
2023/12/21 2,036 2,050 2,034 2,042 189,100
2023/12/20 2,050 2,057 2,042 2,048 210,900
2023/12/19 2,044 2,060 2,037 2,054 169,700
2023/12/18 2,040 2,054 2,028 2,049 165,200
2023/12/15 2,049 2,060 2,037 2,051 334,800
2023/12/14 2,068 2,079 2,045 2,049 249,800
2023/12/13 2,067 2,092 2,067 2,083 247,000
2023/12/12 2,073 2,077 2,059 2,066 180,900
2023/12/11 2,075 2,078 2,053 2,077 180,900
2023/12/08 2,099 2,104 2,054 2,058 247,100
2023/12/07 2,100 2,121 2,098 2,103 230,500
2023/12/06 2,099 2,115 2,087 2,111 284,300
2023/12/05 2,101 2,122 2,091 2,095 253,300
2023/12/04 2,090 2,112 2,088 2,106 219,500
2023/12/01 2,128 2,128 2,093 2,101 218,100
2023/11/30 2,127 2,128 2,084 2,104 301,400
2023/11/29 2,090 2,157 2,081 2,130 382,000
2023/11/28 2,055 2,066 2,050 2,064 168,500
2023/11/27 2,072 2,072 2,042 2,044 176,600
2023/11/24 2,076 2,079 2,055 2,072 137,000
2023/11/22 2,031 2,076 2,024 2,069 263,000
2023/11/21 2,015 2,030 2,010 2,029 200,300
2023/11/20 2,038 2,047 2,010 2,019 229,700
2023/11/17 2,018 2,037 2,007 2,037 185,000
2023/11/16 2,048 2,048 2,006 2,017 343,200
2023/11/15 2,030 2,057 2,018 2,055 301,900
2023/11/14 2,038 2,038 1,995 2,010 545,000
2023/11/13 2,070 2,089 2,036 2,041 334,900
2023/11/10 2,002 2,103 2,002 2,075 748,300
2023/11/09 2,120 2,155 2,102 2,148 452,000
2023/11/08 2,117 2,131 2,101 2,116 352,400
2023/11/07 2,124 2,131 2,098 2,098 262,900
2023/11/06 2,131 2,147 2,115 2,134 311,700
2023/11/02 2,161 2,162 2,119 2,126 277,100
2023/11/01 2,152 2,169 2,149 2,156 319,900
2023/10/31 2,085 2,138 2,081 2,132 287,300
2023/10/30 2,106 2,107 2,073 2,089 947,500
2023/10/27 2,096 2,123 2,088 2,123 270,000
2023/10/26 2,108 2,136 2,085 2,095 241,400
2023/10/25 2,123 2,143 2,118 2,133 298,800
2023/10/24 2,103 2,116 2,058 2,103 255,100
2023/10/23 2,107 2,115 2,092 2,094 276,500
2023/10/20 2,117 2,129 2,109 2,115 220,600
2023/10/19 2,111 2,135 2,111 2,124 209,100
2023/10/18 2,110 2,134 2,105 2,127 250,900
2023/10/17 2,100 2,127 2,087 2,097 241,200
2023/10/16 2,104 2,116 2,085 2,092 274,600
2023/10/13 2,123 2,133 2,098 2,098 310,900
2023/10/12 2,145 2,145 2,125 2,132 262,200
2023/10/11 2,179 2,179 2,150 2,150 304,100
2023/10/10 2,170 2,179 2,154 2,177 367,900
2023/10/06 2,191 2,210 2,176 2,180 348,900
2023/10/05 2,148 2,176 2,147 2,171 339,300
2023/10/04 2,132 2,158 2,121 2,142 496,000
2023/10/03 2,191 2,196 2,160 2,161 443,800
2023/10/02 2,169 2,212 2,165 2,172 513,400
2023/09/29 2,198 2,199 2,136 2,145 416,700
2023/09/28 2,186 2,211 2,182 2,195 478,200
2023/09/27 2,230 2,245 2,206 2,240 1,006,700
2023/09/26 2,235 2,247 2,223 2,240 503,800
2023/09/25 2,237 2,251 2,234 2,247 556,600
2023/09/22 2,226 2,244 2,215 2,236 482,800
2023/09/21 2,259 2,271 2,231 2,232 425,600
2023/09/20 2,277 2,286 2,249 2,253 333,300
2023/09/19 2,250 2,270 2,245 2,270 399,300
2023/09/15 2,252 2,266 2,249 2,253 463,900
2023/09/14 2,256 2,258 2,232 2,243 343,400
2023/09/13 2,240 2,256 2,240 2,250 224,800
2023/09/12 2,250 2,256 2,235 2,251 164,100
2023/09/11 2,249 2,250 2,224 2,232 277,500
2023/09/08 2,245 2,252 2,231 2,233 289,300
2023/09/07 2,260 2,263 2,252 2,258 213,400
2023/09/06 2,251 2,262 2,242 2,259 246,700
2023/09/05 2,255 2,258 2,243 2,253 199,500
2023/09/04 2,251 2,253 2,239 2,251 218,300
2023/09/01 2,222 2,240 2,215 2,237 237,600
2023/08/31 2,215 2,229 2,215 2,223 174,000
2023/08/30 2,204 2,215 2,195 2,210 217,400
2023/08/29 2,226 2,228 2,209 2,212 199,300
2023/08/28 2,219 2,226 2,214 2,222 112,700
2023/08/25 2,216 2,223 2,205 2,211 126,900
2023/08/24 2,200 2,226 2,200 2,218 162,000
2023/08/23 2,205 2,210 2,192 2,208 209,900
2023/08/22 2,193 2,217 2,186 2,210 246,400
2023/08/21 2,176 2,200 2,173 2,190 154,600
2023/08/18 2,191 2,194 2,162 2,173 334,400
2023/08/17 2,200 2,215 2,185 2,207 323,400
2023/08/16 2,255 2,265 2,202 2,203 580,100
2023/08/15 2,251 2,265 2,240 2,255 374,300
2023/08/14 2,264 2,271 2,226 2,252 574,900
2023/08/10 2,238 2,287 2,204 2,233 1,358,300
2023/08/09 2,450 2,478 2,437 2,462 335,400
2023/08/08 2,423 2,453 2,420 2,442 239,500
2023/08/07 2,355 2,409 2,353 2,408 169,100
2023/08/04 2,385 2,385 2,359 2,359 191,900
2023/08/03 2,386 2,399 2,376 2,383 214,800
2023/08/02 2,421 2,422 2,392 2,398 199,600
2023/08/01 2,421 2,439 2,402 2,428 201,700
2023/07/31 2,420 2,427 2,404 2,408 172,100
2023/07/28 2,399 2,412 2,377 2,403 208,500
2023/07/27 2,398 2,415 2,381 2,412 151,700
2023/07/26 2,400 2,401 2,378 2,398 143,300
2023/07/25 2,402 2,413 2,397 2,408 126,100
2023/07/24 2,398 2,408 2,388 2,399 115,700
2023/07/21 2,404 2,408 2,391 2,393 89,600
2023/07/20 2,421 2,427 2,390 2,392 199,000
2023/07/19 2,427 2,436 2,414 2,426 117,600
2023/07/18 2,405 2,432 2,403 2,415 140,500
2023/07/14 2,420 2,423 2,379 2,391 189,600
2023/07/13 2,435 2,438 2,410 2,416 135,400
2023/07/12 2,450 2,457 2,432 2,432 110,000
2023/07/11 2,442 2,448 2,433 2,440 163,600
2023/07/10 2,435 2,442 2,416 2,434 203,500
2023/07/07 2,440 2,454 2,424 2,441 186,300
2023/07/06 2,472 2,483 2,445 2,450 169,100
2023/07/05 2,480 2,491 2,472 2,480 166,500
2023/07/04 2,498 2,501 2,477 2,497 219,000
2023/07/03 2,502 2,518 2,492 2,501 255,200
2023/06/30 2,538 2,538 2,493 2,503 309,900
2023/06/29 2,579 2,592 2,543 2,550 259,700
2023/06/28 2,575 2,580 2,540 2,579 346,200
2023/06/27 2,504 2,562 2,491 2,553 342,900
2023/06/26 2,503 2,520 2,486 2,498 297,600
2023/06/23 2,450 2,463 2,424 2,453 264,600
2023/06/22 2,433 2,459 2,428 2,450 238,000
2023/06/21 2,381 2,456 2,378 2,431 337,800
2023/06/20 2,372 2,392 2,357 2,391 211,700
2023/06/19 2,380 2,396 2,369 2,384 193,500
2023/06/16 2,369 2,383 2,361 2,380 316,200
2023/06/15 2,371 2,393 2,368 2,381 262,800
2023/06/14 2,381 2,382 2,353 2,368 205,800
2023/06/13 2,380 2,391 2,362 2,371 245,500
2023/06/12 2,365 2,379 2,355 2,372 208,500
2023/06/09 2,341 2,366 2,334 2,355 309,200
2023/06/08 2,354 2,370 2,313 2,324 350,000
2023/06/07 2,380 2,397 2,358 2,377 349,200
2023/06/06 2,380 2,391 2,362 2,378 287,800
2023/06/05 2,414 2,436 2,393 2,405 347,500
2023/06/02 2,345 2,379 2,343 2,368 365,300
2023/06/01 2,312 2,359 2,302 2,347 320,000
2023/05/31 2,367 2,367 2,317 2,328 419,800
2023/05/30 2,400 2,409 2,356 2,375 189,900
2023/05/29 2,419 2,426 2,385 2,406 301,900
2023/05/26 2,443 2,443 2,409 2,413 228,900
2023/05/25 2,475 2,475 2,428 2,444 263,100
2023/05/24 2,515 2,521 2,491 2,491 232,400
2023/05/23 2,590 2,599 2,523 2,537 236,400
2023/05/22 2,590 2,604 2,582 2,597 149,300
2023/05/19 2,628 2,628 2,589 2,592 201,600
2023/05/18 2,650 2,662 2,622 2,634 240,600
2023/05/17 2,626 2,651 2,626 2,637 180,300
2023/05/16 2,623 2,649 2,612 2,638 208,500
2023/05/15 2,618 2,675 2,605 2,628 300,800
2023/05/12 2,621 2,643 2,585 2,638 269,400
2023/05/11 2,654 2,657 2,638 2,654 108,400
2023/05/10 2,678 2,680 2,644 2,658 158,400
2023/05/09 2,678 2,682 2,655 2,670 121,900
2023/05/08 2,650 2,690 2,645 2,685 142,800
2023/05/02 2,694 2,694 2,658 2,675 117,100
2023/05/01 2,685 2,702 2,673 2,681 115,800
2023/04/28 2,668 2,689 2,659 2,685 195,800
2023/04/27 2,629 2,652 2,626 2,652 93,800
2023/04/26 2,650 2,663 2,632 2,642 101,400
2023/04/25 2,669 2,700 2,654 2,665 167,100
2023/04/24 2,664 2,674 2,643 2,663 97,300
2023/04/21 2,658 2,675 2,637 2,646 100,900
2023/04/20 2,637 2,669 2,619 2,658 198,900
2023/04/19 2,598 2,637 2,593 2,636 149,700
2023/04/18 2,606 2,623 2,584 2,603 237,500
2023/04/17 2,635 2,635 2,589 2,598 135,100
2023/04/14 2,615 2,635 2,611 2,631 173,500
2023/04/13 2,617 2,617 2,600 2,610 115,400
2023/04/12 2,587 2,614 2,584 2,603 152,900
2023/04/11 2,602 2,623 2,563 2,567 129,100
2023/04/10 2,552 2,599 2,552 2,592 146,700
2023/04/07 2,543 2,560 2,542 2,551 83,800
2023/04/06 2,555 2,576 2,546 2,558 139,700
2023/04/05 2,617 2,617 2,573 2,575 162,000
2023/04/04 2,637 2,660 2,621 2,636 226,100
2023/04/03 2,633 2,648 2,614 2,627 164,700
2023/03/31 2,628 2,640 2,605 2,629 204,800
2023/03/30 2,622 2,630 2,582 2,627 319,200
2023/03/29 2,582 2,720 2,582 2,667 727,300
2023/03/28 2,593 2,620 2,571 2,582 361,100
2023/03/27 2,560 2,596 2,554 2,558 265,000
2023/03/24 2,510 2,554 2,494 2,550 316,800
2023/03/23 2,495 2,518 2,472 2,515 200,100
2023/03/22 2,507 2,533 2,498 2,524 237,900
2023/03/20 2,556 2,556 2,480 2,481 209,100
2023/03/17 2,550 2,590 2,546 2,575 344,000
2023/03/16 2,515 2,543 2,491 2,523 227,400
2023/03/15 2,555 2,573 2,546 2,563 189,900
2023/03/14 2,589 2,589 2,520 2,562 256,700
2023/03/13 2,648 2,649 2,600 2,605 184,000
2023/03/10 2,645 2,676 2,645 2,666 254,600
2023/03/09 2,649 2,690 2,646 2,679 191,800
2023/03/08 2,638 2,655 2,625 2,638 210,300
2023/03/07 2,610 2,649 2,604 2,616 206,100
2023/03/06 2,586 2,608 2,576 2,602 224,600
2023/03/03 2,589 2,608 2,581 2,586 282,400
2023/03/02 2,558 2,585 2,545 2,578 182,500
2023/03/01 2,525 2,562 2,516 2,561 210,700
2023/02/28 2,544 2,561 2,521 2,555 253,500
2023/02/27 2,517 2,553 2,516 2,527 189,700
2023/02/24 2,509 2,513 2,486 2,512 190,900
2023/02/22 2,474 2,506 2,453 2,502 253,500
2023/02/21 2,481 2,529 2,467 2,474 332,300
2023/02/20 2,400 2,495 2,392 2,474 529,700
2023/02/17 2,335 2,356 2,326 2,342 116,200
2023/02/16 2,346 2,364 2,342 2,349 122,700
2023/02/15 2,380 2,393 2,343 2,353 192,900
2023/02/14 2,354 2,419 2,354 2,394 362,700
2023/02/13 2,320 2,349 2,315 2,345 180,400
2023/02/10 2,350 2,391 2,312 2,326 391,700
2023/02/09 2,350 2,359 2,245 2,288 548,300
2023/02/08 2,300 2,320 2,293 2,310 235,700
2023/02/07 2,279 2,289 2,270 2,287 176,600
2023/02/06 2,293 2,303 2,264 2,270 166,000
2023/02/03 2,274 2,274 2,235 2,258 277,800
2023/02/02 2,325 2,327 2,281 2,284 205,500
2023/02/01 2,359 2,367 2,336 2,336 83,500
2023/01/31 2,355 2,367 2,337 2,356 147,600
2023/01/30 2,345 2,366 2,340 2,350 150,400
2023/01/27 2,340 2,347 2,326 2,347 106,400
2023/01/26 2,345 2,357 2,335 2,344 93,400
2023/01/25 2,332 2,352 2,320 2,338 116,900
2023/01/24 2,328 2,334 2,313 2,320 201,900
2023/01/23 2,349 2,350 2,321 2,321 148,100
2023/01/20 2,329 2,353 2,324 2,349 143,400
2023/01/19 2,340 2,344 2,321 2,329 97,700
2023/01/18 2,315 2,361 2,311 2,350 162,400
2023/01/17 2,300 2,317 2,294 2,304 102,600
2023/01/16 2,297 2,317 2,287 2,292 119,200
2023/01/13 2,300 2,330 2,300 2,310 166,800
2023/01/12 2,328 2,332 2,276 2,296 215,000
2023/01/11 2,333 2,340 2,323 2,334 153,700
2023/01/10 2,360 2,373 2,327 2,329 258,900
2023/01/06 2,365 2,376 2,331 2,360 277,900
2023/01/05 2,450 2,450 2,357 2,367 326,800
2023/01/04 2,485 2,485 2,456 2,474 152,900

このページの先頭へ