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 |