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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,420 | 2,435 | 2,408 | 2,433 | 363,000 |
| 2024/12/27 | 2,380 | 2,405 | 2,373 | 2,401 | 348,800 |
| 2024/12/26 | 2,363 | 2,389 | 2,363 | 2,380 | 252,700 |
| 2024/12/25 | 2,366 | 2,391 | 2,350 | 2,386 | 311,300 |
| 2024/12/24 | 2,350 | 2,364 | 2,330 | 2,353 | 227,200 |
| 2024/12/23 | 2,320 | 2,350 | 2,307 | 2,343 | 433,500 |
| 2024/12/20 | 2,405 | 2,419 | 2,315 | 2,320 | 1,134,300 |
| 2024/12/19 | 2,321 | 2,527 | 2,311 | 2,410 | 3,063,500 |
| 2024/12/18 | 2,150 | 2,160 | 2,141 | 2,142 | 118,000 |
| 2024/12/17 | 2,121 | 2,148 | 2,121 | 2,143 | 135,300 |
| 2024/12/16 | 2,118 | 2,133 | 2,113 | 2,121 | 138,800 |
| 2024/12/13 | 2,100 | 2,118 | 2,100 | 2,115 | 142,100 |
| 2024/12/12 | 2,111 | 2,120 | 2,103 | 2,111 | 178,100 |
| 2024/12/11 | 2,119 | 2,119 | 2,100 | 2,105 | 112,900 |
| 2024/12/10 | 2,123 | 2,124 | 2,101 | 2,101 | 104,900 |
| 2024/12/09 | 2,119 | 2,125 | 2,115 | 2,124 | 128,100 |
| 2024/12/06 | 2,127 | 2,128 | 2,111 | 2,118 | 84,100 |
| 2024/12/05 | 2,125 | 2,130 | 2,118 | 2,122 | 105,300 |
| 2024/12/04 | 2,117 | 2,130 | 2,114 | 2,122 | 91,200 |
| 2024/12/03 | 2,099 | 2,140 | 2,096 | 2,128 | 233,800 |
| 2024/12/02 | 2,101 | 2,103 | 2,082 | 2,095 | 152,500 |
| 2024/11/29 | 2,130 | 2,130 | 2,112 | 2,116 | 69,100 |
| 2024/11/28 | 2,110 | 2,131 | 2,103 | 2,131 | 143,500 |
| 2024/11/27 | 2,134 | 2,134 | 2,094 | 2,105 | 122,600 |
| 2024/11/26 | 2,125 | 2,134 | 2,121 | 2,131 | 97,100 |
| 2024/11/25 | 2,128 | 2,134 | 2,117 | 2,125 | 188,100 |
| 2024/11/22 | 2,104 | 2,129 | 2,104 | 2,124 | 102,800 |
| 2024/11/21 | 2,109 | 2,122 | 2,109 | 2,113 | 67,500 |
| 2024/11/20 | 2,121 | 2,134 | 2,106 | 2,113 | 77,700 |
| 2024/11/19 | 2,147 | 2,155 | 2,120 | 2,121 | 120,800 |
| 2024/11/18 | 2,132 | 2,151 | 2,127 | 2,144 | 109,100 |
| 2024/11/15 | 2,125 | 2,148 | 2,112 | 2,132 | 153,800 |
| 2024/11/14 | 2,152 | 2,160 | 2,128 | 2,128 | 167,000 |
| 2024/11/13 | 2,130 | 2,173 | 2,125 | 2,152 | 272,400 |
| 2024/11/12 | 2,130 | 2,144 | 2,125 | 2,131 | 147,500 |
| 2024/11/11 | 2,088 | 2,155 | 2,088 | 2,110 | 254,900 |
| 2024/11/08 | 2,100 | 2,115 | 2,080 | 2,094 | 172,300 |
| 2024/11/07 | 2,086 | 2,105 | 2,086 | 2,094 | 174,900 |
| 2024/11/06 | 2,073 | 2,089 | 2,071 | 2,071 | 116,900 |
| 2024/11/05 | 2,075 | 2,078 | 2,054 | 2,071 | 162,500 |
| 2024/11/01 | 2,080 | 2,087 | 2,069 | 2,078 | 136,500 |
| 2024/10/31 | 2,078 | 2,101 | 2,071 | 2,086 | 218,700 |
| 2024/10/30 | 2,100 | 2,100 | 2,079 | 2,079 | 600,000 |
| 2024/10/29 | 2,093 | 2,100 | 2,086 | 2,096 | 89,600 |
| 2024/10/28 | 2,074 | 2,093 | 2,063 | 2,090 | 103,500 |
| 2024/10/25 | 2,084 | 2,084 | 2,057 | 2,059 | 104,700 |
| 2024/10/24 | 2,097 | 2,098 | 2,081 | 2,088 | 120,400 |
| 2024/10/23 | 2,119 | 2,120 | 2,098 | 2,098 | 105,100 |
| 2024/10/22 | 2,142 | 2,143 | 2,106 | 2,113 | 162,200 |
| 2024/10/21 | 2,147 | 2,155 | 2,141 | 2,149 | 157,600 |
| 2024/10/18 | 2,140 | 2,147 | 2,135 | 2,142 | 124,500 |
| 2024/10/17 | 2,141 | 2,146 | 2,123 | 2,123 | 109,400 |
| 2024/10/16 | 2,125 | 2,146 | 2,117 | 2,133 | 197,400 |
| 2024/10/15 | 2,123 | 2,131 | 2,110 | 2,125 | 174,100 |
| 2024/10/11 | 2,130 | 2,130 | 2,112 | 2,114 | 118,700 |
| 2024/10/10 | 2,138 | 2,138 | 2,113 | 2,129 | 102,100 |
| 2024/10/09 | 2,123 | 2,139 | 2,118 | 2,138 | 162,500 |
| 2024/10/08 | 2,115 | 2,121 | 2,097 | 2,107 | 190,400 |
| 2024/10/07 | 2,137 | 2,137 | 2,119 | 2,123 | 160,000 |
| 2024/10/04 | 2,131 | 2,138 | 2,121 | 2,129 | 180,700 |
| 2024/10/03 | 2,134 | 2,140 | 2,117 | 2,119 | 137,400 |
| 2024/10/02 | 2,101 | 2,121 | 2,100 | 2,109 | 225,800 |
| 2024/10/01 | 2,117 | 2,130 | 2,107 | 2,130 | 117,000 |
| 2024/09/30 | 2,100 | 2,122 | 2,090 | 2,122 | 211,900 |
| 2024/09/27 | 2,090 | 2,147 | 2,085 | 2,137 | 662,400 |
| 2024/09/26 | 2,118 | 2,136 | 2,114 | 2,133 | 1,130,600 |
| 2024/09/25 | 2,110 | 2,124 | 2,102 | 2,118 | 521,000 |
| 2024/09/24 | 2,129 | 2,129 | 2,113 | 2,115 | 512,100 |
| 2024/09/20 | 2,149 | 2,149 | 2,126 | 2,129 | 423,400 |
| 2024/09/19 | 2,150 | 2,153 | 2,131 | 2,142 | 396,000 |
| 2024/09/18 | 2,094 | 2,130 | 2,094 | 2,127 | 194,800 |
| 2024/09/17 | 2,099 | 2,106 | 2,086 | 2,106 | 270,900 |
| 2024/09/13 | 2,100 | 2,100 | 2,085 | 2,090 | 247,100 |
| 2024/09/12 | 2,093 | 2,103 | 2,082 | 2,094 | 238,000 |
| 2024/09/11 | 2,108 | 2,108 | 2,066 | 2,075 | 165,400 |
| 2024/09/10 | 2,110 | 2,125 | 2,109 | 2,119 | 132,200 |
| 2024/09/09 | 2,085 | 2,113 | 2,080 | 2,105 | 186,500 |
| 2024/09/06 | 2,117 | 2,117 | 2,090 | 2,103 | 116,100 |
| 2024/09/05 | 2,087 | 2,121 | 2,084 | 2,102 | 158,600 |
| 2024/09/04 | 2,100 | 2,107 | 2,080 | 2,088 | 150,600 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,114 | 104,300 |
| 2024/09/02 | 2,110 | 2,111 | 2,085 | 2,096 | 106,200 |
| 2024/08/30 | 2,102 | 2,114 | 2,102 | 2,107 | 138,800 |
| 2024/08/29 | 2,091 | 2,109 | 2,082 | 2,095 | 131,500 |
| 2024/08/28 | 2,080 | 2,085 | 2,071 | 2,084 | 90,200 |
| 2024/08/27 | 2,083 | 2,088 | 2,077 | 2,084 | 98,700 |
| 2024/08/26 | 2,082 | 2,089 | 2,074 | 2,083 | 84,500 |
| 2024/08/23 | 2,071 | 2,086 | 2,070 | 2,082 | 131,300 |
| 2024/08/22 | 2,053 | 2,067 | 2,052 | 2,064 | 78,500 |
| 2024/08/21 | 2,060 | 2,065 | 2,049 | 2,055 | 76,000 |
| 2024/08/20 | 2,051 | 2,061 | 2,039 | 2,056 | 171,000 |
| 2024/08/19 | 2,026 | 2,050 | 2,022 | 2,049 | 130,000 |
| 2024/08/16 | 2,034 | 2,039 | 2,023 | 2,033 | 126,700 |
| 2024/08/15 | 2,008 | 2,027 | 1,998 | 2,024 | 193,900 |
| 2024/08/14 | 1,991 | 2,001 | 1,983 | 1,997 | 155,100 |
| 2024/08/13 | 2,000 | 2,006 | 1,980 | 1,997 | 213,400 |
| 2024/08/09 | 2,090 | 2,090 | 1,986 | 2,001 | 299,200 |
| 2024/08/08 | 1,980 | 2,054 | 1,980 | 2,048 | 285,900 |
| 2024/08/07 | 1,971 | 2,031 | 1,966 | 2,006 | 277,500 |
| 2024/08/06 | 1,994 | 2,034 | 1,966 | 1,984 | 367,900 |
| 2024/08/05 | 1,974 | 1,989 | 1,891 | 1,897 | 580,000 |
| 2024/08/02 | 2,079 | 2,080 | 2,020 | 2,024 | 255,200 |
| 2024/08/01 | 2,142 | 2,142 | 2,088 | 2,093 | 161,200 |
| 2024/07/31 | 2,154 | 2,169 | 2,133 | 2,159 | 611,800 |
| 2024/07/30 | 2,146 | 2,153 | 2,117 | 2,129 | 212,400 |
| 2024/07/29 | 2,134 | 2,143 | 2,123 | 2,138 | 218,200 |
| 2024/07/26 | 2,126 | 2,132 | 2,107 | 2,113 | 227,400 |
| 2024/07/25 | 2,080 | 2,125 | 2,078 | 2,114 | 278,000 |
| 2024/07/24 | 2,100 | 2,107 | 2,085 | 2,086 | 91,400 |
| 2024/07/23 | 2,095 | 2,108 | 2,089 | 2,108 | 101,100 |
| 2024/07/22 | 2,085 | 2,091 | 2,077 | 2,083 | 129,900 |
| 2024/07/19 | 2,117 | 2,117 | 2,077 | 2,086 | 122,100 |
| 2024/07/18 | 2,105 | 2,123 | 2,104 | 2,117 | 135,700 |
| 2024/07/17 | 2,095 | 2,115 | 2,089 | 2,115 | 182,100 |
| 2024/07/16 | 2,098 | 2,098 | 2,075 | 2,085 | 171,200 |
| 2024/07/12 | 2,078 | 2,086 | 2,064 | 2,080 | 142,000 |
| 2024/07/11 | 2,068 | 2,092 | 2,062 | 2,090 | 198,700 |
| 2024/07/10 | 2,056 | 2,063 | 2,047 | 2,063 | 127,100 |
| 2024/07/09 | 2,069 | 2,069 | 2,050 | 2,058 | 102,100 |
| 2024/07/08 | 2,059 | 2,072 | 2,052 | 2,065 | 142,500 |
| 2024/07/05 | 2,053 | 2,062 | 2,045 | 2,052 | 128,400 |
| 2024/07/04 | 2,072 | 2,079 | 2,047 | 2,059 | 178,600 |
| 2024/07/03 | 2,096 | 2,099 | 2,067 | 2,071 | 160,300 |
| 2024/07/02 | 2,097 | 2,107 | 2,094 | 2,096 | 199,100 |
| 2024/07/01 | 2,085 | 2,102 | 2,078 | 2,085 | 195,800 |
| 2024/06/28 | 2,072 | 2,075 | 2,058 | 2,072 | 139,800 |
| 2024/06/27 | 2,051 | 2,067 | 2,051 | 2,067 | 103,700 |
| 2024/06/26 | 2,057 | 2,061 | 2,049 | 2,056 | 110,600 |
| 2024/06/25 | 2,057 | 2,073 | 2,056 | 2,059 | 174,500 |
| 2024/06/24 | 2,040 | 2,051 | 2,034 | 2,045 | 125,100 |
| 2024/06/21 | 2,036 | 2,058 | 2,036 | 2,038 | 251,600 |
| 2024/06/20 | 2,025 | 2,041 | 2,016 | 2,028 | 110,800 |
| 2024/06/19 | 2,040 | 2,040 | 2,023 | 2,026 | 71,500 |
| 2024/06/18 | 2,038 | 2,044 | 2,030 | 2,037 | 120,000 |
| 2024/06/17 | 2,035 | 2,040 | 2,011 | 2,026 | 174,400 |
| 2024/06/14 | 2,008 | 2,027 | 2,002 | 2,027 | 175,500 |
| 2024/06/13 | 2,010 | 2,012 | 1,998 | 2,006 | 117,000 |
| 2024/06/12 | 2,005 | 2,014 | 2,004 | 2,011 | 93,200 |
| 2024/06/11 | 2,036 | 2,036 | 2,010 | 2,012 | 111,000 |
| 2024/06/10 | 2,035 | 2,038 | 2,022 | 2,022 | 78,900 |
| 2024/06/07 | 2,028 | 2,044 | 2,027 | 2,035 | 97,100 |
| 2024/06/06 | 2,035 | 2,040 | 2,018 | 2,021 | 156,500 |
| 2024/06/05 | 2,025 | 2,043 | 2,016 | 2,039 | 144,100 |
| 2024/06/04 | 2,022 | 2,032 | 2,018 | 2,032 | 118,700 |
| 2024/06/03 | 2,016 | 2,034 | 2,014 | 2,028 | 142,100 |
| 2024/05/31 | 1,993 | 2,019 | 1,992 | 2,016 | 221,100 |
| 2024/05/30 | 1,986 | 2,000 | 1,978 | 1,993 | 126,800 |
| 2024/05/29 | 1,988 | 2,007 | 1,984 | 1,996 | 123,800 |
| 2024/05/28 | 1,998 | 2,004 | 1,986 | 1,988 | 83,600 |
| 2024/05/27 | 1,998 | 2,008 | 1,993 | 2,000 | 86,200 |
| 2024/05/24 | 1,988 | 2,004 | 1,986 | 1,999 | 120,300 |
| 2024/05/23 | 2,003 | 2,018 | 1,998 | 1,999 | 100,900 |
| 2024/05/22 | 2,001 | 2,029 | 2,001 | 2,016 | 108,400 |
| 2024/05/21 | 2,021 | 2,021 | 2,006 | 2,010 | 129,700 |
| 2024/05/20 | 2,034 | 2,046 | 2,021 | 2,021 | 103,800 |
| 2024/05/17 | 2,028 | 2,043 | 2,028 | 2,034 | 115,000 |
| 2024/05/16 | 2,048 | 2,051 | 2,017 | 2,027 | 244,400 |
| 2024/05/15 | 2,076 | 2,076 | 2,042 | 2,045 | 188,300 |
| 2024/05/14 | 2,045 | 2,079 | 2,023 | 2,076 | 378,200 |
| 2024/05/13 | 2,017 | 2,063 | 2,014 | 2,057 | 713,100 |
| 2024/05/10 | 1,968 | 1,980 | 1,958 | 1,977 | 243,600 |
| 2024/05/09 | 1,956 | 1,969 | 1,954 | 1,958 | 141,000 |
| 2024/05/08 | 1,950 | 1,960 | 1,947 | 1,950 | 149,100 |
| 2024/05/07 | 1,959 | 1,962 | 1,945 | 1,949 | 114,700 |
| 2024/05/02 | 1,966 | 1,968 | 1,949 | 1,955 | 110,200 |
| 2024/05/01 | 1,979 | 1,980 | 1,963 | 1,967 | 105,200 |
| 2024/04/30 | 1,969 | 1,978 | 1,953 | 1,977 | 206,600 |
| 2024/04/26 | 1,953 | 1,968 | 1,941 | 1,963 | 160,500 |
| 2024/04/25 | 1,950 | 1,955 | 1,941 | 1,943 | 135,900 |
| 2024/04/24 | 1,950 | 1,963 | 1,946 | 1,950 | 136,000 |
| 2024/04/23 | 1,960 | 1,962 | 1,940 | 1,946 | 182,000 |
| 2024/04/22 | 1,941 | 1,957 | 1,938 | 1,955 | 166,500 |
| 2024/04/19 | 1,936 | 1,940 | 1,906 | 1,916 | 228,100 |
| 2024/04/18 | 1,910 | 1,947 | 1,910 | 1,943 | 189,600 |
| 2024/04/17 | 1,922 | 1,925 | 1,901 | 1,901 | 261,100 |
| 2024/04/16 | 1,924 | 1,934 | 1,920 | 1,926 | 169,200 |
| 2024/04/15 | 1,933 | 1,937 | 1,917 | 1,925 | 302,500 |
| 2024/04/12 | 1,934 | 1,953 | 1,933 | 1,946 | 255,000 |
| 2024/04/11 | 1,930 | 1,941 | 1,922 | 1,934 | 204,300 |
| 2024/04/10 | 1,964 | 1,964 | 1,938 | 1,938 | 217,400 |
| 2024/04/09 | 1,963 | 1,968 | 1,945 | 1,955 | 256,400 |
| 2024/04/08 | 1,960 | 1,969 | 1,958 | 1,963 | 186,600 |
| 2024/04/05 | 1,933 | 1,958 | 1,929 | 1,955 | 258,100 |
| 2024/04/04 | 1,953 | 1,955 | 1,940 | 1,944 | 194,800 |
| 2024/04/03 | 1,970 | 1,970 | 1,939 | 1,941 | 405,800 |
| 2024/04/02 | 1,997 | 1,999 | 1,973 | 1,975 | 352,700 |
| 2024/04/01 | 2,001 | 2,013 | 1,995 | 1,999 | 200,700 |
| 2024/03/29 | 1,997 | 2,019 | 1,997 | 2,006 | 209,200 |
| 2024/03/28 | 2,010 | 2,010 | 1,980 | 1,980 | 743,100 |
| 2024/03/27 | 2,060 | 2,071 | 2,055 | 2,055 | 728,900 |
| 2024/03/26 | 2,061 | 2,066 | 2,047 | 2,056 | 402,100 |
| 2024/03/25 | 2,070 | 2,077 | 2,061 | 2,061 | 387,900 |
| 2024/03/22 | 2,065 | 2,078 | 2,051 | 2,077 | 289,200 |
| 2024/03/21 | 2,072 | 2,073 | 2,052 | 2,052 | 284,000 |
| 2024/03/19 | 2,043 | 2,055 | 2,031 | 2,050 | 244,200 |
| 2024/03/18 | 2,044 | 2,045 | 2,028 | 2,042 | 243,400 |
| 2024/03/15 | 2,040 | 2,042 | 2,032 | 2,034 | 211,200 |
| 2024/03/14 | 2,021 | 2,036 | 2,016 | 2,031 | 185,900 |
| 2024/03/13 | 2,047 | 2,050 | 2,018 | 2,024 | 242,500 |
| 2024/03/12 | 2,037 | 2,052 | 2,015 | 2,052 | 282,000 |
| 2024/03/11 | 2,040 | 2,041 | 2,017 | 2,028 | 240,200 |
| 2024/03/08 | 2,020 | 2,040 | 2,006 | 2,036 | 366,900 |
| 2024/03/07 | 2,036 | 2,042 | 2,030 | 2,031 | 202,300 |
| 2024/03/06 | 2,039 | 2,043 | 2,028 | 2,035 | 206,100 |
| 2024/03/05 | 2,047 | 2,047 | 2,019 | 2,026 | 369,900 |
| 2024/03/04 | 2,060 | 2,066 | 2,046 | 2,053 | 312,400 |
| 2024/03/01 | 2,066 | 2,072 | 2,055 | 2,061 | 243,400 |
| 2024/02/29 | 2,107 | 2,114 | 2,062 | 2,067 | 409,300 |
| 2024/02/28 | 2,090 | 2,103 | 2,084 | 2,099 | 282,500 |
| 2024/02/27 | 2,078 | 2,093 | 2,069 | 2,087 | 245,900 |
| 2024/02/26 | 2,099 | 2,102 | 2,073 | 2,083 | 239,900 |
| 2024/02/22 | 2,083 | 2,093 | 2,070 | 2,088 | 190,300 |
| 2024/02/21 | 2,092 | 2,095 | 2,067 | 2,086 | 225,200 |
| 2024/02/20 | 2,074 | 2,097 | 2,070 | 2,092 | 228,900 |
| 2024/02/19 | 2,046 | 2,070 | 2,037 | 2,070 | 228,800 |
| 2024/02/16 | 2,041 | 2,074 | 2,034 | 2,056 | 299,700 |
| 2024/02/15 | 2,084 | 2,084 | 2,026 | 2,031 | 384,600 |
| 2024/02/14 | 2,080 | 2,086 | 2,042 | 2,075 | 437,400 |
| 2024/02/13 | 2,100 | 2,114 | 2,057 | 2,070 | 799,300 |
| 2024/02/09 | 2,175 | 2,200 | 2,167 | 2,176 | 375,400 |
| 2024/02/08 | 2,194 | 2,199 | 2,162 | 2,186 | 254,400 |
| 2024/02/07 | 2,177 | 2,196 | 2,170 | 2,194 | 222,200 |
| 2024/02/06 | 2,167 | 2,181 | 2,160 | 2,169 | 169,700 |
| 2024/02/05 | 2,169 | 2,176 | 2,163 | 2,167 | 125,500 |
| 2024/02/02 | 2,185 | 2,185 | 2,151 | 2,151 | 263,600 |
| 2024/02/01 | 2,188 | 2,194 | 2,179 | 2,189 | 169,100 |
| 2024/01/31 | 2,178 | 2,196 | 2,174 | 2,195 | 166,000 |
| 2024/01/30 | 2,206 | 2,215 | 2,188 | 2,188 | 181,700 |
| 2024/01/29 | 2,181 | 2,202 | 2,176 | 2,192 | 123,400 |
| 2024/01/26 | 2,194 | 2,205 | 2,166 | 2,173 | 347,600 |
| 2024/01/25 | 2,189 | 2,194 | 2,180 | 2,193 | 163,200 |
| 2024/01/24 | 2,175 | 2,185 | 2,168 | 2,185 | 188,200 |
| 2024/01/23 | 2,170 | 2,178 | 2,166 | 2,175 | 167,600 |
| 2024/01/22 | 2,159 | 2,165 | 2,146 | 2,163 | 158,300 |
| 2024/01/19 | 2,161 | 2,175 | 2,155 | 2,155 | 153,300 |
| 2024/01/18 | 2,150 | 2,159 | 2,150 | 2,157 | 138,000 |
| 2024/01/17 | 2,151 | 2,176 | 2,151 | 2,152 | 220,500 |
| 2024/01/16 | 2,184 | 2,184 | 2,147 | 2,147 | 224,600 |
| 2024/01/15 | 2,174 | 2,183 | 2,155 | 2,177 | 195,500 |
| 2024/01/12 | 2,167 | 2,177 | 2,149 | 2,161 | 514,300 |
| 2024/01/11 | 2,187 | 2,187 | 2,151 | 2,161 | 470,000 |
| 2024/01/10 | 2,170 | 2,184 | 2,155 | 2,175 | 422,500 |
| 2024/01/09 | 2,140 | 2,167 | 2,122 | 2,167 | 375,000 |
| 2024/01/05 | 2,130 | 2,138 | 2,121 | 2,129 | 494,800 |
| 2024/01/04 | 2,103 | 2,119 | 2,071 | 2,119 | 415,200 |