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
2025/08/20 2,220 2,241 2,214 2,234 262,100
2025/08/19 2,201 2,215 2,194 2,213 293,000
2025/08/18 2,187 2,218 2,185 2,198 287,800
2025/08/15 2,177 2,186 2,162 2,179 225,100
2025/08/14 2,175 2,195 2,165 2,178 298,800
2025/08/13 2,145 2,178 2,140 2,172 422,100
2025/08/12 2,163 2,182 2,140 2,146 653,700
2025/08/08 2,160 2,166 2,150 2,160 273,400
2025/08/07 2,148 2,161 2,143 2,148 228,100
2025/08/06 2,132 2,152 2,131 2,146 188,700
2025/08/05 2,145 2,147 2,127 2,127 217,200
2025/08/04 2,081 2,123 2,081 2,116 215,200
2025/08/01 2,096 2,125 2,095 2,121 257,300
2025/07/31 2,088 2,098 2,082 2,091 233,900
2025/07/30 2,060 2,081 2,059 2,079 175,400
2025/07/29 2,070 2,070 2,048 2,067 148,600
2025/07/28 2,060 2,077 2,056 2,074 189,200
2025/07/25 2,060 2,072 2,047 2,065 138,100
2025/07/24 2,057 2,070 2,052 2,057 141,900
2025/07/23 2,042 2,067 2,040 2,054 341,600
2025/07/22 2,043 2,046 2,032 2,038 131,800
2025/07/18 2,047 2,052 2,038 2,043 122,200
2025/07/17 2,032 2,047 2,031 2,045 96,600
2025/07/16 2,041 2,050 2,031 2,032 109,000
2025/07/15 2,070 2,070 2,034 2,038 177,300
2025/07/14 2,045 2,058 2,034 2,057 171,300
2025/07/11 2,039 2,056 2,033 2,045 299,300
2025/07/10 2,040 2,040 2,027 2,032 241,100
2025/07/09 2,039 2,048 2,037 2,041 197,800
2025/07/08 2,051 2,057 2,035 2,035 287,200
2025/07/07 2,070 2,077 2,051 2,051 174,400
2025/07/04 2,059 2,071 2,055 2,066 214,900
2025/07/03 2,056 2,058 2,048 2,053 179,600
2025/07/02 2,055 2,068 2,045 2,057 289,700
2025/07/01 2,102 2,112 2,068 2,068 247,200
2025/06/30 2,110 2,120 2,100 2,100 178,100
2025/06/27 2,104 2,107 2,090 2,105 215,700
2025/06/26 2,087 2,104 2,079 2,097 162,400
2025/06/25 2,085 2,090 2,073 2,087 141,300
2025/06/24 2,090 2,100 2,073 2,085 210,300
2025/06/23 2,059 2,087 2,055 2,078 269,200
2025/06/20 2,072 2,078 2,053 2,053 237,200
2025/06/19 2,076 2,085 2,072 2,083 156,500
2025/06/18 2,074 2,082 2,061 2,077 168,500
2025/06/17 2,045 2,086 2,045 2,076 264,700
2025/06/16 2,058 2,061 2,041 2,045 156,600
2025/06/13 2,045 2,061 2,039 2,048 205,600
2025/06/12 2,067 2,069 2,032 2,039 231,200
2025/06/11 2,031 2,074 2,031 2,068 291,100
2025/06/10 2,023 2,040 2,023 2,036 205,700
2025/06/09 2,045 2,051 2,017 2,022 264,000
2025/06/06 2,073 2,073 2,040 2,040 253,000
2025/06/05 2,055 2,092 2,052 2,070 266,700
2025/06/04 2,062 2,080 2,058 2,061 186,700
2025/06/03 2,070 2,074 2,060 2,062 169,800
2025/06/02 2,094 2,094 2,065 2,070 246,700
2025/05/30 2,100 2,109 2,095 2,095 391,700
2025/05/29 2,128 2,141 2,098 2,100 214,600
2025/05/28 2,110 2,135 2,107 2,112 230,100
2025/05/27 2,100 2,111 2,097 2,098 134,100
2025/05/26 2,105 2,112 2,090 2,098 242,300
2025/05/23 2,129 2,138 2,096 2,102 237,700
2025/05/22 2,100 2,119 2,095 2,110 263,200
2025/05/21 2,120 2,124 2,101 2,104 224,900
2025/05/20 2,148 2,148 2,101 2,104 336,100
2025/05/19 2,160 2,176 2,131 2,138 260,800
2025/05/16 2,271 2,271 2,146 2,167 462,400
2025/05/15 2,279 2,310 2,240 2,276 583,500
2025/05/14 2,229 2,234 2,200 2,224 229,200
2025/05/13 2,227 2,229 2,213 2,222 159,400
2025/05/12 2,211 2,230 2,200 2,225 149,400
2025/05/09 2,221 2,231 2,212 2,212 135,700
2025/05/08 2,210 2,219 2,193 2,217 164,300
2025/05/07 2,211 2,222 2,195 2,207 209,000
2025/05/02 2,219 2,225 2,199 2,211 125,100
2025/05/01 2,210 2,217 2,198 2,205 106,000
2025/04/30 2,220 2,228 2,210 2,218 145,300
2025/04/28 2,213 2,231 2,199 2,205 144,700
2025/04/25 2,216 2,249 2,209 2,209 166,400
2025/04/24 2,231 2,241 2,217 2,220 129,600
2025/04/23 2,220 2,235 2,215 2,224 217,900
2025/04/22 2,186 2,208 2,186 2,200 138,800
2025/04/21 2,227 2,235 2,181 2,181 124,300
2025/04/18 2,209 2,234 2,207 2,226 115,200
2025/04/17 2,196 2,201 2,186 2,197 70,400
2025/04/16 2,178 2,204 2,178 2,196 240,700
2025/04/15 2,200 2,200 2,176 2,180 104,500
2025/04/14 2,191 2,203 2,183 2,187 125,600
2025/04/11 2,163 2,175 2,132 2,173 215,300
2025/04/10 2,250 2,250 2,190 2,201 320,000
2025/04/09 2,146 2,163 2,108 2,127 232,300
2025/04/08 2,150 2,206 2,148 2,166 267,100
2025/04/07 2,088 2,167 2,055 2,100 411,400
2025/04/04 2,239 2,245 2,200 2,222 313,900
2025/04/03 2,296 2,299 2,266 2,289 229,100
2025/04/02 2,366 2,371 2,332 2,336 217,200
2025/04/01 2,375 2,380 2,345 2,365 192,700
2025/03/31 2,358 2,371 2,339 2,344 328,400
2025/03/28 2,450 2,460 2,420 2,422 361,100
2025/03/27 2,461 2,489 2,450 2,477 531,100
2025/03/26 2,478 2,481 2,464 2,467 333,700
2025/03/25 2,460 2,475 2,453 2,466 294,900
2025/03/24 2,468 2,475 2,457 2,466 226,500
2025/03/21 2,471 2,485 2,465 2,475 228,800
2025/03/19 2,433 2,490 2,433 2,469 328,000
2025/03/18 2,435 2,444 2,431 2,436 188,300
2025/03/17 2,421 2,435 2,411 2,425 170,000
2025/03/14 2,404 2,427 2,396 2,420 209,400
2025/03/13 2,385 2,412 2,385 2,407 212,100
2025/03/12 2,371 2,404 2,370 2,396 180,700
2025/03/11 2,388 2,398 2,348 2,371 213,600
2025/03/10 2,394 2,407 2,382 2,385 150,200
2025/03/07 2,395 2,406 2,370 2,400 209,500
2025/03/06 2,376 2,415 2,372 2,415 230,300
2025/03/05 2,358 2,384 2,347 2,376 203,300
2025/03/04 2,375 2,384 2,328 2,335 309,400
2025/03/03 2,364 2,373 2,358 2,364 199,000
2025/02/28 2,326 2,365 2,313 2,364 310,200
2025/02/27 2,285 2,318 2,283 2,318 138,200
2025/02/26 2,286 2,286 2,260 2,286 128,500
2025/02/25 2,270 2,293 2,263 2,265 158,100
2025/02/21 2,294 2,300 2,256 2,265 174,300
2025/02/20 2,306 2,319 2,281 2,293 198,700
2025/02/19 2,335 2,338 2,314 2,314 134,800
2025/02/18 2,351 2,357 2,340 2,340 109,600
2025/02/17 2,350 2,364 2,344 2,351 149,800
2025/02/14 2,355 2,355 2,323 2,338 134,800
2025/02/13 2,310 2,350 2,310 2,335 200,700
2025/02/12 2,314 2,324 2,290 2,290 166,300
2025/02/10 2,290 2,345 2,288 2,309 285,900
2025/02/07 2,319 2,350 2,314 2,332 185,500
2025/02/06 2,315 2,344 2,315 2,343 123,900
2025/02/05 2,293 2,321 2,290 2,315 126,800
2025/02/04 2,315 2,317 2,293 2,294 103,000
2025/02/03 2,329 2,329 2,286 2,298 202,800
2025/01/31 2,340 2,341 2,318 2,335 141,100
2025/01/30 2,331 2,355 2,324 2,353 189,300
2025/01/29 2,350 2,350 2,323 2,324 120,700
2025/01/28 2,315 2,352 2,312 2,343 221,000
2025/01/27 2,285 2,306 2,275 2,299 187,400
2025/01/24 2,261 2,305 2,258 2,277 233,400
2025/01/23 2,273 2,278 2,260 2,261 189,800
2025/01/22 2,281 2,292 2,278 2,278 156,800
2025/01/21 2,295 2,305 2,283 2,283 154,200
2025/01/20 2,310 2,316 2,299 2,300 146,000
2025/01/17 2,325 2,327 2,304 2,314 149,300
2025/01/16 2,366 2,379 2,330 2,330 185,400
2025/01/15 2,357 2,368 2,348 2,353 163,000
2025/01/14 2,350 2,351 2,309 2,331 200,700
2025/01/10 2,360 2,373 2,352 2,352 133,800
2025/01/09 2,390 2,402 2,356 2,360 259,800
2025/01/08 2,392 2,408 2,384 2,390 163,100
2025/01/07 2,395 2,411 2,381 2,392 192,700
2025/01/06 2,438 2,450 2,385 2,399 379,500

このページの先頭へ