平山ホールディングス(7781)の株価時系列情報
平山ホールディングス(7781)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,425 | 1,425 | 1,405 | 1,425 | 4,200 |
| 2026/06/11 | 1,416 | 1,447 | 1,413 | 1,419 | 2,800 |
| 2026/06/10 | 1,417 | 1,433 | 1,417 | 1,418 | 2,500 |
| 2026/06/09 | 1,426 | 1,426 | 1,420 | 1,420 | 1,800 |
| 2026/06/08 | 1,416 | 1,430 | 1,410 | 1,410 | 5,300 |
| 2026/06/05 | 1,439 | 1,485 | 1,410 | 1,430 | 16,900 |
| 2026/06/04 | 1,392 | 1,420 | 1,381 | 1,382 | 6,300 |
| 2026/06/03 | 1,406 | 1,423 | 1,388 | 1,400 | 3,700 |
| 2026/06/02 | 1,396 | 1,405 | 1,388 | 1,393 | 2,500 |
| 2026/06/01 | 1,459 | 1,459 | 1,403 | 1,404 | 11,200 |
| 2026/05/29 | 1,455 | 1,459 | 1,444 | 1,449 | 3,700 |
| 2026/05/28 | 1,457 | 1,460 | 1,427 | 1,427 | 5,500 |
| 2026/05/27 | 1,423 | 1,463 | 1,423 | 1,448 | 5,500 |
| 2026/05/26 | 1,403 | 1,436 | 1,402 | 1,436 | 1,900 |
| 2026/05/25 | 1,411 | 1,420 | 1,380 | 1,407 | 4,100 |
| 2026/05/22 | 1,400 | 1,417 | 1,376 | 1,391 | 3,500 |
| 2026/05/21 | 1,420 | 1,430 | 1,400 | 1,415 | 15,700 |
| 2026/05/20 | 1,448 | 1,454 | 1,397 | 1,397 | 9,000 |
| 2026/05/19 | 1,438 | 1,466 | 1,438 | 1,460 | 14,000 |
| 2026/05/18 | 1,485 | 1,485 | 1,433 | 1,438 | 7,900 |
| 2026/05/15 | 1,462 | 1,464 | 1,419 | 1,430 | 12,300 |
| 2026/05/14 | 1,452 | 1,474 | 1,446 | 1,446 | 7,100 |
| 2026/05/13 | 1,449 | 1,465 | 1,445 | 1,451 | 7,600 |
| 2026/05/12 | 1,461 | 1,480 | 1,450 | 1,450 | 6,100 |
| 2026/05/11 | 1,451 | 1,474 | 1,451 | 1,461 | 5,000 |
| 2026/05/08 | 1,444 | 1,446 | 1,416 | 1,446 | 4,800 |
| 2026/05/07 | 1,419 | 1,448 | 1,412 | 1,438 | 13,400 |
| 2026/05/01 | 1,381 | 1,395 | 1,381 | 1,391 | 3,400 |
| 2026/04/30 | 1,403 | 1,403 | 1,377 | 1,380 | 11,100 |
| 2026/04/28 | 1,377 | 1,398 | 1,377 | 1,396 | 2,500 |
| 2026/04/27 | 1,375 | 1,394 | 1,357 | 1,377 | 5,000 |
| 2026/04/24 | 1,386 | 1,401 | 1,370 | 1,375 | 8,900 |
| 2026/04/23 | 1,430 | 1,430 | 1,385 | 1,386 | 16,400 |
| 2026/04/22 | 1,427 | 1,435 | 1,427 | 1,434 | 2,600 |
| 2026/04/21 | 1,447 | 1,452 | 1,425 | 1,432 | 10,300 |
| 2026/04/20 | 1,459 | 1,459 | 1,450 | 1,450 | 2,400 |
| 2026/04/17 | 1,448 | 1,457 | 1,444 | 1,457 | 2,600 |
| 2026/04/16 | 1,448 | 1,452 | 1,442 | 1,448 | 4,300 |
| 2026/04/15 | 1,452 | 1,465 | 1,444 | 1,446 | 4,600 |
| 2026/04/14 | 1,488 | 1,488 | 1,455 | 1,455 | 3,000 |
| 2026/04/13 | 1,495 | 1,501 | 1,476 | 1,476 | 3,500 |
| 2026/04/10 | 1,501 | 1,513 | 1,485 | 1,492 | 4,000 |
| 2026/04/09 | 1,531 | 1,531 | 1,501 | 1,501 | 6,600 |
| 2026/04/08 | 1,500 | 1,541 | 1,496 | 1,531 | 3,700 |
| 2026/04/07 | 1,493 | 1,508 | 1,480 | 1,482 | 8,300 |
| 2026/04/06 | 1,475 | 1,502 | 1,475 | 1,493 | 3,500 |
| 2026/04/03 | 1,477 | 1,477 | 1,461 | 1,475 | 6,400 |
| 2026/03/27 | 1,510 | 1,570 | 1,510 | 1,525 | 4,900 |
| 2026/03/26 | 1,563 | 1,567 | 1,519 | 1,526 | 4,300 |
| 2026/03/25 | 1,501 | 1,564 | 1,501 | 1,553 | 12,400 |
| 2026/03/24 | 1,520 | 1,520 | 1,470 | 1,501 | 11,900 |
| 2026/03/23 | 1,535 | 1,535 | 1,490 | 1,490 | 12,900 |
| 2026/03/19 | 1,537 | 1,550 | 1,537 | 1,544 | 5,200 |
| 2026/03/18 | 1,520 | 1,575 | 1,519 | 1,575 | 3,900 |
| 2026/03/17 | 1,535 | 1,575 | 1,500 | 1,519 | 15,300 |
| 2026/03/16 | 1,541 | 1,618 | 1,491 | 1,534 | 103,800 |
| 2026/03/13 | 1,514 | 1,544 | 1,503 | 1,544 | 4,300 |
| 2026/03/12 | 1,570 | 1,600 | 1,508 | 1,551 | 10,800 |
| 2026/03/11 | 1,560 | 1,578 | 1,520 | 1,571 | 5,100 |
| 2026/03/10 | 1,520 | 1,546 | 1,510 | 1,545 | 4,400 |
| 2026/03/09 | 1,476 | 1,495 | 1,463 | 1,492 | 11,300 |
| 2026/03/06 | 1,506 | 1,604 | 1,506 | 1,524 | 13,000 |
| 2026/03/05 | 1,520 | 1,560 | 1,490 | 1,531 | 10,900 |
| 2026/03/04 | 1,513 | 1,552 | 1,460 | 1,460 | 22,600 |
| 2026/03/03 | 1,618 | 1,622 | 1,550 | 1,585 | 20,500 |
| 2026/03/02 | 1,536 | 1,634 | 1,536 | 1,634 | 26,700 |
| 2026/02/27 | 1,510 | 1,537 | 1,507 | 1,537 | 17,300 |
| 2026/02/26 | 1,484 | 1,520 | 1,484 | 1,510 | 19,300 |
| 2026/02/25 | 1,470 | 1,486 | 1,450 | 1,484 | 9,500 |
| 2026/02/24 | 1,460 | 1,467 | 1,451 | 1,460 | 10,200 |
| 2026/02/20 | 1,466 | 1,467 | 1,450 | 1,467 | 8,400 |
| 2026/02/19 | 1,489 | 1,489 | 1,442 | 1,489 | 19,800 |
| 2026/02/18 | 1,527 | 1,527 | 1,451 | 1,483 | 29,800 |
| 2026/02/17 | 1,520 | 1,520 | 1,445 | 1,500 | 79,100 |
| 2026/02/16 | 1,380 | 1,468 | 1,380 | 1,440 | 47,900 |
| 2026/02/13 | 1,360 | 1,378 | 1,333 | 1,378 | 17,900 |
| 2026/02/12 | 1,345 | 1,365 | 1,340 | 1,364 | 13,100 |
| 2026/02/10 | 1,331 | 1,349 | 1,321 | 1,331 | 13,300 |
| 2026/02/09 | 1,339 | 1,344 | 1,310 | 1,339 | 10,100 |
| 2026/02/06 | 1,342 | 1,344 | 1,311 | 1,344 | 6,200 |
| 2026/02/05 | 1,345 | 1,350 | 1,339 | 1,343 | 4,400 |
| 2026/02/04 | 1,341 | 1,345 | 1,330 | 1,345 | 4,800 |
| 2026/02/03 | 1,337 | 1,344 | 1,320 | 1,344 | 3,100 |
| 2026/02/02 | 1,340 | 1,340 | 1,320 | 1,336 | 4,300 |
| 2026/01/30 | 1,341 | 1,341 | 1,275 | 1,324 | 13,500 |
| 2026/01/29 | 1,327 | 1,340 | 1,327 | 1,339 | 2,700 |
| 2026/01/28 | 1,337 | 1,337 | 1,328 | 1,329 | 1,700 |
| 2026/01/27 | 1,323 | 1,339 | 1,323 | 1,338 | 2,000 |
| 2026/01/26 | 1,315 | 1,318 | 1,313 | 1,318 | 3,600 |
| 2026/01/23 | 1,334 | 1,348 | 1,318 | 1,319 | 7,000 |
| 2026/01/22 | 1,320 | 1,349 | 1,319 | 1,325 | 6,400 |
| 2026/01/21 | 1,304 | 1,340 | 1,302 | 1,313 | 12,100 |
| 2026/01/20 | 1,327 | 1,336 | 1,313 | 1,313 | 7,200 |
| 2026/01/19 | 1,347 | 1,347 | 1,317 | 1,317 | 9,400 |
| 2026/01/16 | 1,367 | 1,367 | 1,327 | 1,327 | 47,000 |
| 2026/01/15 | 1,335 | 1,355 | 1,332 | 1,355 | 5,500 |
| 2026/01/14 | 1,355 | 1,355 | 1,333 | 1,348 | 4,400 |
| 2026/01/13 | 1,330 | 1,347 | 1,320 | 1,347 | 10,400 |
| 2026/01/09 | 1,310 | 1,330 | 1,310 | 1,330 | 7,600 |
| 2026/01/08 | 1,299 | 1,309 | 1,299 | 1,309 | 3,700 |
| 2026/01/07 | 1,302 | 1,310 | 1,300 | 1,310 | 4,500 |
| 2026/01/06 | 1,310 | 1,311 | 1,298 | 1,310 | 4,500 |
| 2026/01/05 | 1,300 | 1,311 | 1,297 | 1,311 | 16,100 |
| 2025/12/30 | 1,327 | 1,327 | 1,313 | 1,313 | 4,100 |
| 2025/12/29 | 1,313 | 1,316 | 1,283 | 1,310 | 63,100 |
| 2025/12/26 | 1,355 | 1,358 | 1,320 | 1,330 | 6,100 |
| 2025/12/25 | 1,342 | 1,364 | 1,334 | 1,364 | 5,300 |
| 2025/12/24 | 1,340 | 1,370 | 1,335 | 1,342 | 4,000 |
| 2025/12/23 | 1,332 | 1,350 | 1,331 | 1,337 | 9,000 |
| 2025/12/22 | 1,279 | 1,324 | 1,278 | 1,312 | 14,900 |
| 2025/12/19 | 1,280 | 1,285 | 1,260 | 1,271 | 11,000 |
| 2025/12/18 | 1,287 | 1,300 | 1,275 | 1,275 | 3,000 |
| 2025/12/17 | 1,264 | 1,319 | 1,264 | 1,310 | 6,400 |
| 2025/12/16 | 1,279 | 1,280 | 1,250 | 1,264 | 4,500 |
| 2025/12/15 | 1,254 | 1,290 | 1,254 | 1,273 | 5,200 |
| 2025/12/12 | 1,265 | 1,290 | 1,265 | 1,268 | 1,500 |
| 2025/12/11 | 1,272 | 1,273 | 1,254 | 1,266 | 3,200 |
| 2025/12/10 | 1,275 | 1,300 | 1,273 | 1,275 | 1,900 |
| 2025/12/09 | 1,324 | 1,324 | 1,280 | 1,282 | 4,700 |
| 2025/12/08 | 1,337 | 1,337 | 1,303 | 1,310 | 11,000 |
| 2025/12/05 | 1,256 | 1,307 | 1,244 | 1,307 | 9,200 |
| 2025/12/04 | 1,240 | 1,256 | 1,227 | 1,256 | 2,300 |
| 2025/12/03 | 1,236 | 1,246 | 1,226 | 1,235 | 6,100 |
| 2025/12/02 | 1,253 | 1,263 | 1,247 | 1,247 | 5,500 |
| 2025/12/01 | 1,255 | 1,262 | 1,232 | 1,260 | 5,900 |
| 2025/11/28 | 1,263 | 1,263 | 1,249 | 1,250 | 6,000 |
| 2025/11/27 | 1,237 | 1,260 | 1,237 | 1,260 | 3,600 |
| 2025/11/26 | 1,245 | 1,249 | 1,238 | 1,243 | 4,200 |
| 2025/11/25 | 1,235 | 1,247 | 1,235 | 1,243 | 5,100 |
| 2025/11/21 | 1,193 | 1,229 | 1,187 | 1,225 | 10,600 |
| 2025/11/20 | 1,220 | 1,225 | 1,206 | 1,219 | 5,500 |
| 2025/11/19 | 1,216 | 1,229 | 1,202 | 1,202 | 7,900 |
| 2025/11/18 | 1,212 | 1,215 | 1,200 | 1,215 | 13,400 |
| 2025/11/17 | 1,211 | 1,220 | 1,200 | 1,210 | 38,600 |
| 2025/11/14 | 1,120 | 1,130 | 1,117 | 1,121 | 5,900 |
| 2025/11/13 | 1,120 | 1,120 | 1,112 | 1,120 | 4,400 |
| 2025/11/12 | 1,114 | 1,121 | 1,113 | 1,120 | 2,600 |
| 2025/11/11 | 1,119 | 1,119 | 1,107 | 1,108 | 3,000 |
| 2025/11/10 | 1,110 | 1,124 | 1,110 | 1,118 | 2,100 |
| 2025/11/07 | 1,083 | 1,113 | 1,083 | 1,104 | 15,900 |
| 2025/11/06 | 1,116 | 1,125 | 1,116 | 1,123 | 3,600 |
| 2025/11/05 | 1,123 | 1,123 | 1,110 | 1,122 | 4,200 |
| 2025/11/04 | 1,122 | 1,131 | 1,118 | 1,122 | 4,100 |
| 2025/10/31 | 1,110 | 1,128 | 1,109 | 1,128 | 15,000 |
| 2025/10/30 | 1,139 | 1,146 | 1,135 | 1,140 | 3,600 |
| 2025/10/29 | 1,150 | 1,150 | 1,129 | 1,138 | 6,100 |
| 2025/10/28 | 1,149 | 1,149 | 1,142 | 1,142 | 2,000 |
| 2025/10/27 | 1,141 | 1,152 | 1,141 | 1,149 | 3,700 |
| 2025/10/24 | 1,156 | 1,157 | 1,122 | 1,141 | 4,800 |
| 2025/10/23 | 1,146 | 1,148 | 1,121 | 1,148 | 4,300 |
| 2025/10/22 | 1,153 | 1,153 | 1,124 | 1,143 | 4,700 |
| 2025/10/21 | 1,156 | 1,156 | 1,126 | 1,126 | 6,800 |
| 2025/10/20 | 1,128 | 1,158 | 1,127 | 1,134 | 4,100 |
| 2025/10/17 | 1,120 | 1,130 | 1,117 | 1,118 | 3,600 |
| 2025/10/16 | 1,134 | 1,134 | 1,125 | 1,127 | 2,300 |
| 2025/10/15 | 1,117 | 1,134 | 1,116 | 1,121 | 1,500 |
| 2025/10/14 | 1,125 | 1,147 | 1,112 | 1,116 | 14,200 |
| 2025/10/10 | 1,137 | 1,169 | 1,116 | 1,169 | 5,400 |
| 2025/10/09 | 1,120 | 1,137 | 1,120 | 1,126 | 4,100 |
| 2025/10/08 | 1,116 | 1,200 | 1,115 | 1,137 | 20,300 |
| 2025/10/07 | 1,142 | 1,142 | 1,123 | 1,123 | 4,600 |
| 2025/10/06 | 1,130 | 1,154 | 1,124 | 1,145 | 3,100 |
| 2025/10/03 | 1,110 | 1,114 | 1,102 | 1,114 | 5,800 |
| 2025/10/02 | 1,119 | 1,119 | 1,105 | 1,110 | 4,700 |
| 2025/10/01 | 1,137 | 1,142 | 1,108 | 1,108 | 10,500 |
| 2025/09/30 | 1,176 | 1,176 | 1,136 | 1,136 | 4,300 |
| 2025/09/29 | 1,154 | 1,163 | 1,150 | 1,158 | 3,600 |
| 2025/09/26 | 1,150 | 1,154 | 1,144 | 1,154 | 3,700 |
| 2025/09/25 | 1,161 | 1,166 | 1,150 | 1,155 | 7,600 |
| 2025/09/24 | 1,178 | 1,178 | 1,162 | 1,172 | 12,500 |
| 2025/09/22 | 1,187 | 1,187 | 1,160 | 1,162 | 6,500 |
| 2025/09/19 | 1,152 | 1,170 | 1,149 | 1,168 | 17,600 |
| 2025/09/18 | 1,154 | 1,157 | 1,143 | 1,152 | 15,100 |
| 2025/09/17 | 1,128 | 1,160 | 1,128 | 1,157 | 51,400 |
| 2025/09/16 | 1,121 | 1,128 | 1,121 | 1,128 | 2,700 |
| 2025/09/12 | 1,146 | 1,146 | 1,120 | 1,120 | 5,700 |
| 2025/09/11 | 1,152 | 1,152 | 1,132 | 1,134 | 11,000 |
| 2025/09/10 | 1,131 | 1,154 | 1,131 | 1,152 | 12,900 |
| 2025/09/09 | 1,128 | 1,149 | 1,123 | 1,131 | 30,900 |
| 2025/09/08 | 1,129 | 1,129 | 1,119 | 1,123 | 7,600 |
| 2025/09/05 | 1,125 | 1,128 | 1,118 | 1,127 | 8,700 |
| 2025/09/04 | 1,115 | 1,123 | 1,115 | 1,120 | 6,400 |
| 2025/09/03 | 1,113 | 1,122 | 1,110 | 1,111 | 8,000 |
| 2025/09/02 | 1,115 | 1,125 | 1,113 | 1,117 | 12,400 |
| 2025/09/01 | 1,139 | 1,139 | 1,110 | 1,124 | 57,100 |
| 2025/08/29 | 1,115 | 1,115 | 1,107 | 1,109 | 6,200 |
| 2025/08/28 | 1,115 | 1,116 | 1,107 | 1,110 | 8,100 |
| 2025/08/27 | 1,123 | 1,123 | 1,111 | 1,113 | 5,200 |
| 2025/08/26 | 1,123 | 1,123 | 1,106 | 1,117 | 7,300 |
| 2025/08/25 | 1,130 | 1,130 | 1,112 | 1,121 | 13,400 |
| 2025/08/22 | 1,090 | 1,119 | 1,089 | 1,116 | 21,200 |
| 2025/08/21 | 1,088 | 1,097 | 1,081 | 1,089 | 11,400 |
| 2025/08/20 | 1,094 | 1,094 | 1,076 | 1,085 | 10,300 |
| 2025/08/19 | 1,081 | 1,093 | 1,078 | 1,086 | 34,600 |
| 2025/08/18 | 1,104 | 1,104 | 1,072 | 1,079 | 44,700 |
| 2025/08/15 | 1,060 | 1,081 | 1,052 | 1,059 | 117,800 |
| 2025/08/14 | 1,089 | 1,141 | 1,088 | 1,141 | 73,800 |
| 2025/08/13 | 1,085 | 1,085 | 1,075 | 1,085 | 20,900 |
| 2025/08/12 | 1,068 | 1,072 | 1,065 | 1,071 | 14,800 |
| 2025/08/08 | 1,056 | 1,069 | 1,055 | 1,068 | 12,700 |