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
2015/12/30 1,480 1,489 1,452 1,478 4,500
2015/12/29 1,431 1,431 1,410 1,420 2,200
2015/12/28 1,402 1,410 1,391 1,401 2,400
2015/12/25 1,385 1,390 1,348 1,390 11,000
2015/12/24 1,440 1,459 1,376 1,380 15,300
2015/12/22 1,460 1,479 1,440 1,445 12,500
2015/12/21 1,487 1,490 1,440 1,460 5,600
2015/12/18 1,486 1,492 1,482 1,484 2,700
2015/12/17 1,481 1,514 1,481 1,486 4,500
2015/12/16 1,481 1,500 1,480 1,500 5,200
2015/12/15 1,510 1,510 1,480 1,480 2,600
2015/12/14 1,483 1,511 1,483 1,495 2,100
2015/12/11 1,479 1,500 1,479 1,490 2,900
2015/12/10 1,478 1,486 1,478 1,481 1,100
2015/12/09 1,501 1,511 1,490 1,500 5,300
2015/12/08 1,505 1,515 1,505 1,505 4,300
2015/12/07 1,511 1,520 1,511 1,520 2,800
2015/12/04 1,500 1,510 1,495 1,505 6,000
2015/12/03 1,516 1,526 1,504 1,508 14,400
2015/12/02 1,554 1,555 1,550 1,553 700
2015/12/01 1,550 1,589 1,530 1,552 6,300
2015/11/30 1,547 1,550 1,525 1,535 3,400
2015/11/27 1,516 1,534 1,502 1,525 3,500
2015/11/26 1,527 1,534 1,515 1,534 1,500
2015/11/25 1,515 1,528 1,515 1,528 2,500
2015/11/24 1,542 1,542 1,504 1,520 1,100
2015/11/20 1,502 1,510 1,497 1,498 3,300
2015/11/19 1,500 1,510 1,490 1,501 5,300
2015/11/18 1,510 1,520 1,500 1,500 3,900
2015/11/17 1,500 1,515 1,500 1,500 7,900
2015/11/16 1,495 1,532 1,493 1,507 7,300
2015/11/13 1,710 1,719 1,557 1,562 27,000
2015/11/12 1,695 1,714 1,651 1,710 2,800
2015/11/11 1,699 1,699 1,681 1,690 1,100
2015/11/10 1,698 1,698 1,665 1,665 600
2015/11/09 1,678 1,681 1,678 1,680 600
2015/11/06 1,641 1,677 1,641 1,677 1,200
2015/11/05 1,717 1,717 1,650 1,650 8,700
2015/11/04 1,753 1,753 1,705 1,719 4,700
2015/11/02 1,795 1,795 1,750 1,753 3,400
2015/10/30 1,800 1,800 1,789 1,795 2,200
2015/10/29 1,780 1,780 1,746 1,777 1,100
2015/10/28 1,765 1,779 1,741 1,777 1,500
2015/10/27 1,765 1,778 1,757 1,778 2,600
2015/10/26 1,810 1,810 1,790 1,805 1,000
2015/10/23 1,770 1,800 1,765 1,797 1,400
2015/10/22 1,790 1,790 1,790 1,790 500
2015/10/21 1,790 1,800 1,790 1,800 1,300
2015/10/19 1,758 1,794 1,758 1,794 900
2015/10/16 1,750 1,799 1,750 1,798 1,600
2015/10/15 1,800 1,806 1,761 1,784 1,400
2015/10/14 1,738 1,800 1,738 1,800 1,900
2015/10/13 1,780 1,780 1,672 1,778 3,200
2015/10/09 1,805 1,805 1,780 1,800 500
2015/10/08 1,860 1,860 1,800 1,800 1,000
2015/10/07 1,810 1,880 1,800 1,820 10,700
2015/10/06 1,769 1,803 1,756 1,800 5,800
2015/10/05 1,697 1,812 1,696 1,809 7,900
2015/10/02 1,680 1,680 1,665 1,665 600
2015/10/01 1,630 1,681 1,630 1,677 1,600
2015/09/30 1,680 1,680 1,600 1,630 3,200
2015/09/29 1,561 1,640 1,560 1,600 1,200
2015/09/28 1,580 1,636 1,580 1,600 3,500
2015/09/25 1,578 1,580 1,568 1,576 2,200
2015/09/24 1,600 1,619 1,577 1,578 3,700
2015/09/18 1,632 1,660 1,620 1,660 1,700
2015/09/17 1,669 1,700 1,650 1,652 3,400
2015/09/16 1,740 1,740 1,692 1,709 2,200
2015/09/15 1,710 1,710 1,631 1,700 4,400
2015/09/14 1,662 1,701 1,662 1,700 11,400
2015/09/11 1,600 1,755 1,600 1,690 20,600
2015/09/10 1,503 1,590 1,503 1,590 3,200
2015/09/09 1,549 1,570 1,545 1,570 3,900
2015/09/08 1,537 1,537 1,500 1,510 3,600
2015/09/07 1,460 1,540 1,449 1,538 4,700
2015/09/04 1,464 1,504 1,420 1,485 17,100
2015/09/03 1,483 1,500 1,460 1,461 10,200
2015/09/02 1,460 1,519 1,420 1,453 10,900
2015/09/01 1,588 1,601 1,530 1,530 10,100
2015/08/31 1,615 1,619 1,530 1,537 13,700
2015/08/28 1,601 1,649 1,600 1,600 19,200
2015/08/27 1,600 1,600 1,543 1,573 12,000
2015/08/26 1,499 1,507 1,421 1,499 24,900
2015/08/25 1,434 1,590 1,388 1,392 53,400
2015/08/24 1,860 1,860 1,702 1,704 23,400
2015/08/21 1,998 1,998 1,890 1,899 27,600
2015/08/20 2,068 2,068 2,045 2,045 7,300
2015/08/19 2,139 2,139 2,056 2,080 19,100
2015/08/18 2,134 2,134 2,102 2,112 2,100
2015/08/17 2,087 2,109 2,050 2,105 13,100
2015/08/14 2,160 2,200 2,031 2,100 32,400
2015/08/13 2,227 2,273 2,200 2,260 18,200
2015/08/12 2,253 2,275 2,220 2,237 6,100
2015/08/11 2,269 2,269 2,202 2,247 8,300
2015/08/10 2,210 2,240 2,180 2,240 5,500
2015/08/07 2,223 2,223 2,190 2,190 5,100
2015/08/06 2,290 2,292 2,180 2,223 11,300
2015/08/05 2,179 2,295 2,169 2,295 16,300
2015/08/04 2,165 2,205 2,158 2,165 6,000
2015/08/03 2,227 2,289 2,176 2,196 10,900
2015/07/31 2,290 2,292 2,242 2,290 17,400
2015/07/30 2,259 2,285 2,152 2,242 19,700
2015/07/29 2,200 2,244 2,170 2,244 16,400
2015/07/28 2,150 2,228 2,144 2,207 28,700
2015/07/27 2,284 2,284 2,222 2,245 16,300
2015/07/24 2,304 2,305 2,250 2,274 13,700
2015/07/23 2,301 2,338 2,272 2,292 28,400
2015/07/22 2,258 2,270 2,248 2,251 33,000
2015/07/21 2,370 2,370 2,284 2,308 33,100
2015/07/17 2,389 2,389 2,320 2,355 34,300
2015/07/16 2,288 2,385 2,250 2,385 76,200
2015/07/15 2,391 2,404 2,258 2,309 99,700
2015/07/14 2,551 2,551 2,369 2,391 142,100
2015/07/13 2,580 2,620 2,450 2,476 249,400
2015/07/10 2,758 2,783 2,440 2,440 1,119,600

このページの先頭へ