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
2016/12/30 965 965 944 949 4,000
2016/12/29 961 961 932 942 3,600
2016/12/28 946 969 946 961 900
2016/12/27 970 970 940 945 7,800
2016/12/26 971 971 945 955 11,900
2016/12/22 998 1,000 948 979 10,000
2016/12/21 1,025 1,030 998 998 4,000
2016/12/20 1,010 1,015 980 998 5,500
2016/12/19 1,030 1,045 1,003 1,021 10,100
2016/12/16 1,140 1,146 1,025 1,060 8,600
2016/12/15 1,080 1,130 1,064 1,127 19,300
2016/12/14 999 1,059 999 1,059 18,100
2016/12/13 958 990 958 989 8,800
2016/12/12 950 961 950 956 1,400
2016/12/09 961 961 961 961 7,900
2016/12/08 971 988 952 961 2,500
2016/12/07 933 990 933 971 9,500
2016/12/06 933 933 931 933 1,900
2016/12/05 931 935 930 930 2,400
2016/12/02 935 935 931 935 800
2016/12/01 934 935 931 935 2,500
2016/11/30 929 934 929 934 4,200
2016/11/29 926 935 926 935 2,600
2016/11/28 925 925 924 925 2,300
2016/11/25 940 940 925 925 1,500
2016/11/24 923 933 921 925 2,200
2016/11/22 935 935 933 933 600
2016/11/21 923 943 923 933 500
2016/11/18 947 947 933 933 600
2016/11/17 927 933 920 933 2,200
2016/11/16 942 944 942 942 1,400
2016/11/15 948 948 938 938 1,300
2016/11/14 920 948 920 948 4,200
2016/11/11 918 918 918 918 100
2016/11/10 921 921 918 918 600
2016/11/09 934 934 901 909 2,000
2016/11/08 935 936 934 934 600
2016/11/07 933 936 931 935 900
2016/11/04 939 939 938 938 300
2016/11/02 960 960 937 939 2,300
2016/11/01 960 960 960 960 100
2016/10/31 952 952 945 945 2,100
2016/10/28 940 944 939 940 1,000
2016/10/27 944 944 944 944 100
2016/10/26 945 945 937 937 300
2016/10/25 935 943 934 935 1,800
2016/10/24 936 937 935 935 600
2016/10/21 932 946 931 935 2,300
2016/10/20 941 942 941 941 1,200
2016/10/19 929 932 929 931 1,400
2016/10/17 928 928 928 928 300
2016/10/14 957 957 926 928 2,200
2016/10/13 957 957 957 957 100
2016/10/12 967 967 957 957 200
2016/10/11 975 975 967 967 600
2016/10/07 945 949 945 945 700
2016/10/06 952 955 950 950 2,900
2016/10/05 950 950 950 950 600
2016/10/04 940 940 926 940 400
2016/10/03 950 950 950 950 100
2016/09/30 970 977 922 924 5,400
2016/09/29 914 955 914 955 2,100
2016/09/28 908 908 908 908 100
2016/09/27 909 910 904 906 400
2016/09/26 908 908 900 900 500
2016/09/21 890 890 884 884 300
2016/09/20 899 899 893 893 500
2016/09/16 892 893 892 893 300
2016/09/15 881 889 881 889 5,100
2016/09/14 878 878 878 878 200
2016/09/13 880 881 878 878 700
2016/09/12 892 892 892 892 300
2016/09/09 880 890 870 890 1,400
2016/09/08 880 880 880 880 200
2016/09/07 885 885 877 877 1,200
2016/09/06 882 885 882 885 400
2016/09/05 884 884 884 884 300
2016/09/01 890 890 885 885 600
2016/08/31 898 899 890 890 1,800
2016/08/30 900 900 886 886 900
2016/08/29 892 892 892 892 100
2016/08/26 900 902 900 902 300
2016/08/25 877 900 876 900 700
2016/08/24 891 891 881 881 1,000
2016/08/22 891 891 891 891 200
2016/08/19 910 910 900 900 1,200
2016/08/18 910 910 900 900 1,600
2016/08/17 910 910 910 910 100
2016/08/16 923 924 911 913 1,200
2016/08/15 935 935 920 923 900
2016/08/12 934 942 925 933 2,500
2016/08/10 935 935 934 934 200
2016/08/09 944 944 944 944 100
2016/08/05 933 934 931 931 600
2016/08/04 943 948 926 938 800
2016/08/03 920 922 913 913 600
2016/08/02 930 930 921 921 400
2016/08/01 915 915 905 905 800
2016/07/29 910 915 904 915 3,000
2016/07/28 918 955 918 940 2,500
2016/07/27 917 918 917 918 200
2016/07/26 923 923 900 917 800
2016/07/25 933 933 933 933 300
2016/07/22 908 908 895 903 1,600
2016/07/20 902 915 900 915 600
2016/07/19 906 906 905 905 600
2016/07/15 910 927 907 912 1,500
2016/07/14 917 920 910 915 1,900
2016/07/13 922 922 919 919 400
2016/07/12 929 929 914 922 2,200
2016/07/08 909 920 909 920 400
2016/07/07 909 909 909 909 100
2016/07/06 911 911 909 909 200
2016/07/05 922 922 921 921 200
2016/07/04 922 923 922 923 400
2016/07/01 960 960 922 922 2,500
2016/06/30 924 925 895 895 1,700
2016/06/29 862 894 862 894 2,400
2016/06/28 900 900 873 892 3,800
2016/06/27 973 973 925 943 7,700
2016/06/24 983 1,000 921 928 4,000
2016/06/23 990 991 980 983 6,400
2016/06/22 990 993 990 990 1,600
2016/06/21 987 1,000 983 995 2,800
2016/06/20 988 1,000 985 997 2,300
2016/06/17 990 1,035 984 988 5,600
2016/06/16 1,000 1,000 998 998 900
2016/06/15 999 999 999 999 4,600
2016/06/14 1,002 1,016 999 999 2,700
2016/06/13 1,010 1,010 1,001 1,001 4,800
2016/06/10 1,010 1,030 1,010 1,020 1,700
2016/06/09 1,039 1,040 1,010 1,010 1,100
2016/06/08 1,005 1,032 1,005 1,030 3,100
2016/06/07 1,038 1,038 1,009 1,009 500
2016/06/06 1,006 1,006 995 1,006 900
2016/06/03 1,011 1,037 1,001 1,006 3,600
2016/06/02 1,027 1,047 1,001 1,008 5,400
2016/06/01 1,038 1,049 1,020 1,027 2,000
2016/05/31 1,020 1,046 1,017 1,038 6,300
2016/05/30 993 999 991 997 2,200
2016/05/27 981 1,004 981 993 1,500
2016/05/26 949 1,007 949 1,003 3,800
2016/05/25 957 957 947 947 400
2016/05/24 940 958 930 943 1,500
2016/05/23 950 961 950 961 200
2016/05/20 940 940 940 940 100
2016/05/19 940 950 940 943 600
2016/05/18 942 950 942 942 600
2016/05/17 941 945 941 942 2,600
2016/05/16 950 950 940 950 3,900
2016/05/13 948 967 948 967 500
2016/05/12 971 971 952 952 1,700
2016/05/11 995 995 913 942 9,600
2016/05/10 994 994 994 994 500
2016/05/09 998 998 994 994 500
2016/05/06 1,005 1,005 998 998 600
2016/05/02 999 1,058 998 1,003 4,700
2016/04/28 998 998 981 981 2,100
2016/04/27 998 999 985 985 900
2016/04/26 983 988 976 987 400
2016/04/25 999 999 983 983 1,600
2016/04/22 975 975 958 958 700
2016/04/21 998 998 998 998 300
2016/04/20 966 970 964 965 1,400
2016/04/19 964 968 964 965 400
2016/04/18 965 965 965 965 100
2016/04/15 966 971 966 971 700
2016/04/14 975 988 971 988 600
2016/04/12 966 966 964 966 700
2016/04/11 970 970 943 966 1,000
2016/04/08 950 952 938 952 300
2016/04/07 952 952 952 952 100
2016/04/06 957 957 957 957 400
2016/04/05 1,000 1,000 966 966 500
2016/04/04 1,011 1,011 1,011 1,011 300
2016/04/01 997 997 980 981 1,500
2016/03/31 1,030 1,030 975 1,003 3,300
2016/03/30 999 1,006 995 1,001 2,300
2016/03/29 988 1,001 986 990 1,500
2016/03/28 988 988 980 980 500
2016/03/25 980 999 980 988 1,300
2016/03/24 980 980 965 965 200
2016/03/23 972 990 972 978 400
2016/03/22 972 985 972 975 800
2016/03/18 955 1,000 955 972 8,300
2016/03/17 960 964 955 959 5,100
2016/03/16 960 968 950 968 3,600
2016/03/15 958 960 957 960 1,700
2016/03/14 953 969 953 961 2,000
2016/03/11 953 963 953 963 400
2016/03/10 949 953 943 953 3,700
2016/03/09 967 967 949 949 700
2016/03/08 998 998 979 979 800
2016/03/07 984 1,000 984 998 2,200
2016/03/04 965 970 950 962 4,700
2016/03/03 1,044 1,044 965 975 2,700
2016/03/02 1,010 1,040 1,010 1,014 2,000
2016/03/01 1,051 1,124 990 1,033 11,100
2016/02/29 1,036 1,081 970 1,081 20,500
2016/02/26 886 931 886 931 2,300
2016/02/25 852 889 852 889 4,200
2016/02/24 837 850 837 850 2,900
2016/02/23 853 853 835 837 2,700
2016/02/22 871 875 853 853 6,600
2016/02/19 871 880 863 871 3,000
2016/02/18 850 879 850 871 6,300
2016/02/17 872 872 846 868 6,100
2016/02/16 809 850 807 842 33,700
2016/02/15 839 839 839 839 4,200
2016/02/12 1,202 1,232 1,080 1,139 8,900
2016/02/10 1,372 1,390 1,284 1,300 1,800
2016/02/09 1,371 1,422 1,371 1,402 1,800
2016/02/08 1,400 1,400 1,400 1,400 300
2016/02/05 1,471 1,471 1,388 1,388 3,300
2016/02/04 1,385 1,499 1,385 1,441 2,100
2016/02/03 1,400 1,410 1,362 1,385 1,700
2016/02/02 1,400 1,410 1,400 1,410 3,100
2016/02/01 1,402 1,402 1,372 1,396 1,100
2016/01/29 1,410 1,410 1,333 1,365 3,300
2016/01/28 1,350 1,380 1,335 1,380 1,600
2016/01/27 1,316 1,360 1,316 1,360 2,300
2016/01/26 1,271 1,315 1,270 1,315 2,300
2016/01/25 1,333 1,341 1,279 1,279 7,100
2016/01/22 1,318 1,360 1,317 1,320 1,900
2016/01/21 1,365 1,370 1,306 1,315 5,400
2016/01/20 1,411 1,411 1,350 1,370 1,800
2016/01/19 1,398 1,410 1,379 1,390 1,100
2016/01/18 1,364 1,410 1,364 1,380 1,800
2016/01/15 1,410 1,429 1,400 1,424 4,700
2016/01/14 1,420 1,423 1,400 1,410 4,100
2016/01/13 1,407 1,450 1,407 1,422 1,800
2016/01/12 1,440 1,443 1,401 1,404 3,000
2016/01/08 1,480 1,480 1,428 1,450 2,000
2016/01/07 1,411 1,500 1,410 1,450 5,900
2016/01/06 1,435 1,450 1,420 1,432 3,300
2016/01/05 1,460 1,489 1,450 1,456 3,000
2016/01/04 1,484 1,484 1,445 1,445 2,200

このページの先頭へ