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
2018/12/28 2,355 2,355 2,270 2,270 3,500
2018/12/27 2,440 2,440 2,309 2,309 3,800
2018/12/26 2,150 2,150 2,051 2,055 4,900
2018/12/25 2,249 2,249 1,980 2,150 20,200
2018/12/21 2,609 2,640 2,449 2,449 17,600
2018/12/20 2,667 2,720 2,630 2,630 7,700
2018/12/19 2,669 2,682 2,669 2,671 1,200
2018/12/18 2,660 2,674 2,644 2,668 3,900
2018/12/17 2,680 2,688 2,677 2,688 900
2018/12/14 2,691 2,700 2,659 2,682 2,300
2018/12/13 2,687 2,710 2,681 2,690 1,400
2018/12/12 2,686 2,686 2,686 2,686 100
2018/12/11 2,714 2,714 2,664 2,664 1,000
2018/12/10 2,720 2,720 2,568 2,664 5,100
2018/12/07 2,804 2,804 2,698 2,700 4,200
2018/12/06 2,754 2,754 2,600 2,704 9,200
2018/12/05 2,707 2,712 2,704 2,704 700
2018/12/04 2,730 2,730 2,706 2,707 2,300
2018/12/03 2,795 2,800 2,709 2,709 2,100
2018/11/30 2,833 2,833 2,739 2,751 2,400
2018/11/29 2,797 2,845 2,759 2,833 2,700
2018/11/28 2,718 2,749 2,718 2,747 1,200
2018/11/27 2,699 2,733 2,696 2,731 2,200
2018/11/26 2,698 2,698 2,649 2,696 2,300
2018/11/22 2,650 2,710 2,641 2,656 5,000
2018/11/21 2,698 2,698 2,601 2,635 9,200
2018/11/20 2,718 2,755 2,668 2,720 16,600
2018/11/19 2,700 2,744 2,524 2,668 19,100
2018/11/16 2,601 2,641 2,450 2,450 9,800
2018/11/15 2,413 2,640 2,413 2,619 27,100
2018/11/14 3,075 3,075 2,851 2,913 10,500
2018/11/13 2,945 2,965 2,850 2,953 6,300
2018/11/12 3,045 3,105 3,000 3,015 6,700
2018/11/09 3,090 3,090 3,015 3,020 3,400
2018/11/08 2,990 3,115 2,990 3,050 6,900
2018/11/07 3,040 3,070 2,951 2,987 4,800
2018/11/06 3,130 3,155 3,045 3,050 6,200
2018/11/05 3,000 3,140 3,000 3,095 3,600
2018/11/02 2,898 3,065 2,856 3,000 6,100
2018/11/01 2,804 2,875 2,782 2,868 2,400
2018/10/31 2,900 2,949 2,815 2,850 3,100
2018/10/30 2,555 2,713 2,530 2,700 8,500
2018/10/29 2,703 2,719 2,613 2,613 3,100
2018/10/26 2,751 2,761 2,602 2,603 8,000
2018/10/25 2,863 2,880 2,702 2,702 13,400
2018/10/24 3,030 3,035 2,920 2,940 6,300
2018/10/23 2,985 2,999 2,942 2,945 12,900
2018/10/22 3,030 3,075 2,981 3,000 5,700
2018/10/19 3,065 3,100 2,960 3,080 14,300
2018/10/18 3,185 3,270 3,055 3,110 33,000
2018/10/17 3,260 3,400 3,135 3,395 43,100
2018/10/16 3,000 3,120 2,999 3,120 25,300
2018/10/15 2,868 2,950 2,821 2,898 7,600
2018/10/12 2,602 2,852 2,602 2,801 3,400
2018/10/11 2,529 2,664 2,529 2,636 7,600
2018/10/10 2,715 2,776 2,715 2,775 3,300
2018/10/09 2,822 2,822 2,737 2,737 4,900
2018/10/05 2,901 2,928 2,788 2,859 11,600
2018/10/04 2,901 2,937 2,901 2,929 2,100
2018/10/03 2,925 2,947 2,880 2,880 2,900
2018/10/02 2,983 2,984 2,921 2,926 3,500
2018/10/01 2,949 3,020 2,914 2,937 7,500
2018/09/28 2,947 2,959 2,914 2,932 2,900
2018/09/27 2,971 2,978 2,913 2,929 5,100
2018/09/26 2,920 2,970 2,920 2,947 2,800
2018/09/25 2,898 2,968 2,881 2,919 2,700
2018/09/21 2,930 2,939 2,886 2,898 4,700
2018/09/20 2,914 2,974 2,913 2,930 2,200
2018/09/19 2,979 2,980 2,913 2,939 3,900
2018/09/18 3,080 3,080 2,933 2,958 18,500
2018/09/14 3,265 3,265 3,020 3,080 15,000
2018/09/13 3,085 3,225 3,070 3,175 6,700
2018/09/12 3,105 3,120 3,065 3,105 2,400
2018/09/11 3,175 3,175 3,100 3,120 2,200
2018/09/10 3,075 3,175 3,040 3,170 4,400
2018/09/07 3,010 3,095 2,995 3,075 3,800
2018/09/06 3,050 3,100 3,015 3,065 3,600
2018/09/05 3,215 3,255 3,060 3,120 5,400
2018/09/04 3,330 3,330 3,205 3,215 8,000
2018/09/03 3,340 3,370 3,300 3,330 3,700
2018/08/31 3,250 3,320 3,250 3,295 4,400
2018/08/30 3,215 3,370 3,205 3,280 16,500
2018/08/29 3,100 3,190 3,050 3,180 8,900
2018/08/28 3,280 3,295 3,115 3,125 16,300
2018/08/27 3,280 3,375 3,190 3,280 15,700
2018/08/24 3,250 3,280 3,185 3,260 11,000
2018/08/23 3,065 3,245 3,065 3,240 11,500
2018/08/22 3,035 3,110 2,937 3,110 23,300
2018/08/21 3,145 3,165 3,045 3,075 22,000
2018/08/20 3,400 3,415 3,180 3,205 29,500
2018/08/17 3,620 3,745 3,180 3,400 83,700
2018/08/16 3,325 3,750 3,220 3,550 143,800
2018/08/15 3,125 3,150 3,050 3,150 57,500
2018/08/14 2,520 2,650 2,491 2,650 10,900
2018/08/13 2,532 2,532 2,460 2,480 5,000
2018/08/10 2,599 2,618 2,552 2,576 2,900
2018/08/09 2,556 2,580 2,533 2,580 1,100
2018/08/08 2,574 2,624 2,556 2,556 1,200
2018/08/07 2,572 2,623 2,572 2,578 2,700
2018/08/06 2,601 2,610 2,572 2,572 2,200
2018/08/03 2,644 2,670 2,643 2,647 2,200
2018/08/02 2,702 2,702 2,673 2,677 900
2018/08/01 2,746 2,747 2,701 2,702 1,600
2018/07/31 2,725 2,725 2,651 2,675 3,600
2018/07/30 2,750 2,750 2,635 2,721 5,000
2018/07/27 2,815 2,840 2,750 2,756 13,200
2018/07/26 2,859 2,898 2,799 2,824 17,500
2018/07/25 2,800 2,880 2,670 2,848 21,400
2018/07/24 2,701 2,789 2,701 2,770 7,600
2018/07/23 2,776 2,829 2,582 2,730 18,400
2018/07/20 2,785 2,814 2,704 2,729 12,100
2018/07/19 2,650 2,880 2,610 2,835 47,800
2018/07/18 2,319 2,700 2,280 2,550 23,000
2018/07/17 2,201 2,280 2,200 2,280 3,400
2018/07/13 2,142 2,248 2,142 2,207 4,200
2018/07/12 2,199 2,199 2,126 2,142 2,100
2018/07/11 2,175 2,179 2,165 2,165 1,600
2018/07/10 2,150 2,185 2,150 2,175 3,300
2018/07/09 2,112 2,140 2,106 2,140 3,400
2018/07/06 2,105 2,185 2,105 2,161 2,900
2018/07/05 2,220 2,282 2,073 2,100 9,200
2018/07/04 2,230 2,230 2,173 2,173 4,800
2018/07/03 2,271 2,300 2,255 2,255 3,400
2018/07/02 2,398 2,424 2,272 2,279 6,300
2018/06/29 2,382 2,440 2,382 2,407 3,200
2018/06/28 2,426 2,459 2,340 2,431 3,400
2018/06/27 2,321 2,379 2,321 2,355 2,900
2018/06/26 2,300 2,348 2,290 2,345 3,400
2018/06/25 2,457 2,457 2,333 2,333 5,800
2018/06/22 2,451 2,490 2,442 2,457 3,800
2018/06/21 2,457 2,525 2,431 2,524 5,500
2018/06/20 2,359 2,433 2,272 2,428 10,500
2018/06/19 2,351 2,357 2,275 2,324 8,500
2018/06/18 2,413 2,420 2,351 2,351 5,600
2018/06/15 2,481 2,495 2,421 2,428 8,900
2018/06/14 2,536 2,536 2,485 2,495 3,300
2018/06/13 2,566 2,566 2,480 2,511 6,800
2018/06/12 2,593 2,593 2,505 2,523 9,000
2018/06/11 2,639 2,640 2,584 2,593 2,500
2018/06/08 2,596 2,625 2,551 2,625 7,200
2018/06/07 2,456 2,581 2,456 2,581 10,500
2018/06/06 2,536 2,536 2,453 2,453 9,700
2018/06/05 2,530 2,551 2,473 2,536 8,400
2018/06/04 2,603 2,611 2,486 2,530 18,300
2018/06/01 2,769 2,839 2,590 2,601 32,500
2018/05/31 2,570 2,604 2,552 2,576 8,000
2018/05/30 2,471 2,560 2,420 2,540 14,300
2018/05/29 2,659 2,659 2,508 2,536 20,500
2018/05/28 2,641 2,698 2,641 2,669 3,800
2018/05/25 2,596 2,724 2,555 2,635 17,000
2018/05/24 2,701 2,701 2,620 2,641 22,400
2018/05/23 2,772 2,772 2,733 2,734 14,000
2018/05/22 2,862 2,865 2,794 2,803 20,900
2018/05/21 2,892 2,934 2,851 2,864 19,600
2018/05/18 3,010 3,055 2,927 2,942 27,100
2018/05/17 3,080 3,090 2,829 3,035 78,300
2018/05/16 3,125 3,180 3,125 3,125 80,900
2018/05/15 3,790 3,980 3,715 3,825 33,300
2018/05/14 3,705 3,800 3,705 3,720 7,900
2018/05/11 3,650 3,780 3,650 3,710 7,400
2018/05/10 3,670 3,695 3,605 3,635 5,700
2018/05/09 3,590 3,745 3,575 3,700 10,300
2018/05/08 3,800 3,825 3,505 3,700 32,500
2018/05/07 3,520 3,690 3,365 3,655 38,300
2018/05/02 3,065 3,440 3,025 3,365 25,300
2018/05/01 3,095 3,095 2,995 3,005 10,200
2018/04/27 3,090 3,155 3,070 3,105 7,000
2018/04/26 3,020 3,080 3,020 3,080 4,900
2018/04/25 3,000 3,030 2,972 3,020 6,000
2018/04/24 3,065 3,090 3,010 3,030 5,400
2018/04/23 3,155 3,155 3,045 3,065 11,600
2018/04/20 3,150 3,325 3,150 3,200 7,000
2018/04/19 3,150 3,280 3,070 3,205 13,900
2018/04/18 3,015 3,110 2,931 3,110 8,800
2018/04/17 3,165 3,215 2,934 3,015 30,800
2018/04/16 3,310 3,375 3,155 3,165 13,200
2018/04/13 3,255 3,310 3,255 3,255 5,800
2018/04/12 3,135 3,350 3,130 3,300 19,200
2018/04/11 3,285 3,305 3,140 3,180 11,900
2018/04/10 3,295 3,510 3,295 3,295 18,100
2018/04/09 3,035 3,375 3,030 3,315 35,100
2018/04/06 3,480 3,480 3,115 3,125 53,900
2018/04/05 3,685 3,685 3,505 3,505 18,800
2018/04/04 3,710 3,740 3,575 3,620 16,700
2018/04/03 3,660 3,780 3,655 3,700 17,100
2018/04/02 3,600 3,950 3,590 3,800 17,500
2018/03/30 3,570 3,735 3,545 3,650 21,000
2018/03/29 3,830 3,830 3,615 3,620 16,000
2018/03/28 3,790 3,860 3,650 3,760 18,200
2018/03/27 3,900 4,105 3,715 3,750 31,900
2018/03/26 3,700 3,830 3,375 3,830 36,900
2018/03/23 3,820 3,960 3,770 3,770 39,900
2018/03/22 3,800 4,040 3,755 4,030 49,500
2018/03/20 3,675 3,790 3,590 3,740 20,000
2018/03/19 3,860 3,990 3,550 3,750 48,200
2018/03/16 3,610 3,960 3,600 3,955 51,500
2018/03/15 3,730 4,095 3,680 3,680 88,800
2018/03/14 3,550 3,730 3,495 3,540 44,400
2018/03/13 3,075 3,600 3,055 3,590 60,800
2018/03/12 3,140 3,290 3,075 3,115 20,200
2018/03/09 3,095 3,110 3,020 3,045 25,800
2018/03/08 3,015 3,060 2,864 3,005 34,500
2018/03/07 3,115 3,190 2,951 2,980 30,000
2018/03/06 3,215 3,245 3,030 3,045 34,100
2018/03/05 3,275 3,380 2,870 3,010 70,400
2018/03/02 3,020 3,295 3,010 3,225 83,800
2018/03/01 3,190 3,645 3,035 3,160 178,400
2018/02/28 2,879 3,330 2,725 3,330 99,000
2018/02/27 2,698 2,949 2,694 2,829 105,300
2018/02/26 2,590 2,600 2,480 2,560 31,800
2018/02/23 2,563 2,644 2,450 2,530 64,600
2018/02/22 2,263 2,554 2,230 2,414 93,100
2018/02/21 2,013 2,363 2,006 2,363 63,800
2018/02/20 2,067 2,067 1,960 1,963 25,300
2018/02/19 1,980 2,183 1,955 2,051 53,600
2018/02/16 1,880 1,900 1,771 1,860 78,600
2018/02/15 1,765 1,765 1,622 1,765 118,600
2018/02/14 1,518 1,518 1,433 1,465 12,800
2018/02/13 1,545 1,548 1,487 1,500 13,600
2018/02/09 1,450 1,545 1,423 1,545 10,100
2018/02/08 1,540 1,578 1,530 1,573 4,700
2018/02/07 1,601 1,635 1,540 1,540 18,900
2018/02/06 1,535 1,602 1,450 1,521 35,700
2018/02/05 1,681 1,740 1,673 1,695 14,900
2018/02/02 1,844 1,844 1,800 1,800 2,800
2018/02/01 1,799 1,824 1,799 1,806 1,400
2018/01/31 1,830 1,860 1,801 1,804 9,900
2018/01/30 1,862 1,900 1,750 1,900 14,000
2018/01/29 1,869 1,877 1,851 1,873 2,900
2018/01/26 1,843 1,877 1,843 1,867 1,900
2018/01/25 1,880 1,884 1,850 1,878 6,700
2018/01/24 1,905 1,920 1,883 1,884 7,500
2018/01/23 1,906 1,919 1,880 1,899 12,000
2018/01/22 1,819 1,920 1,815 1,872 31,100
2018/01/19 1,750 1,799 1,721 1,799 3,700
2018/01/18 1,749 1,788 1,745 1,759 6,000
2018/01/17 1,709 1,709 1,692 1,695 3,700
2018/01/16 1,781 1,781 1,701 1,711 9,700
2018/01/15 1,825 1,825 1,781 1,795 7,200
2018/01/12 1,871 1,926 1,821 1,825 29,300
2018/01/11 1,798 1,872 1,797 1,868 10,100
2018/01/10 1,730 1,900 1,711 1,838 18,800
2018/01/09 1,695 1,743 1,692 1,728 6,900
2018/01/05 1,649 1,655 1,635 1,655 5,300
2018/01/04 1,630 1,680 1,601 1,650 6,300

このページの先頭へ