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
2019/12/30 1,363 1,398 1,333 1,395 8,500
2019/12/27 1,350 1,350 1,311 1,333 5,100
2019/12/26 1,381 1,381 1,342 1,349 6,000
2019/12/25 1,398 1,442 1,371 1,375 9,200
2019/12/24 1,325 1,388 1,325 1,370 14,000
2019/12/23 1,305 1,350 1,305 1,325 5,500
2019/12/20 1,302 1,303 1,292 1,300 4,200
2019/12/19 1,300 1,314 1,300 1,313 1,700
2019/12/18 1,310 1,310 1,300 1,301 2,300
2019/12/17 1,314 1,314 1,301 1,301 2,600
2019/12/16 1,310 1,315 1,296 1,298 4,200
2019/12/13 1,318 1,318 1,302 1,309 2,500
2019/12/12 1,300 1,320 1,268 1,312 7,300
2019/12/11 1,305 1,319 1,300 1,300 2,400
2019/12/10 1,317 1,317 1,283 1,305 9,200
2019/12/09 1,268 1,320 1,268 1,317 14,400
2019/12/06 1,228 1,263 1,218 1,255 6,700
2019/12/05 1,225 1,236 1,180 1,228 9,500
2019/12/04 1,201 1,215 1,201 1,207 3,200
2019/12/03 1,215 1,215 1,193 1,193 3,200
2019/12/02 1,200 1,208 1,194 1,200 5,600
2019/11/29 1,198 1,198 1,185 1,193 4,100
2019/11/28 1,178 1,186 1,174 1,182 3,600
2019/11/27 1,165 1,185 1,165 1,178 7,200
2019/11/26 1,170 1,173 1,168 1,168 1,000
2019/11/25 1,171 1,176 1,169 1,170 5,400
2019/11/22 1,175 1,187 1,168 1,180 9,000
2019/11/21 1,201 1,201 1,194 1,194 4,000
2019/11/20 1,220 1,220 1,205 1,209 2,500
2019/11/19 1,215 1,220 1,213 1,220 4,300
2019/11/18 1,226 1,229 1,201 1,215 10,900
2019/11/15 1,269 1,269 1,196 1,238 12,300
2019/11/14 1,164 1,239 1,164 1,179 11,500
2019/11/13 1,150 1,166 1,150 1,160 12,400
2019/11/12 1,167 1,167 1,150 1,150 2,900
2019/11/11 1,181 1,186 1,151 1,167 8,800
2019/11/08 1,208 1,210 1,180 1,181 7,000
2019/11/07 1,269 1,269 1,203 1,207 2,500
2019/11/06 1,216 1,241 1,216 1,240 1,100
2019/11/05 1,230 1,240 1,209 1,215 2,900
2019/11/01 1,176 1,195 1,176 1,195 700
2019/10/31 1,249 1,249 1,167 1,167 4,400
2019/10/30 1,225 1,227 1,213 1,219 2,100
2019/10/29 1,209 1,225 1,209 1,216 3,100
2019/10/28 1,238 1,249 1,208 1,208 2,900
2019/10/25 1,210 1,238 1,210 1,238 2,300
2019/10/24 1,201 1,210 1,197 1,210 2,100
2019/10/23 1,204 1,204 1,196 1,201 900
2019/10/21 1,196 1,204 1,160 1,204 2,900
2019/10/18 1,182 1,194 1,182 1,194 2,100
2019/10/17 1,180 1,195 1,161 1,181 2,400
2019/10/16 1,170 1,180 1,170 1,180 1,300
2019/10/15 1,134 1,170 1,134 1,170 3,000
2019/10/11 1,146 1,169 1,132 1,155 1,600
2019/10/10 1,163 1,163 1,110 1,146 3,200
2019/10/09 1,203 1,206 1,160 1,163 6,300
2019/10/08 1,290 1,290 1,200 1,219 8,100
2019/10/07 1,271 1,271 1,250 1,253 3,000
2019/10/04 1,303 1,303 1,261 1,263 2,200
2019/10/03 1,295 1,325 1,240 1,276 19,000
2019/10/02 1,239 1,279 1,221 1,279 23,100
2019/10/01 1,149 1,179 1,139 1,179 3,300
2019/09/30 1,140 1,140 1,122 1,134 1,300
2019/09/27 1,156 1,156 1,128 1,131 2,300
2019/09/26 1,129 1,143 1,123 1,138 1,700
2019/09/25 1,132 1,132 1,105 1,120 2,900
2019/09/24 1,119 1,119 1,108 1,111 2,100
2019/09/20 1,131 1,131 1,104 1,119 2,500
2019/09/19 1,112 1,125 1,104 1,117 2,000
2019/09/18 1,123 1,153 1,114 1,114 6,300
2019/09/17 1,127 1,137 1,100 1,123 1,000
2019/09/13 1,130 1,130 1,128 1,128 900
2019/09/12 1,157 1,157 1,125 1,128 5,500
2019/09/11 1,160 1,166 1,137 1,145 3,800
2019/09/10 1,170 1,171 1,101 1,134 35,300
2019/09/09 1,238 1,289 1,220 1,260 7,800
2019/09/06 1,174 1,270 1,161 1,238 11,100
2019/09/05 1,158 1,175 1,158 1,165 4,000
2019/09/04 1,185 1,278 1,170 1,178 13,000
2019/09/03 1,174 1,203 1,163 1,195 7,400
2019/09/02 1,163 1,195 1,150 1,194 8,000
2019/08/30 1,211 1,231 1,130 1,184 36,100
2019/08/29 1,120 1,400 1,067 1,280 196,800
2019/08/28 962 1,109 962 1,109 25,400
2019/08/27 1,007 1,007 952 959 5,500
2019/08/26 1,015 1,015 944 947 11,600
2019/08/23 1,031 1,039 1,029 1,032 3,500
2019/08/22 1,060 1,060 1,038 1,038 500
2019/08/21 1,044 1,044 1,030 1,030 2,500
2019/08/20 1,027 1,045 1,027 1,043 3,300
2019/08/19 1,092 1,092 1,051 1,051 6,800
2019/08/16 1,083 1,104 1,083 1,085 2,100
2019/08/15 1,118 1,118 1,076 1,108 3,700
2019/08/14 1,080 1,118 1,080 1,118 3,600
2019/08/13 1,101 1,115 1,070 1,070 6,900
2019/08/09 1,202 1,202 1,108 1,115 15,600
2019/08/08 1,318 1,318 1,141 1,202 30,600
2019/08/07 1,296 1,346 1,296 1,328 4,000
2019/08/06 1,289 1,295 1,226 1,295 4,200
2019/08/05 1,297 1,316 1,281 1,289 2,900
2019/08/02 1,320 1,333 1,311 1,316 4,300
2019/08/01 1,399 1,399 1,340 1,350 5,200
2019/07/31 1,437 1,459 1,380 1,380 16,900
2019/07/30 1,450 1,450 1,429 1,448 2,200
2019/07/29 1,415 1,450 1,411 1,450 1,900
2019/07/26 1,382 1,408 1,382 1,396 1,200
2019/07/25 1,388 1,398 1,382 1,391 1,600
2019/07/24 1,377 1,388 1,357 1,388 1,700
2019/07/23 1,374 1,377 1,374 1,377 700
2019/07/22 1,363 1,366 1,363 1,366 1,700
2019/07/19 1,342 1,364 1,342 1,364 1,000
2019/07/18 1,371 1,371 1,327 1,342 1,600
2019/07/17 1,385 1,385 1,357 1,370 400
2019/07/16 1,365 1,385 1,353 1,385 800
2019/07/12 1,388 1,392 1,360 1,360 2,400
2019/07/11 1,395 1,396 1,376 1,393 600
2019/07/10 1,355 1,395 1,355 1,395 1,400
2019/07/09 1,380 1,380 1,355 1,355 1,100
2019/07/08 1,397 1,397 1,380 1,380 1,100
2019/07/05 1,387 1,414 1,385 1,387 1,600
2019/07/04 1,392 1,400 1,386 1,387 1,800
2019/07/03 1,434 1,441 1,392 1,392 3,500
2019/07/02 1,404 1,404 1,382 1,385 1,500
2019/07/01 1,424 1,434 1,352 1,419 7,500
2019/06/28 1,444 1,444 1,410 1,424 1,800
2019/06/27 1,451 1,451 1,424 1,444 700
2019/06/26 1,400 1,498 1,400 1,443 6,200
2019/06/26 1 -> 2.00 分割
2019/06/25 2,834 2,848 2,800 2,848 2,000
2019/06/24 2,910 2,912 2,800 2,884 2,700
2019/06/21 2,900 2,917 2,881 2,912 1,100
2019/06/20 2,918 2,996 2,892 2,910 3,200
2019/06/19 2,899 2,899 2,869 2,869 700
2019/06/18 2,906 2,934 2,895 2,914 700
2019/06/17 2,913 2,913 2,891 2,891 600
2019/06/14 2,899 2,899 2,898 2,898 400
2019/06/13 2,935 2,988 2,920 2,920 800
2019/06/12 2,910 2,980 2,910 2,934 2,600
2019/06/11 2,838 2,904 2,833 2,894 3,200
2019/06/10 2,830 2,830 2,764 2,764 700
2019/06/07 2,800 2,843 2,800 2,830 800
2019/06/06 2,740 2,773 2,727 2,773 600
2019/06/05 2,850 2,850 2,681 2,840 1,800
2019/06/04 2,566 2,700 2,566 2,700 500
2019/06/03 2,755 2,755 2,586 2,586 1,500
2019/05/31 2,879 2,879 2,826 2,826 1,200
2019/05/30 2,806 2,811 2,806 2,811 300
2019/05/29 2,826 2,854 2,786 2,804 1,300
2019/05/28 2,859 2,860 2,859 2,860 300
2019/05/27 2,812 2,879 2,812 2,826 1,000
2019/05/24 2,771 2,878 2,771 2,812 1,300
2019/05/23 2,820 2,850 2,800 2,800 1,400
2019/05/22 2,951 2,951 2,739 2,920 3,300
2019/05/21 3,000 3,135 2,911 2,930 12,000
2019/05/20 2,644 2,975 2,485 2,890 12,300
2019/05/17 2,540 2,553 2,500 2,519 1,300
2019/05/16 2,500 2,631 2,486 2,573 6,600
2019/05/15 2,701 2,840 2,690 2,840 2,500
2019/05/14 2,651 2,651 2,650 2,650 1,100
2019/05/13 2,791 2,836 2,690 2,700 4,200
2019/05/10 2,821 2,900 2,756 2,819 2,700
2019/05/09 2,880 2,880 2,821 2,821 2,800
2019/05/08 2,872 2,916 2,870 2,871 1,800
2019/05/07 2,925 2,975 2,925 2,974 500
2019/04/26 2,980 2,980 2,925 2,925 800
2019/04/25 2,870 2,953 2,870 2,880 1,600
2019/04/24 2,871 2,871 2,870 2,870 1,100
2019/04/23 2,870 2,890 2,870 2,870 1,800
2019/04/22 2,871 2,878 2,867 2,870 3,100
2019/04/19 2,894 2,894 2,870 2,870 800
2019/04/18 2,899 2,899 2,859 2,870 5,700
2019/04/17 2,918 2,918 2,870 2,870 2,100
2019/04/16 2,930 2,968 2,904 2,968 1,500
2019/04/15 2,870 2,900 2,870 2,900 2,300
2019/04/12 2,872 2,872 2,867 2,870 2,600
2019/04/11 2,870 2,872 2,870 2,870 1,500
2019/04/10 2,870 2,904 2,869 2,869 6,500
2019/04/09 2,900 2,930 2,870 2,890 3,200
2019/04/08 2,910 3,210 2,870 2,870 27,100
2019/04/05 2,748 2,930 2,745 2,872 8,400
2019/04/04 2,679 2,745 2,679 2,739 3,100
2019/04/03 2,630 2,675 2,630 2,642 2,400
2019/04/02 2,639 2,647 2,623 2,630 2,100
2019/04/01 2,600 2,630 2,600 2,625 2,800
2019/03/29 2,554 2,587 2,554 2,585 1,000
2019/03/28 2,502 2,504 2,494 2,504 500
2019/03/27 2,565 2,565 2,491 2,494 1,900
2019/03/26 2,575 2,600 2,558 2,599 1,000
2019/03/25 2,585 2,600 2,547 2,547 2,000
2019/03/22 2,636 2,700 2,636 2,679 2,200
2019/03/20 2,638 2,650 2,589 2,638 2,000
2019/03/19 2,584 2,696 2,549 2,640 4,200
2019/03/18 2,400 2,550 2,400 2,500 2,400
2019/03/15 2,430 2,466 2,399 2,399 900
2019/03/14 2,378 2,428 2,378 2,428 700
2019/03/13 2,432 2,432 2,369 2,378 1,700
2019/03/12 2,397 2,447 2,397 2,422 1,300
2019/03/11 2,403 2,403 2,326 2,397 1,900
2019/03/08 2,455 2,455 2,401 2,403 3,600
2019/03/07 2,536 2,586 2,505 2,505 1,600
2019/03/06 2,559 2,559 2,559 2,559 100
2019/03/05 2,633 2,651 2,545 2,559 2,600
2019/03/04 2,638 2,638 2,596 2,600 1,800
2019/03/01 2,553 2,596 2,535 2,596 700
2019/02/28 2,532 2,532 2,502 2,525 800
2019/02/27 2,505 2,532 2,505 2,532 400
2019/02/26 2,498 2,516 2,498 2,516 1,200
2019/02/25 2,578 2,578 2,507 2,507 1,700
2019/02/22 2,521 2,523 2,430 2,478 2,700
2019/02/21 2,598 2,598 2,570 2,570 600
2019/02/20 2,598 2,598 2,598 2,598 500
2019/02/19 2,628 2,628 2,550 2,579 2,800
2019/02/18 2,623 2,630 2,580 2,629 3,200
2019/02/15 2,830 2,860 2,637 2,673 5,500
2019/02/14 2,655 2,744 2,655 2,744 3,700
2019/02/13 2,700 2,740 2,670 2,670 2,000
2019/02/12 2,600 2,721 2,600 2,660 2,800
2019/02/08 2,600 2,600 2,531 2,535 1,500
2019/02/07 2,690 2,693 2,560 2,630 2,600
2019/02/06 2,686 2,690 2,635 2,690 2,400
2019/02/05 2,560 2,611 2,560 2,586 500
2019/02/04 2,496 2,562 2,483 2,513 3,700
2019/02/01 2,433 2,497 2,400 2,497 1,600
2019/01/31 2,369 2,478 2,308 2,478 4,800
2019/01/30 2,320 2,320 2,253 2,269 1,600
2019/01/29 2,288 2,320 2,265 2,320 1,400
2019/01/28 2,323 2,323 2,273 2,300 2,300
2019/01/25 2,221 2,350 2,197 2,273 3,100
2019/01/24 2,201 2,229 2,187 2,187 1,100
2019/01/23 2,195 2,218 2,195 2,204 1,300
2019/01/22 2,259 2,259 2,206 2,206 1,000
2019/01/21 2,276 2,289 2,228 2,228 2,500
2019/01/18 2,273 2,273 2,255 2,259 500
2019/01/17 2,298 2,298 2,266 2,272 800
2019/01/16 2,245 2,270 2,245 2,270 300
2019/01/15 2,200 2,201 2,200 2,201 400
2019/01/11 2,131 2,184 2,129 2,180 1,200
2019/01/10 2,103 2,123 2,037 2,081 1,600
2019/01/09 2,187 2,219 2,110 2,110 4,900
2019/01/08 2,230 2,238 2,103 2,200 3,200
2019/01/07 2,228 2,286 2,183 2,222 1,400
2019/01/04 2,234 2,234 2,113 2,178 2,600

このページの先頭へ