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 |
---|---|---|---|---|---|
2023/12/29 | 967 | 967 | 931 | 940 | 6,100 |
2023/12/28 | 954 | 960 | 946 | 960 | 4,800 |
2023/12/27 | 950 | 956 | 936 | 954 | 13,100 |
2023/12/26 | 926 | 939 | 926 | 938 | 2,000 |
2023/12/25 | 971 | 971 | 920 | 925 | 10,300 |
2023/12/22 | 914 | 926 | 910 | 926 | 10,300 |
2023/12/21 | 910 | 914 | 908 | 914 | 1,000 |
2023/12/20 | 917 | 919 | 913 | 914 | 700 |
2023/12/19 | 916 | 918 | 906 | 917 | 5,200 |
2023/12/18 | 919 | 919 | 907 | 911 | 1,600 |
2023/12/15 | 923 | 923 | 909 | 912 | 2,600 |
2023/12/14 | 898 | 914 | 898 | 908 | 5,800 |
2023/12/13 | 898 | 898 | 893 | 898 | 2,300 |
2023/12/12 | 893 | 899 | 893 | 898 | 1,700 |
2023/12/11 | 897 | 898 | 889 | 896 | 6,400 |
2023/12/08 | 893 | 893 | 888 | 892 | 3,500 |
2023/12/07 | 893 | 899 | 889 | 893 | 4,400 |
2023/12/06 | 890 | 905 | 890 | 893 | 7,900 |
2023/12/05 | 890 | 892 | 889 | 890 | 10,600 |
2023/12/04 | 901 | 901 | 888 | 890 | 4,900 |
2023/12/01 | 900 | 904 | 890 | 901 | 2,800 |
2023/11/30 | 901 | 901 | 893 | 894 | 2,000 |
2023/11/29 | 897 | 900 | 893 | 900 | 3,600 |
2023/11/28 | 900 | 901 | 892 | 897 | 4,000 |
2023/11/27 | 897 | 900 | 890 | 899 | 5,200 |
2023/11/24 | 899 | 905 | 890 | 895 | 8,600 |
2023/11/22 | 909 | 909 | 902 | 903 | 2,000 |
2023/11/21 | 916 | 916 | 897 | 911 | 6,900 |
2023/11/20 | 919 | 920 | 907 | 916 | 3,900 |
2023/11/17 | 917 | 920 | 903 | 916 | 12,200 |
2023/11/16 | 918 | 934 | 900 | 921 | 31,300 |
2023/11/15 | 882 | 915 | 882 | 915 | 43,400 |
2023/11/14 | 885 | 892 | 867 | 867 | 6,900 |
2023/11/13 | 900 | 901 | 878 | 885 | 7,600 |
2023/11/10 | 899 | 901 | 899 | 901 | 800 |
2023/11/09 | 903 | 920 | 888 | 902 | 3,300 |
2023/11/08 | 896 | 918 | 887 | 913 | 3,300 |
2023/11/07 | 883 | 909 | 881 | 896 | 5,100 |
2023/11/06 | 908 | 908 | 889 | 898 | 2,000 |
2023/11/02 | 882 | 902 | 882 | 902 | 500 |
2023/11/01 | 910 | 920 | 890 | 897 | 3,400 |
2023/10/31 | 925 | 925 | 900 | 910 | 10,500 |
2023/10/30 | 896 | 903 | 891 | 903 | 7,400 |
2023/10/27 | 864 | 896 | 864 | 896 | 5,400 |
2023/10/26 | 860 | 875 | 858 | 858 | 2,300 |
2023/10/25 | 860 | 873 | 855 | 855 | 4,100 |
2023/10/24 | 844 | 867 | 832 | 851 | 10,700 |
2023/10/23 | 858 | 860 | 842 | 843 | 6,700 |
2023/10/20 | 859 | 876 | 856 | 866 | 3,600 |
2023/10/19 | 881 | 894 | 855 | 860 | 10,000 |
2023/10/18 | 864 | 888 | 861 | 888 | 5,100 |
2023/10/17 | 891 | 891 | 861 | 866 | 2,500 |
2023/10/16 | 860 | 871 | 856 | 861 | 6,800 |
2023/10/13 | 905 | 906 | 864 | 869 | 11,900 |
2023/10/12 | 893 | 911 | 893 | 902 | 5,200 |
2023/10/11 | 911 | 911 | 900 | 900 | 3,200 |
2023/10/10 | 918 | 926 | 902 | 911 | 7,600 |
2023/10/06 | 928 | 928 | 888 | 906 | 9,700 |
2023/10/05 | 868 | 935 | 861 | 919 | 18,300 |
2023/10/04 | 891 | 915 | 841 | 868 | 31,200 |
2023/10/03 | 924 | 944 | 902 | 902 | 12,300 |
2023/10/02 | 942 | 950 | 928 | 936 | 5,900 |
2023/09/29 | 941 | 957 | 918 | 930 | 13,200 |
2023/09/28 | 911 | 940 | 911 | 939 | 24,200 |
2023/09/27 | 906 | 915 | 900 | 911 | 6,200 |
2023/09/26 | 934 | 934 | 907 | 907 | 6,700 |
2023/09/25 | 906 | 930 | 901 | 930 | 10,500 |
2023/09/22 | 901 | 921 | 896 | 917 | 7,000 |
2023/09/21 | 938 | 938 | 893 | 898 | 14,100 |
2023/09/20 | 929 | 942 | 922 | 931 | 8,500 |
2023/09/19 | 907 | 930 | 907 | 927 | 23,000 |
2023/09/15 | 900 | 913 | 888 | 907 | 9,500 |
2023/09/14 | 884 | 914 | 884 | 903 | 25,000 |
2023/09/13 | 885 | 888 | 866 | 883 | 35,300 |
2023/09/12 | 864 | 897 | 853 | 894 | 27,800 |
2023/09/11 | 845 | 859 | 841 | 857 | 16,600 |
2023/09/08 | 852 | 857 | 833 | 845 | 27,200 |
2023/09/07 | 857 | 859 | 846 | 852 | 21,200 |
2023/09/06 | 848 | 863 | 844 | 857 | 25,000 |
2023/09/05 | 844 | 856 | 830 | 848 | 24,600 |
2023/09/04 | 831 | 844 | 828 | 840 | 19,800 |
2023/09/01 | 828 | 833 | 827 | 831 | 10,600 |
2023/08/31 | 834 | 835 | 823 | 828 | 23,700 |
2023/08/30 | 825 | 833 | 821 | 833 | 9,100 |
2023/08/29 | 818 | 827 | 818 | 825 | 4,300 |
2023/08/28 | 816 | 823 | 812 | 818 | 8,000 |
2023/08/25 | 818 | 818 | 810 | 815 | 6,900 |
2023/08/24 | 820 | 828 | 812 | 820 | 11,300 |
2023/08/23 | 823 | 823 | 816 | 820 | 3,100 |
2023/08/22 | 815 | 826 | 810 | 823 | 38,700 |
2023/08/21 | 803 | 815 | 800 | 815 | 9,900 |
2023/08/18 | 816 | 820 | 803 | 807 | 12,900 |
2023/08/17 | 834 | 847 | 810 | 822 | 41,100 |
2023/08/16 | 847 | 850 | 832 | 845 | 50,300 |
2023/08/15 | 802 | 870 | 800 | 855 | 206,500 |
2023/08/14 | 786 | 798 | 760 | 773 | 49,200 |
2023/08/10 | 813 | 813 | 786 | 794 | 23,200 |
2023/08/09 | 830 | 830 | 803 | 813 | 22,300 |
2023/08/08 | 827 | 831 | 826 | 828 | 3,100 |
2023/08/07 | 831 | 845 | 826 | 826 | 7,400 |
2023/08/04 | 832 | 848 | 831 | 831 | 15,900 |
2023/08/03 | 825 | 832 | 823 | 831 | 5,100 |
2023/08/02 | 836 | 853 | 836 | 837 | 3,700 |
2023/08/01 | 824 | 849 | 824 | 837 | 7,300 |
2023/07/31 | 843 | 844 | 823 | 824 | 20,300 |
2023/07/28 | 843 | 847 | 831 | 843 | 14,900 |
2023/07/27 | 850 | 851 | 835 | 844 | 8,400 |
2023/07/26 | 847 | 852 | 845 | 850 | 5,800 |
2023/07/25 | 832 | 847 | 832 | 847 | 5,200 |
2023/07/24 | 832 | 834 | 829 | 832 | 8,500 |
2023/07/21 | 835 | 835 | 828 | 829 | 8,800 |
2023/07/20 | 855 | 855 | 837 | 837 | 4,700 |
2023/07/19 | 831 | 857 | 831 | 855 | 9,300 |
2023/07/18 | 840 | 857 | 822 | 828 | 18,600 |
2023/07/14 | 857 | 857 | 824 | 843 | 31,000 |
2023/07/13 | 862 | 874 | 851 | 856 | 6,200 |
2023/07/12 | 869 | 870 | 859 | 862 | 7,500 |
2023/07/11 | 870 | 874 | 866 | 868 | 9,800 |
2023/07/10 | 878 | 891 | 860 | 870 | 10,200 |
2023/07/07 | 888 | 899 | 850 | 878 | 46,400 |
2023/07/06 | 879 | 923 | 875 | 908 | 61,400 |
2023/07/05 | 851 | 851 | 838 | 842 | 41,900 |
2023/07/04 | 855 | 860 | 850 | 856 | 12,700 |
2023/07/03 | 852 | 857 | 852 | 855 | 3,500 |
2023/06/30 | 867 | 867 | 831 | 851 | 20,400 |
2023/06/29 | 877 | 880 | 855 | 873 | 29,400 |
2023/06/28 | 889 | 904 | 883 | 893 | 13,800 |
2023/06/27 | 900 | 905 | 891 | 891 | 9,000 |
2023/06/26 | 891 | 906 | 888 | 901 | 9,900 |
2023/06/23 | 886 | 901 | 882 | 892 | 18,000 |
2023/06/22 | 920 | 924 | 900 | 902 | 25,600 |
2023/06/21 | 970 | 973 | 915 | 921 | 90,000 |
2023/06/20 | 885 | 914 | 880 | 910 | 20,300 |
2023/06/19 | 874 | 880 | 868 | 880 | 8,100 |
2023/06/16 | 867 | 882 | 866 | 874 | 7,000 |
2023/06/15 | 872 | 876 | 860 | 865 | 13,100 |
2023/06/14 | 891 | 891 | 860 | 881 | 24,700 |
2023/06/13 | 867 | 905 | 866 | 905 | 26,800 |
2023/06/12 | 907 | 914 | 866 | 876 | 84,000 |
2023/06/09 | 819 | 978 | 819 | 922 | 185,500 |
2023/06/08 | 819 | 828 | 806 | 828 | 13,800 |
2023/06/07 | 807 | 819 | 801 | 819 | 15,700 |
2023/06/06 | 805 | 805 | 801 | 805 | 1,600 |
2023/06/05 | 810 | 811 | 802 | 802 | 15,300 |
2023/06/02 | 807 | 817 | 798 | 808 | 9,600 |
2023/06/01 | 790 | 801 | 785 | 801 | 15,200 |
2023/05/31 | 790 | 790 | 781 | 785 | 7,700 |
2023/05/30 | 769 | 785 | 769 | 780 | 7,600 |
2023/05/29 | 765 | 768 | 759 | 767 | 6,200 |
2023/05/26 | 765 | 765 | 753 | 756 | 3,000 |
2023/05/25 | 761 | 767 | 760 | 762 | 4,100 |
2023/05/24 | 766 | 766 | 757 | 764 | 7,200 |
2023/05/23 | 779 | 779 | 764 | 766 | 6,200 |
2023/05/22 | 768 | 778 | 763 | 778 | 8,300 |
2023/05/19 | 786 | 786 | 761 | 768 | 11,900 |
2023/05/18 | 784 | 791 | 751 | 756 | 43,300 |
2023/05/17 | 789 | 795 | 778 | 780 | 14,200 |
2023/05/16 | 796 | 804 | 773 | 797 | 27,300 |
2023/05/15 | 806 | 822 | 806 | 806 | 14,400 |
2023/05/12 | 816 | 816 | 805 | 809 | 10,600 |
2023/05/11 | 816 | 828 | 816 | 818 | 4,400 |
2023/05/10 | 812 | 829 | 812 | 829 | 2,500 |
2023/05/09 | 817 | 829 | 808 | 812 | 3,400 |
2023/05/08 | 810 | 839 | 804 | 806 | 14,600 |
2023/05/02 | 802 | 803 | 794 | 800 | 2,100 |
2023/05/01 | 816 | 821 | 801 | 801 | 3,700 |
2023/04/28 | 827 | 827 | 800 | 805 | 3,700 |
2023/04/27 | 798 | 806 | 793 | 803 | 3,000 |
2023/04/26 | 806 | 806 | 798 | 798 | 1,600 |
2023/04/25 | 807 | 813 | 796 | 804 | 3,500 |
2023/04/24 | 801 | 817 | 800 | 807 | 4,100 |
2023/04/21 | 809 | 816 | 791 | 801 | 6,200 |
2023/04/20 | 812 | 813 | 807 | 813 | 2,100 |
2023/04/19 | 818 | 821 | 812 | 813 | 3,100 |
2023/04/18 | 799 | 820 | 799 | 813 | 7,100 |
2023/04/17 | 799 | 812 | 799 | 803 | 5,400 |
2023/04/14 | 802 | 808 | 801 | 801 | 1,300 |
2023/04/13 | 800 | 809 | 792 | 805 | 9,400 |
2023/04/12 | 802 | 804 | 793 | 801 | 2,700 |
2023/04/11 | 790 | 809 | 790 | 795 | 1,400 |
2023/04/10 | 806 | 808 | 788 | 789 | 2,900 |
2023/04/07 | 787 | 802 | 785 | 791 | 3,700 |
2023/04/06 | 796 | 816 | 792 | 805 | 2,100 |
2023/04/05 | 815 | 832 | 790 | 796 | 10,000 |
2023/04/04 | 830 | 839 | 814 | 814 | 14,100 |
2023/04/03 | 801 | 830 | 799 | 830 | 14,900 |
2023/03/31 | 800 | 800 | 793 | 797 | 4,900 |
2023/03/30 | 800 | 800 | 787 | 793 | 3,000 |
2023/03/29 | 813 | 813 | 796 | 796 | 3,100 |
2023/03/28 | 801 | 803 | 784 | 798 | 4,300 |
2023/03/27 | 801 | 809 | 793 | 801 | 6,000 |
2023/03/24 | 782 | 789 | 780 | 786 | 2,800 |
2023/03/23 | 766 | 794 | 762 | 780 | 6,200 |
2023/03/22 | 803 | 803 | 757 | 770 | 40,100 |
2023/03/20 | 815 | 815 | 786 | 790 | 8,400 |
2023/03/17 | 815 | 821 | 803 | 821 | 8,800 |
2023/03/16 | 785 | 821 | 783 | 810 | 16,700 |
2023/03/15 | 821 | 821 | 804 | 809 | 8,200 |
2023/03/14 | 823 | 824 | 755 | 810 | 47,900 |
2023/03/13 | 786 | 822 | 780 | 822 | 45,000 |
2023/03/10 | 773 | 806 | 773 | 801 | 39,100 |
2023/03/09 | 769 | 809 | 765 | 788 | 18,400 |
2023/03/08 | 746 | 765 | 746 | 762 | 6,500 |
2023/03/07 | 744 | 756 | 744 | 744 | 9,100 |
2023/03/06 | 755 | 755 | 737 | 744 | 8,000 |
2023/03/03 | 758 | 758 | 750 | 752 | 2,900 |
2023/03/02 | 746 | 756 | 745 | 756 | 9,500 |
2023/03/01 | 748 | 748 | 741 | 745 | 4,000 |
2023/02/28 | 748 | 750 | 740 | 748 | 11,500 |
2023/02/27 | 741 | 746 | 740 | 744 | 2,500 |
2023/02/24 | 749 | 749 | 741 | 741 | 3,100 |
2023/02/22 | 729 | 739 | 729 | 734 | 4,500 |
2023/02/21 | 738 | 746 | 738 | 740 | 4,300 |
2023/02/20 | 738 | 748 | 738 | 738 | 12,200 |
2023/02/17 | 763 | 763 | 725 | 738 | 23,400 |
2023/02/16 | 768 | 778 | 752 | 768 | 15,800 |
2023/02/15 | 800 | 800 | 760 | 772 | 29,400 |
2023/02/14 | 829 | 843 | 806 | 810 | 27,200 |
2023/02/13 | 799 | 829 | 799 | 819 | 15,300 |
2023/02/10 | 776 | 794 | 776 | 794 | 6,400 |
2023/02/09 | 797 | 800 | 776 | 776 | 10,700 |
2023/02/08 | 809 | 809 | 780 | 795 | 5,400 |
2023/02/07 | 814 | 814 | 794 | 794 | 6,800 |
2023/02/06 | 791 | 834 | 787 | 814 | 17,900 |
2023/02/03 | 781 | 789 | 780 | 783 | 9,300 |
2023/02/02 | 780 | 787 | 780 | 780 | 6,800 |
2023/02/01 | 780 | 784 | 773 | 776 | 12,900 |
2023/01/31 | 760 | 779 | 760 | 775 | 11,900 |
2023/01/30 | 739 | 760 | 737 | 753 | 19,100 |
2023/01/27 | 735 | 740 | 730 | 732 | 3,000 |
2023/01/26 | 733 | 743 | 733 | 734 | 10,300 |
2023/01/25 | 720 | 732 | 720 | 732 | 9,600 |
2023/01/24 | 721 | 721 | 714 | 718 | 3,700 |
2023/01/23 | 710 | 714 | 707 | 714 | 4,100 |
2023/01/20 | 710 | 711 | 690 | 711 | 11,200 |
2023/01/19 | 712 | 712 | 700 | 700 | 1,900 |
2023/01/18 | 736 | 736 | 698 | 698 | 16,900 |
2023/01/17 | 733 | 733 | 717 | 718 | 2,600 |
2023/01/16 | 716 | 730 | 703 | 718 | 13,400 |
2023/01/13 | 690 | 695 | 690 | 695 | 1,800 |
2023/01/12 | 690 | 690 | 688 | 689 | 700 |
2023/01/11 | 683 | 687 | 683 | 687 | 300 |
2023/01/10 | 682 | 695 | 677 | 683 | 12,200 |
2023/01/06 | 666 | 678 | 666 | 674 | 600 |
2023/01/05 | 673 | 680 | 668 | 668 | 1,100 |
2023/01/04 | 674 | 679 | 674 | 674 | 3,700 |