平賀(7863)の株価時系列情報
平賀(7863)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 |
---|---|---|---|---|---|
2024/03/28 | 912 | 938 | 910 | 935 | 4,300 |
2024/03/27 | 924 | 938 | 924 | 935 | 6,000 |
2024/03/26 | 930 | 940 | 930 | 940 | 5,000 |
2024/03/25 | 911 | 941 | 911 | 929 | 4,700 |
2024/03/22 | 911 | 911 | 911 | 911 | 1,400 |
2024/03/21 | 910 | 921 | 910 | 911 | 3,300 |
2024/03/19 | 918 | 920 | 910 | 910 | 3,300 |
2024/03/18 | 912 | 927 | 909 | 911 | 10,100 |
2024/03/15 | 920 | 922 | 911 | 915 | 2,200 |
2024/03/13 | 930 | 930 | 917 | 929 | 2,100 |
2024/03/12 | 910 | 935 | 904 | 935 | 2,900 |
2024/03/08 | 925 | 925 | 924 | 924 | 200 |
2024/03/07 | 927 | 927 | 924 | 924 | 300 |
2024/03/04 | 935 | 935 | 927 | 927 | 700 |
2024/03/01 | 935 | 935 | 920 | 920 | 500 |
2024/02/29 | 937 | 937 | 930 | 930 | 700 |
2024/02/28 | 933 | 936 | 933 | 934 | 800 |
2024/02/27 | 936 | 939 | 932 | 932 | 700 |
2024/02/26 | 914 | 917 | 914 | 917 | 200 |
2024/02/22 | 913 | 921 | 913 | 921 | 200 |
2024/02/21 | 937 | 937 | 921 | 921 | 1,800 |
2024/02/20 | 948 | 948 | 908 | 922 | 2,800 |
2024/02/19 | 935 | 945 | 934 | 945 | 1,300 |
2024/02/16 | 933 | 936 | 933 | 935 | 400 |
2024/02/15 | 934 | 935 | 934 | 934 | 700 |
2024/02/14 | 952 | 959 | 935 | 935 | 2,400 |
2024/02/13 | 946 | 950 | 933 | 933 | 4,600 |
2024/02/09 | 905 | 905 | 901 | 901 | 300 |
2024/02/05 | 905 | 905 | 905 | 905 | 100 |
2024/02/01 | 903 | 905 | 903 | 905 | 200 |
2024/01/31 | 905 | 905 | 900 | 901 | 1,300 |
2024/01/30 | 905 | 905 | 905 | 905 | 100 |
2024/01/29 | 904 | 904 | 904 | 904 | 100 |
2024/01/26 | 906 | 906 | 904 | 904 | 200 |
2024/01/25 | 906 | 906 | 906 | 906 | 100 |
2024/01/23 | 909 | 910 | 905 | 905 | 1,300 |
2024/01/22 | 906 | 906 | 905 | 905 | 400 |
2024/01/18 | 905 | 905 | 905 | 905 | 100 |
2024/01/16 | 901 | 907 | 900 | 907 | 1,400 |
2024/01/15 | 918 | 918 | 903 | 908 | 300 |
2024/01/12 | 903 | 903 | 903 | 903 | 200 |
2024/01/11 | 903 | 903 | 903 | 903 | 300 |
2024/01/10 | 908 | 908 | 908 | 908 | 200 |
2024/01/09 | 905 | 905 | 903 | 903 | 300 |
2024/01/05 | 903 | 903 | 902 | 902 | 300 |
2024/01/04 | 917 | 917 | 885 | 900 | 1,600 |
2023/12/29 | 902 | 902 | 902 | 902 | 700 |
2023/12/28 | 900 | 900 | 900 | 900 | 300 |
2023/12/27 | 899 | 900 | 899 | 900 | 300 |
2023/12/26 | 898 | 898 | 898 | 898 | 800 |
2023/12/25 | 900 | 902 | 895 | 896 | 30,800 |
2023/12/22 | 896 | 896 | 896 | 896 | 400 |
2023/12/20 | 897 | 897 | 897 | 897 | 100 |
2023/12/18 | 902 | 902 | 902 | 902 | 100 |
2023/12/15 | 890 | 898 | 889 | 889 | 800 |
2023/12/14 | 900 | 900 | 890 | 899 | 1,100 |
2023/12/13 | 891 | 900 | 885 | 900 | 1,100 |
2023/12/12 | 899 | 903 | 899 | 903 | 600 |
2023/12/11 | 891 | 891 | 890 | 891 | 1,700 |
2023/12/08 | 905 | 905 | 891 | 891 | 300 |
2023/12/07 | 890 | 890 | 890 | 890 | 2,200 |
2023/12/06 | 892 | 892 | 890 | 890 | 300 |
2023/12/05 | 902 | 902 | 890 | 890 | 2,600 |
2023/12/04 | 892 | 892 | 892 | 892 | 1,700 |
2023/12/01 | 913 | 913 | 899 | 899 | 900 |
2023/11/30 | 909 | 910 | 909 | 909 | 900 |
2023/11/29 | 909 | 909 | 909 | 909 | 100 |
2023/11/27 | 900 | 900 | 900 | 900 | 100 |
2023/11/24 | 895 | 898 | 895 | 898 | 300 |
2023/11/20 | 899 | 899 | 894 | 894 | 600 |
2023/11/16 | 894 | 894 | 894 | 894 | 100 |
2023/11/14 | 899 | 899 | 894 | 894 | 400 |
2023/11/10 | 895 | 902 | 890 | 890 | 700 |
2023/11/09 | 897 | 897 | 895 | 895 | 400 |
2023/11/07 | 908 | 908 | 908 | 908 | 200 |
2023/11/06 | 901 | 904 | 896 | 904 | 700 |
2023/11/02 | 918 | 918 | 901 | 901 | 1,000 |
2023/11/01 | 926 | 926 | 926 | 926 | 200 |
2023/10/31 | 911 | 911 | 911 | 911 | 400 |
2023/10/30 | 901 | 904 | 899 | 899 | 800 |
2023/10/27 | 900 | 900 | 900 | 900 | 100 |
2023/10/25 | 900 | 900 | 899 | 899 | 700 |
2023/10/24 | 900 | 900 | 900 | 900 | 200 |
2023/10/20 | 900 | 900 | 900 | 900 | 200 |
2023/10/19 | 897 | 897 | 897 | 897 | 300 |
2023/10/18 | 897 | 897 | 897 | 897 | 11,800 |
2023/10/17 | 897 | 897 | 897 | 897 | 100 |
2023/10/16 | 899 | 900 | 897 | 897 | 1,200 |
2023/10/13 | 896 | 896 | 895 | 896 | 400 |
2023/10/12 | 897 | 897 | 896 | 896 | 300 |
2023/10/11 | 896 | 896 | 896 | 896 | 500 |
2023/10/10 | 898 | 898 | 898 | 898 | 1,100 |
2023/10/06 | 898 | 898 | 898 | 898 | 300 |
2023/10/05 | 911 | 911 | 898 | 898 | 500 |
2023/10/04 | 900 | 900 | 896 | 896 | 1,400 |
2023/10/03 | 900 | 900 | 900 | 900 | 600 |
2023/10/02 | 910 | 927 | 898 | 899 | 5,100 |
2023/09/29 | 910 | 913 | 895 | 895 | 1,400 |
2023/09/28 | 930 | 930 | 880 | 880 | 6,000 |
2023/09/27 | 930 | 933 | 915 | 927 | 6,900 |
2023/09/26 | 945 | 958 | 931 | 931 | 7,800 |
2023/09/25 | 965 | 965 | 948 | 954 | 2,800 |
2023/09/22 | 960 | 967 | 960 | 967 | 2,000 |
2023/09/21 | 964 | 964 | 951 | 951 | 1,400 |
2023/09/20 | 965 | 965 | 965 | 965 | 300 |
2023/09/19 | 980 | 980 | 955 | 960 | 4,100 |
2023/09/15 | 970 | 980 | 962 | 965 | 7,100 |
2023/09/14 | 994 | 994 | 978 | 978 | 400 |
2023/09/13 | 990 | 996 | 979 | 979 | 3,700 |
2023/09/12 | 999 | 999 | 983 | 983 | 2,100 |
2023/09/07 | 998 | 999 | 998 | 999 | 1,100 |
2023/09/06 | 999 | 999 | 983 | 983 | 1,000 |
2023/09/05 | 999 | 999 | 999 | 999 | 100 |
2023/09/04 | 980 | 981 | 980 | 981 | 300 |
2023/09/01 | 1,000 | 1,000 | 980 | 980 | 300 |
2023/08/31 | 999 | 1,000 | 999 | 1,000 | 600 |
2023/08/30 | 991 | 991 | 991 | 991 | 300 |
2023/08/28 | 990 | 990 | 990 | 990 | 100 |
2023/08/25 | 999 | 1,000 | 999 | 1,000 | 800 |
2023/08/22 | 962 | 962 | 962 | 962 | 200 |
2023/08/21 | 977 | 977 | 970 | 970 | 500 |
2023/08/17 | 999 | 999 | 998 | 998 | 500 |
2023/08/16 | 999 | 999 | 999 | 999 | 1,100 |
2023/08/15 | 954 | 954 | 954 | 954 | 200 |
2023/08/14 | 951 | 952 | 951 | 952 | 600 |
2023/08/10 | 994 | 1,004 | 994 | 1,004 | 1,400 |
2023/08/09 | 994 | 994 | 970 | 970 | 600 |
2023/08/04 | 999 | 999 | 995 | 995 | 300 |
2023/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2023/07/31 | 1,031 | 1,031 | 970 | 970 | 1,400 |
2023/07/28 | 994 | 994 | 986 | 986 | 400 |
2023/07/26 | 995 | 995 | 995 | 995 | 100 |
2023/07/25 | 950 | 980 | 950 | 980 | 200 |
2023/07/24 | 972 | 1,000 | 947 | 947 | 900 |
2023/07/20 | 970 | 970 | 955 | 955 | 1,100 |
2023/07/18 | 1,000 | 1,000 | 980 | 980 | 1,200 |
2023/07/14 | 998 | 998 | 991 | 991 | 1,300 |
2023/07/13 | 1,001 | 1,028 | 1,000 | 1,028 | 500 |
2023/07/12 | 1,040 | 1,040 | 980 | 1,001 | 3,500 |
2023/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2023/07/10 | 1,086 | 1,086 | 1,086 | 1,086 | 900 |
2023/07/07 | 1,075 | 1,075 | 1,036 | 1,056 | 1,900 |
2023/07/04 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2023/07/03 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2023/06/30 | 1,065 | 1,065 | 1,005 | 1,045 | 900 |
2023/06/29 | 1,068 | 1,068 | 1,056 | 1,056 | 300 |
2023/06/28 | 1,066 | 1,066 | 1,066 | 1,066 | 200 |
2023/06/27 | 1,001 | 1,068 | 1,001 | 1,068 | 2,700 |
2023/06/26 | 1,120 | 1,120 | 1,031 | 1,031 | 5,000 |
2023/06/23 | 1,031 | 1,120 | 1,031 | 1,120 | 1,500 |
2023/06/22 | 960 | 1,030 | 960 | 970 | 1,500 |
2023/06/21 | 995 | 1,005 | 995 | 1,005 | 700 |
2023/06/20 | 980 | 980 | 980 | 980 | 300 |
2023/06/19 | 975 | 975 | 975 | 975 | 500 |
2023/06/16 | 965 | 969 | 960 | 960 | 900 |
2023/06/15 | 950 | 965 | 935 | 935 | 1,000 |
2023/06/14 | 930 | 950 | 930 | 949 | 2,000 |
2023/06/13 | 915 | 930 | 915 | 928 | 1,100 |
2023/06/12 | 903 | 909 | 900 | 900 | 1,700 |
2023/06/09 | 906 | 906 | 885 | 903 | 1,200 |
2023/06/08 | 900 | 900 | 893 | 900 | 800 |
2023/06/07 | 900 | 900 | 890 | 900 | 1,300 |
2023/06/06 | 884 | 906 | 884 | 892 | 900 |
2023/06/05 | 895 | 895 | 895 | 895 | 1,000 |
2023/06/02 | 896 | 896 | 895 | 895 | 700 |
2023/06/01 | 905 | 905 | 896 | 896 | 200 |
2023/05/31 | 905 | 905 | 905 | 905 | 400 |
2023/05/30 | 906 | 906 | 898 | 905 | 1,100 |
2023/05/29 | 906 | 906 | 906 | 906 | 200 |
2023/05/26 | 888 | 906 | 888 | 906 | 600 |
2023/05/25 | 890 | 890 | 890 | 890 | 500 |
2023/05/18 | 889 | 907 | 889 | 893 | 500 |
2023/05/17 | 895 | 895 | 889 | 889 | 200 |
2023/05/16 | 896 | 896 | 889 | 889 | 500 |
2023/05/15 | 904 | 904 | 894 | 894 | 200 |
2023/05/12 | 909 | 909 | 909 | 909 | 200 |
2023/05/11 | 902 | 902 | 896 | 896 | 300 |
2023/05/10 | 911 | 911 | 911 | 911 | 400 |
2023/05/09 | 911 | 911 | 911 | 911 | 100 |
2023/05/01 | 899 | 910 | 898 | 898 | 300 |
2023/04/28 | 918 | 918 | 899 | 899 | 900 |
2023/04/27 | 910 | 918 | 910 | 918 | 13,400 |
2023/04/26 | 893 | 900 | 893 | 900 | 200 |
2023/04/25 | 899 | 899 | 899 | 899 | 200 |
2023/04/24 | 900 | 900 | 893 | 893 | 700 |
2023/04/21 | 898 | 898 | 898 | 898 | 100 |
2023/04/20 | 891 | 893 | 891 | 893 | 500 |
2023/04/19 | 897 | 897 | 893 | 894 | 300 |
2023/04/18 | 895 | 895 | 891 | 891 | 700 |
2023/04/13 | 898 | 898 | 894 | 898 | 400 |
2023/04/12 | 896 | 896 | 893 | 893 | 800 |
2023/04/11 | 921 | 925 | 889 | 898 | 5,300 |
2023/04/10 | 920 | 920 | 919 | 919 | 600 |
2023/04/07 | 957 | 957 | 927 | 927 | 300 |
2023/04/06 | 945 | 945 | 945 | 945 | 200 |
2023/04/05 | 926 | 930 | 926 | 930 | 200 |
2023/04/03 | 954 | 954 | 921 | 925 | 1,900 |
2023/03/31 | 955 | 955 | 939 | 939 | 500 |
2023/03/30 | 923 | 954 | 923 | 940 | 600 |
2023/03/29 | 923 | 923 | 923 | 923 | 100 |