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 |
|---|---|---|---|---|---|
| 2025/08/22 | 1,024 | 1,026 | 1,022 | 1,026 | 1,000 |
| 2025/08/21 | 985 | 1,020 | 985 | 1,020 | 7,100 |
| 2025/08/20 | 986 | 998 | 985 | 985 | 800 |
| 2025/08/19 | 985 | 998 | 985 | 986 | 800 |
| 2025/08/18 | 990 | 993 | 972 | 985 | 1,400 |
| 2025/08/15 | 981 | 992 | 981 | 992 | 900 |
| 2025/08/14 | 1,006 | 1,010 | 995 | 1,001 | 1,500 |
| 2025/08/13 | 1,006 | 1,048 | 1,006 | 1,020 | 2,800 |
| 2025/08/12 | 1,006 | 1,036 | 1,006 | 1,036 | 800 |
| 2025/08/07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/08/04 | 1,025 | 1,055 | 1,025 | 1,035 | 300 |
| 2025/08/01 | 1,055 | 1,055 | 1,055 | 1,055 | 200 |
| 2025/07/31 | 1,055 | 1,055 | 1,055 | 1,055 | 400 |
| 2025/07/30 | 1,054 | 1,054 | 1,054 | 1,054 | 100 |
| 2025/07/29 | 1,026 | 1,054 | 1,026 | 1,054 | 1,100 |
| 2025/07/25 | 1,012 | 1,025 | 1,012 | 1,020 | 300 |
| 2025/07/23 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2025/07/22 | 1,003 | 1,010 | 1,001 | 1,001 | 600 |
| 2025/07/17 | 1,053 | 1,053 | 1,023 | 1,029 | 300 |
| 2025/07/16 | 1,006 | 1,023 | 1,006 | 1,023 | 300 |
| 2025/07/15 | 1,023 | 1,045 | 1,023 | 1,036 | 500 |
| 2025/07/14 | 1,056 | 1,056 | 1,029 | 1,053 | 2,000 |
| 2025/07/11 | 1,030 | 1,030 | 1,015 | 1,026 | 3,200 |
| 2025/07/10 | 1,000 | 1,003 | 1,000 | 1,001 | 500 |
| 2025/07/09 | 984 | 995 | 984 | 995 | 600 |
| 2025/07/08 | 991 | 995 | 980 | 984 | 700 |
| 2025/07/07 | 1,014 | 1,014 | 991 | 991 | 1,100 |
| 2025/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2025/07/02 | 1,005 | 1,018 | 1,005 | 1,018 | 300 |
| 2025/07/01 | 1,011 | 1,012 | 1,011 | 1,012 | 400 |
| 2025/06/30 | 1,027 | 1,027 | 1,011 | 1,011 | 900 |
| 2025/06/27 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2025/06/26 | 1,016 | 1,016 | 1,011 | 1,011 | 400 |
| 2025/06/25 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
| 2025/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/06/20 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/06/19 | 1,010 | 1,010 | 1,009 | 1,010 | 1,100 |
| 2025/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2025/06/17 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2025/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/06/12 | 999 | 999 | 999 | 999 | 100 |
| 2025/06/11 | 1,003 | 1,003 | 997 | 998 | 800 |
| 2025/06/10 | 1,004 | 1,004 | 999 | 999 | 1,200 |
| 2025/06/09 | 1,001 | 1,004 | 1,000 | 1,004 | 2,000 |
| 2025/06/06 | 1,002 | 1,002 | 1,001 | 1,001 | 1,100 |
| 2025/06/05 | 1,006 | 1,013 | 1,003 | 1,003 | 1,700 |
| 2025/06/04 | 1,010 | 1,014 | 1,005 | 1,014 | 1,200 |
| 2025/06/03 | 1,005 | 1,015 | 1,005 | 1,010 | 700 |
| 2025/06/02 | 1,009 | 1,012 | 1,006 | 1,012 | 1,500 |
| 2025/05/30 | 1,025 | 1,025 | 1,010 | 1,010 | 1,400 |
| 2025/05/29 | 1,016 | 1,016 | 1,015 | 1,015 | 1,300 |
| 2025/05/28 | 1,017 | 1,017 | 1,017 | 1,017 | 700 |
| 2025/05/27 | 1,021 | 1,029 | 1,018 | 1,018 | 700 |
| 2025/05/26 | 1,026 | 1,030 | 1,018 | 1,024 | 2,100 |
| 2025/05/23 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2025/05/22 | 1,017 | 1,030 | 1,017 | 1,030 | 1,200 |
| 2025/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/05/20 | 1,022 | 1,035 | 1,022 | 1,035 | 900 |
| 2025/05/19 | 1,022 | 1,055 | 1,020 | 1,036 | 22,200 |
| 2025/05/15 | 1,022 | 1,077 | 1,022 | 1,023 | 6,400 |
| 2025/05/14 | 1,028 | 1,038 | 1,027 | 1,028 | 1,200 |
| 2025/05/13 | 1,031 | 1,032 | 1,026 | 1,026 | 1,600 |
| 2025/05/12 | 1,026 | 1,036 | 1,025 | 1,028 | 8,100 |
| 2025/05/09 | 1,060 | 1,083 | 1,057 | 1,065 | 4,000 |
| 2025/05/08 | 1,060 | 1,060 | 1,057 | 1,057 | 1,100 |
| 2025/05/07 | 1,060 | 1,060 | 1,058 | 1,058 | 1,100 |
| 2025/05/02 | 1,073 | 1,073 | 1,068 | 1,068 | 400 |
| 2025/05/01 | 1,079 | 1,079 | 1,063 | 1,068 | 1,200 |
| 2025/04/30 | 1,082 | 1,082 | 1,070 | 1,070 | 1,100 |
| 2025/04/28 | 1,075 | 1,075 | 1,060 | 1,060 | 1,000 |
| 2025/04/25 | 1,055 | 1,077 | 1,055 | 1,066 | 2,900 |
| 2025/04/24 | 1,059 | 1,059 | 1,054 | 1,054 | 300 |
| 2025/04/23 | 1,057 | 1,061 | 1,056 | 1,061 | 600 |
| 2025/04/22 | 1,066 | 1,072 | 1,051 | 1,054 | 3,400 |
| 2025/04/21 | 1,049 | 1,150 | 1,036 | 1,063 | 26,200 |
| 2025/04/18 | 1,088 | 1,090 | 1,050 | 1,050 | 12,600 |
| 2025/04/17 | 1,200 | 1,325 | 1,017 | 1,058 | 116,100 |
| 2025/04/16 | 1,065 | 1,360 | 1,041 | 1,301 | 23,600 |
| 2025/04/14 | 1,040 | 1,065 | 1,040 | 1,065 | 2,100 |
| 2025/04/11 | 1,030 | 1,061 | 1,029 | 1,038 | 8,500 |
| 2025/04/10 | 1,010 | 1,029 | 994 | 1,029 | 4,100 |
| 2025/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/04/08 | 1,028 | 1,029 | 1,028 | 1,029 | 300 |
| 2025/04/07 | 997 | 997 | 992 | 997 | 600 |
| 2025/04/04 | 1,034 | 1,040 | 1,026 | 1,027 | 2,400 |
| 2025/04/03 | 1,035 | 1,036 | 1,035 | 1,035 | 1,200 |
| 2025/04/02 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2025/04/01 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2025/03/31 | 1,066 | 1,066 | 1,036 | 1,060 | 900 |
| 2025/03/28 | 1,034 | 1,068 | 1,026 | 1,036 | 3,000 |
| 2025/03/27 | 1,042 | 1,042 | 1,035 | 1,035 | 2,700 |
| 2025/03/26 | 1,039 | 1,042 | 1,039 | 1,042 | 200 |
| 2025/03/25 | 1,075 | 1,075 | 1,036 | 1,036 | 600 |
| 2025/03/24 | 1,091 | 1,121 | 1,053 | 1,070 | 4,800 |
| 2025/03/21 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2025/03/19 | 1,034 | 1,035 | 1,034 | 1,034 | 21,900 |
| 2025/03/18 | 1,035 | 1,040 | 1,035 | 1,035 | 9,600 |
| 2025/03/17 | 1,035 | 1,037 | 1,035 | 1,035 | 5,100 |
| 2025/03/13 | 1,035 | 1,045 | 1,035 | 1,045 | 1,000 |
| 2025/03/12 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2025/03/10 | 1,035 | 1,035 | 1,033 | 1,033 | 8,300 |
| 2025/03/07 | 1,039 | 1,039 | 1,038 | 1,038 | 6,200 |
| 2025/03/06 | 1,038 | 1,045 | 1,038 | 1,039 | 2,900 |
| 2025/03/05 | 1,038 | 1,039 | 1,038 | 1,038 | 2,200 |
| 2025/03/04 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
| 2025/03/03 | 1,047 | 1,047 | 1,046 | 1,047 | 900 |
| 2025/02/28 | 1,037 | 1,040 | 1,032 | 1,035 | 4,200 |
| 2025/02/27 | 1,031 | 1,033 | 1,031 | 1,032 | 11,400 |
| 2025/02/25 | 1,025 | 1,031 | 1,025 | 1,027 | 13,600 |
| 2025/02/21 | 1,025 | 1,028 | 1,025 | 1,025 | 3,000 |
| 2025/02/20 | 1,040 | 1,042 | 1,019 | 1,025 | 6,900 |
| 2025/02/19 | 1,041 | 1,044 | 1,038 | 1,038 | 5,000 |
| 2025/02/18 | 1,041 | 1,041 | 1,041 | 1,041 | 300 |
| 2025/02/17 | 1,041 | 1,050 | 1,038 | 1,050 | 3,900 |
| 2025/02/14 | 1,041 | 1,045 | 1,041 | 1,042 | 2,600 |
| 2025/02/13 | 1,047 | 1,050 | 1,031 | 1,045 | 8,100 |
| 2025/02/12 | 1,017 | 1,048 | 1,004 | 1,040 | 17,200 |
| 2025/02/10 | 990 | 1,051 | 965 | 1,001 | 14,200 |
| 2025/02/07 | 1,005 | 1,009 | 1,005 | 1,009 | 1,100 |
| 2025/02/06 | 1,004 | 1,005 | 1,004 | 1,005 | 600 |
| 2025/02/05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2025/02/04 | 1,000 | 1,004 | 1,000 | 1,002 | 2,700 |
| 2025/02/03 | 1,014 | 1,014 | 1,000 | 1,000 | 2,600 |
| 2025/01/31 | 1,005 | 1,005 | 1,001 | 1,005 | 1,100 |
| 2025/01/30 | 1,004 | 1,004 | 1,002 | 1,002 | 1,000 |
| 2025/01/28 | 1,002 | 1,003 | 1,002 | 1,003 | 1,000 |
| 2025/01/27 | 1,000 | 1,010 | 1,000 | 1,003 | 2,000 |
| 2025/01/24 | 1,006 | 1,006 | 1,003 | 1,006 | 600 |
| 2025/01/23 | 1,004 | 1,005 | 1,004 | 1,005 | 1,700 |
| 2025/01/22 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/01/20 | 999 | 1,007 | 995 | 1,005 | 1,100 |
| 2025/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/01/16 | 1,002 | 1,002 | 999 | 999 | 1,800 |
| 2025/01/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/01/14 | 1,004 | 1,004 | 987 | 987 | 2,000 |
| 2025/01/10 | 1,005 | 1,005 | 1,001 | 1,004 | 2,000 |
| 2025/01/09 | 1,004 | 1,004 | 1,003 | 1,003 | 500 |
| 2025/01/08 | 1,002 | 1,003 | 1,001 | 1,003 | 800 |
| 2025/01/07 | 1,003 | 1,004 | 1,003 | 1,004 | 900 |
| 2025/01/06 | 1,009 | 1,009 | 995 | 1,005 | 1,500 |
| 2024/12/30 | 1,002 | 1,005 | 1,002 | 1,005 | 800 |
| 2024/12/27 | 991 | 1,001 | 991 | 992 | 500 |
| 2024/12/26 | 988 | 990 | 988 | 990 | 300 |
| 2024/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/23 | 995 | 997 | 995 | 997 | 300 |
| 2024/12/19 | 998 | 998 | 995 | 995 | 200 |
| 2024/12/17 | 1,001 | 1,001 | 1,000 | 1,000 | 400 |
| 2024/12/16 | 1,009 | 1,009 | 999 | 999 | 1,200 |
| 2024/12/13 | 1,009 | 1,009 | 1,000 | 1,000 | 1,100 |
| 2024/12/12 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2024/12/09 | 1,000 | 1,000 | 999 | 1,000 | 300 |
| 2024/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/05 | 1,003 | 1,005 | 1,000 | 1,000 | 600 |
| 2024/12/04 | 1,004 | 1,004 | 999 | 999 | 900 |
| 2024/12/03 | 1,004 | 1,010 | 1,004 | 1,009 | 1,100 |
| 2024/12/02 | 1,009 | 1,009 | 998 | 1,009 | 2,100 |
| 2024/11/29 | 1,000 | 1,001 | 1,000 | 1,000 | 1,100 |
| 2024/11/28 | 1,000 | 1,000 | 996 | 1,000 | 1,000 |
| 2024/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/11/26 | 1,001 | 1,001 | 1,000 | 1,000 | 400 |
| 2024/11/25 | 1,000 | 1,005 | 992 | 1,001 | 1,200 |
| 2024/11/22 | 1,000 | 1,000 | 999 | 999 | 600 |
| 2024/11/21 | 1,000 | 1,000 | 988 | 1,000 | 2,100 |
| 2024/11/20 | 1,000 | 1,001 | 995 | 1,000 | 2,100 |
| 2024/11/19 | 1,000 | 1,003 | 995 | 995 | 3,300 |
| 2024/11/18 | 993 | 1,000 | 992 | 992 | 4,100 |
| 2024/11/15 | 1,000 | 1,000 | 988 | 998 | 1,100 |
| 2024/11/14 | 1,000 | 1,000 | 999 | 999 | 1,300 |
| 2024/11/13 | 992 | 1,000 | 990 | 993 | 1,800 |
| 2024/11/12 | 1,000 | 1,000 | 990 | 993 | 4,500 |
| 2024/11/11 | 990 | 1,001 | 990 | 1,000 | 11,000 |
| 2024/11/08 | 980 | 990 | 978 | 986 | 2,200 |
| 2024/11/07 | 990 | 990 | 978 | 990 | 2,400 |
| 2024/11/06 | 990 | 990 | 990 | 990 | 1,600 |
| 2024/11/05 | 992 | 992 | 983 | 990 | 800 |
| 2024/11/01 | 992 | 995 | 988 | 988 | 1,200 |
| 2024/10/31 | 993 | 993 | 990 | 990 | 1,800 |
| 2024/10/30 | 995 | 995 | 988 | 993 | 3,500 |
| 2024/10/29 | 995 | 995 | 990 | 992 | 1,000 |
| 2024/10/28 | 995 | 995 | 990 | 991 | 1,100 |
| 2024/10/25 | 995 | 995 | 979 | 993 | 1,600 |
| 2024/10/24 | 997 | 997 | 992 | 992 | 200 |
| 2024/10/23 | 996 | 998 | 996 | 997 | 500 |
| 2024/10/22 | 996 | 996 | 996 | 996 | 900 |
| 2024/10/21 | 998 | 998 | 988 | 997 | 800 |
| 2024/10/18 | 998 | 999 | 989 | 999 | 1,300 |
| 2024/10/17 | 996 | 996 | 996 | 996 | 300 |
| 2024/10/16 | 999 | 999 | 999 | 999 | 600 |
| 2024/10/15 | 992 | 1,000 | 992 | 999 | 2,000 |
| 2024/10/11 | 1,000 | 1,000 | 990 | 999 | 2,000 |
| 2024/10/10 | 998 | 999 | 997 | 999 | 1,400 |
| 2024/10/09 | 998 | 998 | 990 | 991 | 900 |
| 2024/10/08 | 1,000 | 1,000 | 990 | 998 | 1,800 |
| 2024/10/07 | 1,010 | 1,017 | 989 | 1,000 | 45,800 |
| 2024/10/04 | 1,015 | 1,015 | 1,013 | 1,015 | 2,500 |
| 2024/10/03 | 1,005 | 1,005 | 1,000 | 1,005 | 3,400 |
| 2024/10/02 | 1,013 | 1,013 | 992 | 1,000 | 700 |
| 2024/10/01 | 1,013 | 1,016 | 1,013 | 1,014 | 1,000 |
| 2024/09/30 | 1,000 | 1,003 | 994 | 1,000 | 3,500 |
| 2024/09/27 | 1,016 | 1,016 | 1,007 | 1,007 | 800 |