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
2025/10/17 1,001 1,001 1,001 1,001 100
2025/10/16 1,000 1,000 999 999 200
2025/10/15 1,000 1,002 998 1,002 1,500
2025/10/14 1,003 1,008 999 999 1,200
2025/10/10 1,010 1,011 1,001 1,001 1,100
2025/10/09 1,016 1,016 1,016 1,016 200
2025/10/08 1,018 1,018 1,010 1,018 400
2025/10/07 1,010 1,018 1,010 1,018 1,100
2025/10/06 1,018 1,026 1,009 1,009 1,300
2025/10/02 1,008 1,009 1,007 1,007 500
2025/10/01 1,030 1,030 1,006 1,008 800
2025/09/30 1,031 1,031 1,031 1,031 500
2025/09/29 1,015 1,020 1,013 1,020 1,300
2025/09/26 1,017 1,019 1,008 1,009 1,100
2025/09/25 1,010 1,022 1,006 1,006 1,700
2025/09/24 1,011 1,014 1,005 1,005 2,500
2025/09/22 1,015 1,034 1,010 1,010 3,000
2025/09/19 1,015 1,290 998 1,015 107,500
2025/09/18 1,010 1,010 1,010 1,010 200
2025/09/17 1,011 1,011 1,011 1,011 100
2025/09/12 1,010 1,010 1,010 1,010 100
2025/09/10 1,009 1,009 1,009 1,009 100
2025/09/09 1,019 1,019 1,009 1,009 1,200
2025/09/05 1,020 1,020 1,020 1,020 300
2025/09/03 1,029 1,035 1,008 1,020 900
2025/09/01 1,030 1,030 1,002 1,029 700
2025/08/29 1,007 1,029 1,007 1,029 1,500
2025/08/28 1,040 1,040 1,010 1,014 900
2025/08/27 1,034 1,034 1,033 1,033 200
2025/08/26 1,042 1,042 1,042 1,042 1,300
2025/08/25 1,043 1,043 1,038 1,042 5,200
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

このページの先頭へ