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 |
---|---|---|---|---|---|
2014/12/30 | 324 | 325 | 319 | 323 | 3,000 |
2014/12/29 | 322 | 323 | 322 | 323 | 2,000 |
2014/12/26 | 315 | 320 | 315 | 320 | 700 |
2014/12/25 | 320 | 320 | 316 | 316 | 4,000 |
2014/12/24 | 320 | 321 | 318 | 318 | 3,800 |
2014/12/22 | 321 | 322 | 319 | 319 | 2,200 |
2014/12/19 | 319 | 321 | 318 | 321 | 4,100 |
2014/12/18 | 320 | 323 | 318 | 318 | 9,600 |
2014/12/16 | 323 | 324 | 318 | 322 | 6,600 |
2014/12/15 | 326 | 326 | 323 | 323 | 5,800 |
2014/12/12 | 328 | 328 | 324 | 324 | 4,000 |
2014/12/11 | 324 | 325 | 324 | 325 | 900 |
2014/12/10 | 320 | 326 | 320 | 320 | 3,500 |
2014/12/09 | 333 | 333 | 322 | 322 | 2,600 |
2014/12/08 | 325 | 330 | 325 | 330 | 3,100 |
2014/12/05 | 333 | 333 | 328 | 330 | 9,300 |
2014/12/04 | 328 | 334 | 326 | 327 | 4,800 |
2014/12/03 | 332 | 332 | 327 | 327 | 6,000 |
2014/12/02 | 329 | 329 | 321 | 326 | 5,900 |
2014/12/01 | 327 | 333 | 327 | 329 | 10,300 |
2014/11/28 | 335 | 338 | 318 | 325 | 19,600 |
2014/11/27 | 322 | 336 | 321 | 333 | 27,100 |
2014/11/26 | 320 | 327 | 320 | 321 | 6,300 |
2014/11/25 | 312 | 320 | 312 | 320 | 8,400 |
2014/11/21 | 311 | 312 | 309 | 312 | 4,700 |
2014/11/20 | 309 | 319 | 309 | 311 | 5,500 |
2014/11/19 | 313 | 319 | 308 | 308 | 5,700 |
2014/11/18 | 319 | 319 | 307 | 313 | 5,700 |
2014/11/17 | 320 | 330 | 305 | 319 | 36,100 |
2014/11/14 | 308 | 381 | 302 | 320 | 209,200 |
2014/11/13 | 309 | 309 | 301 | 301 | 2,400 |
2014/11/12 | 295 | 307 | 293 | 297 | 7,200 |
2014/11/11 | 296 | 296 | 292 | 293 | 6,800 |
2014/11/10 | 291 | 296 | 291 | 296 | 1,200 |
2014/11/07 | 293 | 295 | 293 | 295 | 900 |
2014/11/06 | 295 | 295 | 287 | 291 | 2,300 |
2014/11/05 | 294 | 295 | 294 | 295 | 6,600 |
2014/11/04 | 293 | 294 | 289 | 291 | 5,200 |
2014/10/31 | 292 | 293 | 291 | 293 | 2,300 |
2014/10/30 | 290 | 290 | 287 | 290 | 1,500 |
2014/10/29 | 291 | 291 | 287 | 290 | 900 |
2014/10/28 | 290 | 290 | 289 | 290 | 700 |
2014/10/27 | 289 | 292 | 289 | 291 | 1,800 |
2014/10/24 | 294 | 294 | 278 | 290 | 14,800 |
2014/10/23 | 294 | 295 | 294 | 294 | 2,100 |
2014/10/22 | 294 | 294 | 292 | 292 | 1,300 |
2014/10/21 | 290 | 290 | 290 | 290 | 600 |
2014/10/20 | 283 | 294 | 281 | 294 | 14,400 |
2014/10/17 | 282 | 290 | 282 | 289 | 11,600 |
2014/10/16 | 288 | 290 | 288 | 288 | 1,100 |
2014/10/14 | 290 | 291 | 289 | 291 | 1,600 |
2014/10/10 | 292 | 293 | 288 | 290 | 4,000 |
2014/10/09 | 293 | 295 | 292 | 293 | 2,300 |
2014/10/08 | 292 | 295 | 291 | 292 | 6,300 |
2014/10/07 | 302 | 303 | 298 | 298 | 4,700 |
2014/10/06 | 299 | 303 | 299 | 302 | 1,400 |
2014/10/03 | 305 | 305 | 305 | 305 | 1,500 |
2014/10/02 | 305 | 305 | 305 | 305 | 700 |
2014/10/01 | 303 | 308 | 303 | 305 | 1,400 |
2014/09/30 | 311 | 313 | 300 | 304 | 18,500 |
2014/09/29 | 305 | 309 | 305 | 309 | 4,500 |
2014/09/26 | 303 | 305 | 303 | 305 | 4,200 |
2014/09/25 | 302 | 303 | 302 | 303 | 1,800 |
2014/09/24 | 304 | 304 | 300 | 302 | 8,500 |
2014/09/22 | 303 | 305 | 303 | 303 | 2,600 |
2014/09/19 | 300 | 302 | 300 | 302 | 1,200 |
2014/09/17 | 299 | 304 | 299 | 304 | 6,000 |
2014/09/16 | 298 | 299 | 295 | 295 | 1,700 |
2014/09/12 | 295 | 301 | 294 | 297 | 4,800 |
2014/09/11 | 297 | 300 | 296 | 296 | 9,400 |
2014/09/10 | 300 | 305 | 293 | 297 | 14,800 |
2014/09/09 | 304 | 305 | 300 | 300 | 4,600 |
2014/09/08 | 300 | 310 | 300 | 304 | 6,100 |
2014/09/05 | 294 | 305 | 294 | 297 | 7,700 |
2014/09/04 | 300 | 306 | 291 | 291 | 14,500 |
2014/09/03 | 299 | 300 | 287 | 290 | 12,400 |
2014/09/02 | 297 | 298 | 297 | 297 | 800 |
2014/09/01 | 295 | 297 | 290 | 297 | 4,500 |
2014/08/29 | 296 | 297 | 290 | 290 | 2,800 |
2014/08/28 | 289 | 289 | 289 | 289 | 500 |
2014/08/27 | 289 | 289 | 289 | 289 | 2,400 |
2014/08/26 | 297 | 297 | 289 | 289 | 3,400 |
2014/08/25 | 283 | 289 | 283 | 289 | 1,900 |
2014/08/22 | 286 | 287 | 282 | 282 | 4,200 |
2014/08/21 | 284 | 285 | 284 | 284 | 2,100 |
2014/08/20 | 289 | 289 | 286 | 286 | 1,100 |
2014/08/19 | 287 | 289 | 285 | 288 | 1,600 |
2014/08/18 | 291 | 291 | 283 | 285 | 2,300 |
2014/08/15 | 285 | 293 | 282 | 286 | 9,500 |
2014/08/14 | 302 | 312 | 276 | 282 | 38,800 |
2014/08/13 | 303 | 303 | 300 | 303 | 2,700 |
2014/08/12 | 303 | 303 | 303 | 303 | 1,000 |
2014/08/11 | 300 | 303 | 300 | 303 | 1,900 |
2014/08/08 | 303 | 303 | 298 | 298 | 3,500 |
2014/08/07 | 302 | 304 | 300 | 303 | 6,400 |
2014/08/06 | 302 | 303 | 302 | 302 | 1,100 |
2014/08/05 | 306 | 307 | 304 | 304 | 2,200 |
2014/08/04 | 307 | 307 | 305 | 305 | 200 |
2014/08/01 | 309 | 309 | 303 | 306 | 7,800 |
2014/07/31 | 323 | 323 | 320 | 320 | 3,000 |
2014/07/30 | 311 | 314 | 308 | 308 | 800 |
2014/07/29 | 314 | 316 | 310 | 310 | 3,100 |
2014/07/28 | 307 | 309 | 307 | 309 | 1,300 |
2014/07/25 | 305 | 307 | 305 | 307 | 1,800 |
2014/07/24 | 306 | 306 | 306 | 306 | 2,000 |
2014/07/23 | 302 | 306 | 300 | 306 | 3,900 |
2014/07/22 | 311 | 311 | 299 | 300 | 14,500 |
2014/07/18 | 307 | 312 | 306 | 312 | 4,800 |
2014/07/17 | 308 | 309 | 308 | 308 | 2,900 |
2014/07/16 | 311 | 311 | 311 | 311 | 100 |
2014/07/15 | 310 | 316 | 310 | 310 | 2,700 |
2014/07/14 | 315 | 315 | 313 | 313 | 1,500 |
2014/07/11 | 316 | 316 | 310 | 313 | 3,000 |
2014/07/10 | 316 | 325 | 316 | 320 | 1,800 |
2014/07/09 | 327 | 327 | 316 | 316 | 5,800 |
2014/07/08 | 327 | 327 | 327 | 327 | 300 |
2014/07/07 | 330 | 330 | 320 | 320 | 3,700 |
2014/07/04 | 332 | 333 | 318 | 320 | 7,200 |
2014/07/03 | 319 | 319 | 315 | 316 | 1,500 |
2014/07/02 | 324 | 324 | 317 | 320 | 1,800 |
2014/07/01 | 318 | 322 | 318 | 320 | 1,400 |
2014/06/30 | 329 | 329 | 318 | 318 | 2,900 |
2014/06/27 | 316 | 319 | 315 | 318 | 12,200 |
2014/06/26 | 324 | 324 | 316 | 319 | 3,100 |
2014/06/25 | 305 | 335 | 305 | 315 | 23,800 |
2014/06/24 | 305 | 308 | 304 | 304 | 6,100 |
2014/06/23 | 310 | 313 | 305 | 307 | 3,500 |
2014/06/20 | 317 | 317 | 298 | 300 | 30,000 |
2014/06/19 | 307 | 379 | 307 | 315 | 214,500 |
2014/06/18 | 296 | 300 | 292 | 299 | 6,200 |
2014/06/17 | 291 | 294 | 291 | 293 | 1,900 |
2014/06/16 | 295 | 295 | 290 | 290 | 4,800 |
2014/06/13 | 295 | 295 | 293 | 294 | 3,400 |
2014/06/12 | 286 | 297 | 286 | 297 | 5,800 |
2014/06/11 | 283 | 287 | 283 | 287 | 1,000 |
2014/06/10 | 288 | 288 | 283 | 283 | 7,300 |
2014/06/09 | 286 | 290 | 284 | 287 | 18,900 |
2014/06/06 | 285 | 287 | 285 | 287 | 2,300 |
2014/06/05 | 293 | 293 | 285 | 285 | 5,300 |
2014/06/04 | 293 | 293 | 292 | 292 | 700 |
2014/06/03 | 290 | 293 | 285 | 285 | 6,900 |
2014/06/02 | 291 | 296 | 288 | 288 | 3,500 |
2014/05/30 | 292 | 293 | 287 | 290 | 5,700 |
2014/05/29 | 286 | 291 | 286 | 288 | 1,200 |
2014/05/28 | 283 | 284 | 283 | 284 | 500 |
2014/05/27 | 291 | 291 | 281 | 281 | 6,700 |
2014/05/26 | 280 | 285 | 271 | 285 | 26,000 |
2014/05/23 | 292 | 293 | 292 | 292 | 500 |
2014/05/22 | 289 | 289 | 282 | 282 | 500 |
2014/05/21 | 280 | 295 | 280 | 280 | 4,600 |
2014/05/20 | 280 | 283 | 280 | 280 | 2,000 |
2014/05/19 | 286 | 286 | 277 | 277 | 6,000 |
2014/05/16 | 295 | 300 | 289 | 289 | 10,300 |
2014/05/15 | 331 | 331 | 285 | 295 | 30,300 |
2014/05/14 | 335 | 335 | 332 | 332 | 2,700 |
2014/05/13 | 328 | 328 | 328 | 328 | 1,500 |
2014/05/12 | 330 | 335 | 329 | 329 | 7,900 |
2014/05/09 | 331 | 331 | 331 | 331 | 100 |
2014/05/07 | 340 | 340 | 336 | 336 | 1,300 |
2014/05/02 | 328 | 336 | 328 | 335 | 6,200 |
2014/05/01 | 338 | 338 | 324 | 327 | 10,000 |
2014/04/30 | 348 | 348 | 346 | 346 | 1,600 |
2014/04/28 | 340 | 340 | 340 | 340 | 1,500 |
2014/04/24 | 340 | 341 | 340 | 340 | 1,200 |
2014/04/22 | 333 | 334 | 333 | 333 | 1,000 |
2014/04/18 | 339 | 339 | 338 | 338 | 1,300 |
2014/04/17 | 336 | 339 | 336 | 339 | 4,100 |
2014/04/16 | 337 | 337 | 337 | 337 | 200 |
2014/04/15 | 332 | 338 | 332 | 332 | 500 |
2014/04/14 | 330 | 340 | 329 | 332 | 4,500 |
2014/04/11 | 340 | 340 | 324 | 340 | 3,900 |
2014/04/10 | 344 | 356 | 341 | 342 | 2,900 |
2014/04/09 | 362 | 362 | 340 | 342 | 1,600 |
2014/04/08 | 360 | 360 | 360 | 360 | 600 |
2014/04/07 | 360 | 360 | 360 | 360 | 500 |
2014/04/04 | 356 | 356 | 356 | 356 | 100 |
2014/04/03 | 358 | 363 | 358 | 363 | 2,100 |
2014/04/02 | 357 | 357 | 356 | 357 | 1,600 |
2014/03/31 | 360 | 361 | 360 | 361 | 2,900 |
2014/03/28 | 354 | 355 | 354 | 354 | 3,300 |
2014/03/27 | 340 | 340 | 340 | 340 | 3,100 |
2014/03/26 | 340 | 343 | 340 | 342 | 5,800 |
2014/03/25 | 372 | 372 | 356 | 356 | 1,100 |
2014/03/24 | 365 | 377 | 355 | 356 | 10,700 |
2014/03/20 | 365 | 365 | 359 | 359 | 1,800 |
2014/03/19 | 368 | 374 | 368 | 374 | 1,500 |
2014/03/18 | 367 | 370 | 365 | 366 | 2,100 |
2014/03/17 | 373 | 375 | 361 | 367 | 21,700 |
2014/03/14 | 375 | 385 | 375 | 375 | 8,200 |
2014/03/13 | 375 | 385 | 367 | 375 | 800 |
2014/03/12 | 380 | 390 | 365 | 375 | 7,200 |
2014/03/11 | 370 | 390 | 354 | 380 | 13,200 |
2014/03/10 | 368 | 372 | 368 | 370 | 1,800 |
2014/03/07 | 380 | 380 | 368 | 368 | 1,800 |
2014/03/06 | 380 | 386 | 372 | 374 | 3,600 |
2014/03/05 | 391 | 391 | 375 | 380 | 10,200 |
2014/03/04 | 355 | 377 | 352 | 370 | 17,100 |
2014/03/03 | 365 | 365 | 351 | 355 | 3,300 |
2014/02/28 | 368 | 368 | 360 | 360 | 1,600 |
2014/02/27 | 359 | 360 | 344 | 360 | 45,100 |
2014/02/26 | 360 | 368 | 360 | 361 | 3,700 |
2014/02/25 | 359 | 364 | 359 | 360 | 3,300 |
2014/02/24 | 371 | 371 | 355 | 356 | 14,900 |
2014/02/21 | 371 | 371 | 371 | 371 | 300 |
2014/02/20 | 372 | 372 | 371 | 371 | 600 |
2014/02/19 | 380 | 380 | 380 | 380 | 400 |
2014/02/18 | 390 | 390 | 384 | 388 | 3,400 |
2014/02/17 | 379 | 379 | 371 | 371 | 1,600 |
2014/02/14 | 380 | 395 | 347 | 372 | 12,500 |
2014/02/13 | 380 | 384 | 380 | 380 | 4,700 |
2014/02/12 | 380 | 388 | 380 | 380 | 5,800 |
2014/02/10 | 379 | 379 | 368 | 378 | 3,500 |
2014/02/07 | 370 | 380 | 370 | 371 | 6,600 |
2014/02/06 | 355 | 369 | 355 | 365 | 3,600 |
2014/02/05 | 353 | 360 | 350 | 356 | 14,500 |
2014/02/04 | 344 | 347 | 316 | 347 | 38,100 |
2014/02/03 | 358 | 380 | 352 | 366 | 21,700 |
2014/01/31 | 403 | 403 | 382 | 382 | 4,600 |
2014/01/30 | 388 | 389 | 380 | 382 | 2,400 |
2014/01/29 | 393 | 405 | 393 | 404 | 3,800 |
2014/01/28 | 389 | 395 | 389 | 391 | 2,600 |
2014/01/27 | 390 | 390 | 366 | 385 | 22,200 |
2014/01/24 | 411 | 411 | 389 | 391 | 18,000 |
2014/01/23 | 415 | 416 | 408 | 413 | 10,300 |
2014/01/22 | 422 | 422 | 411 | 414 | 7,300 |
2014/01/21 | 429 | 430 | 417 | 430 | 10,100 |
2014/01/20 | 406 | 428 | 406 | 428 | 22,000 |
2014/01/17 | 401 | 408 | 401 | 403 | 3,300 |
2014/01/16 | 407 | 408 | 399 | 408 | 21,300 |
2014/01/15 | 398 | 414 | 398 | 409 | 13,300 |
2014/01/14 | 383 | 435 | 382 | 398 | 58,400 |
2014/01/10 | 376 | 380 | 376 | 378 | 1,900 |
2014/01/09 | 380 | 380 | 376 | 376 | 3,800 |
2014/01/08 | 378 | 383 | 377 | 379 | 4,900 |
2014/01/07 | 376 | 377 | 372 | 377 | 3,800 |
2014/01/06 | 381 | 385 | 373 | 380 | 9,100 |