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 |
---|---|---|---|---|---|
2015/12/30 | 268 | 269 | 265 | 266 | 2,300 |
2015/12/29 | 264 | 266 | 264 | 265 | 3,300 |
2015/12/28 | 259 | 268 | 259 | 268 | 600 |
2015/12/25 | 256 | 260 | 254 | 260 | 8,000 |
2015/12/24 | 267 | 267 | 254 | 256 | 10,200 |
2015/12/22 | 270 | 270 | 262 | 265 | 5,300 |
2015/12/21 | 267 | 270 | 267 | 270 | 2,700 |
2015/12/18 | 270 | 270 | 267 | 267 | 1,800 |
2015/12/17 | 267 | 270 | 267 | 270 | 3,800 |
2015/12/16 | 269 | 269 | 260 | 266 | 19,800 |
2015/12/15 | 270 | 271 | 267 | 269 | 1,100 |
2015/12/14 | 263 | 271 | 263 | 269 | 3,100 |
2015/12/11 | 269 | 269 | 262 | 268 | 9,200 |
2015/12/10 | 270 | 270 | 267 | 269 | 2,700 |
2015/12/09 | 271 | 272 | 270 | 270 | 12,100 |
2015/12/08 | 271 | 272 | 271 | 272 | 5,600 |
2015/12/07 | 277 | 279 | 270 | 271 | 30,600 |
2015/12/04 | 280 | 280 | 277 | 277 | 4,600 |
2015/12/03 | 279 | 280 | 275 | 279 | 6,000 |
2015/12/02 | 278 | 279 | 277 | 279 | 2,000 |
2015/12/01 | 280 | 281 | 276 | 278 | 6,800 |
2015/11/30 | 280 | 280 | 278 | 280 | 4,400 |
2015/11/27 | 286 | 287 | 277 | 277 | 12,000 |
2015/11/26 | 290 | 298 | 275 | 287 | 22,200 |
2015/11/25 | 292 | 297 | 291 | 297 | 1,500 |
2015/11/24 | 291 | 295 | 287 | 295 | 3,200 |
2015/11/20 | 295 | 295 | 291 | 291 | 5,600 |
2015/11/19 | 298 | 299 | 295 | 295 | 9,100 |
2015/11/18 | 300 | 300 | 299 | 300 | 700 |
2015/11/17 | 301 | 301 | 297 | 299 | 8,400 |
2015/11/16 | 294 | 302 | 294 | 301 | 3,500 |
2015/11/13 | 305 | 305 | 303 | 303 | 7,500 |
2015/11/12 | 297 | 309 | 295 | 307 | 12,700 |
2015/11/11 | 299 | 299 | 298 | 298 | 2,000 |
2015/11/10 | 298 | 299 | 292 | 299 | 1,300 |
2015/11/09 | 286 | 298 | 286 | 298 | 21,100 |
2015/11/06 | 293 | 293 | 291 | 293 | 5,100 |
2015/11/05 | 290 | 297 | 290 | 294 | 1,700 |
2015/11/04 | 301 | 302 | 297 | 298 | 5,300 |
2015/11/02 | 305 | 305 | 301 | 302 | 4,900 |
2015/10/30 | 302 | 305 | 300 | 305 | 3,600 |
2015/10/29 | 305 | 305 | 302 | 302 | 4,600 |
2015/10/28 | 304 | 307 | 304 | 305 | 4,200 |
2015/10/27 | 301 | 308 | 301 | 304 | 7,700 |
2015/10/26 | 302 | 305 | 300 | 300 | 18,900 |
2015/10/23 | 302 | 305 | 301 | 302 | 14,800 |
2015/10/22 | 300 | 301 | 298 | 299 | 14,900 |
2015/10/21 | 291 | 301 | 291 | 301 | 19,800 |
2015/10/20 | 287 | 293 | 287 | 291 | 8,700 |
2015/10/19 | 287 | 294 | 285 | 285 | 16,900 |
2015/10/16 | 284 | 291 | 284 | 286 | 9,600 |
2015/10/15 | 275 | 290 | 275 | 283 | 26,600 |
2015/10/14 | 278 | 279 | 273 | 279 | 12,100 |
2015/10/13 | 272 | 281 | 272 | 279 | 9,500 |
2015/10/09 | 277 | 280 | 274 | 279 | 9,900 |
2015/10/08 | 279 | 279 | 270 | 272 | 17,200 |
2015/10/07 | 270 | 280 | 267 | 280 | 12,500 |
2015/10/06 | 263 | 269 | 258 | 269 | 10,500 |
2015/10/05 | 264 | 270 | 257 | 263 | 31,300 |
2015/10/02 | 269 | 269 | 261 | 268 | 900 |
2015/10/01 | 265 | 265 | 265 | 265 | 300 |
2015/09/30 | 257 | 257 | 257 | 257 | 2,800 |
2015/09/29 | 252 | 254 | 250 | 250 | 1,000 |
2015/09/28 | 249 | 252 | 249 | 252 | 400 |
2015/09/25 | 248 | 250 | 246 | 250 | 1,100 |
2015/09/24 | 256 | 256 | 249 | 249 | 6,200 |
2015/09/18 | 258 | 261 | 257 | 257 | 1,600 |
2015/09/17 | 258 | 258 | 258 | 258 | 200 |
2015/09/16 | 266 | 270 | 253 | 256 | 3,300 |
2015/09/15 | 263 | 265 | 263 | 265 | 600 |
2015/09/14 | 263 | 263 | 263 | 263 | 100 |
2015/09/11 | 259 | 263 | 255 | 261 | 3,000 |
2015/09/10 | 260 | 260 | 258 | 258 | 60,700 |
2015/09/09 | 260 | 265 | 259 | 265 | 60,900 |
2015/09/08 | 268 | 268 | 257 | 257 | 72,900 |
2015/09/07 | 260 | 261 | 240 | 260 | 60,600 |
2015/09/04 | 259 | 262 | 232 | 260 | 10,300 |
2015/09/03 | 267 | 267 | 260 | 260 | 4,200 |
2015/09/02 | 255 | 260 | 255 | 260 | 600 |
2015/09/01 | 270 | 271 | 250 | 258 | 14,600 |
2015/08/31 | 276 | 276 | 270 | 272 | 6,700 |
2015/08/28 | 260 | 279 | 257 | 268 | 25,800 |
2015/08/27 | 263 | 274 | 263 | 268 | 3,900 |
2015/08/26 | 246 | 263 | 246 | 263 | 2,900 |
2015/08/25 | 235 | 252 | 214 | 249 | 14,100 |
2015/08/24 | 275 | 275 | 237 | 240 | 35,900 |
2015/08/21 | 278 | 284 | 277 | 278 | 9,300 |
2015/08/20 | 288 | 293 | 288 | 289 | 3,400 |
2015/08/19 | 299 | 300 | 296 | 296 | 4,000 |
2015/08/18 | 290 | 296 | 290 | 290 | 1,300 |
2015/08/17 | 287 | 292 | 284 | 289 | 5,100 |
2015/08/14 | 280 | 288 | 275 | 286 | 11,900 |
2015/08/13 | 303 | 322 | 288 | 288 | 43,000 |
2015/08/12 | 308 | 310 | 303 | 303 | 800 |
2015/08/11 | 307 | 307 | 305 | 305 | 400 |
2015/08/10 | 306 | 313 | 306 | 307 | 2,400 |
2015/08/07 | 304 | 309 | 304 | 306 | 2,700 |
2015/08/06 | 311 | 312 | 307 | 311 | 1,300 |
2015/08/05 | 303 | 309 | 303 | 303 | 2,600 |
2015/08/04 | 308 | 308 | 302 | 305 | 1,100 |
2015/08/03 | 306 | 309 | 303 | 303 | 4,600 |
2015/07/31 | 312 | 312 | 308 | 308 | 1,800 |
2015/07/30 | 308 | 309 | 307 | 309 | 1,200 |
2015/07/29 | 308 | 310 | 307 | 308 | 800 |
2015/07/28 | 305 | 312 | 301 | 308 | 5,400 |
2015/07/27 | 308 | 308 | 302 | 305 | 10,300 |
2015/07/24 | 306 | 309 | 306 | 308 | 3,600 |
2015/07/23 | 312 | 312 | 304 | 309 | 3,300 |
2015/07/22 | 314 | 315 | 310 | 310 | 4,800 |
2015/07/21 | 310 | 314 | 310 | 314 | 600 |
2015/07/17 | 318 | 318 | 309 | 313 | 7,200 |
2015/07/16 | 315 | 315 | 311 | 314 | 1,100 |
2015/07/15 | 318 | 319 | 311 | 315 | 5,400 |
2015/07/14 | 314 | 318 | 314 | 317 | 2,400 |
2015/07/13 | 311 | 315 | 311 | 315 | 2,600 |
2015/07/10 | 310 | 312 | 301 | 311 | 9,900 |
2015/07/09 | 307 | 318 | 294 | 311 | 14,700 |
2015/07/08 | 311 | 316 | 302 | 305 | 18,800 |
2015/07/07 | 320 | 321 | 313 | 317 | 10,300 |
2015/07/06 | 311 | 316 | 311 | 316 | 3,500 |
2015/07/03 | 313 | 316 | 311 | 315 | 3,200 |
2015/07/02 | 316 | 320 | 315 | 315 | 1,000 |
2015/07/01 | 318 | 318 | 308 | 315 | 21,300 |
2015/06/30 | 310 | 314 | 308 | 309 | 5,400 |
2015/06/29 | 310 | 316 | 308 | 311 | 7,500 |
2015/06/26 | 319 | 319 | 313 | 314 | 2,000 |
2015/06/25 | 314 | 318 | 314 | 318 | 1,200 |
2015/06/24 | 319 | 319 | 311 | 314 | 5,800 |
2015/06/23 | 325 | 325 | 319 | 320 | 2,300 |
2015/06/22 | 317 | 318 | 317 | 317 | 6,000 |
2015/06/19 | 315 | 319 | 315 | 317 | 2,900 |
2015/06/18 | 317 | 318 | 313 | 313 | 2,400 |
2015/06/17 | 315 | 316 | 315 | 316 | 800 |
2015/06/16 | 318 | 318 | 315 | 316 | 2,800 |
2015/06/15 | 318 | 320 | 317 | 319 | 4,800 |
2015/06/12 | 322 | 328 | 318 | 324 | 4,300 |
2015/06/11 | 323 | 326 | 320 | 326 | 1,900 |
2015/06/10 | 317 | 323 | 316 | 322 | 10,700 |
2015/06/09 | 318 | 320 | 310 | 312 | 30,800 |
2015/06/08 | 330 | 331 | 319 | 319 | 24,400 |
2015/06/05 | 339 | 339 | 329 | 338 | 1,400 |
2015/06/04 | 335 | 340 | 335 | 339 | 1,300 |
2015/06/03 | 327 | 342 | 327 | 335 | 13,200 |
2015/06/02 | 336 | 340 | 331 | 331 | 3,000 |
2015/06/01 | 340 | 340 | 331 | 331 | 5,000 |
2015/05/29 | 340 | 344 | 337 | 343 | 8,400 |
2015/05/28 | 350 | 350 | 338 | 339 | 11,600 |
2015/05/27 | 383 | 383 | 342 | 342 | 55,300 |
2015/05/26 | 332 | 408 | 330 | 358 | 454,200 |
2015/05/25 | 321 | 328 | 309 | 328 | 14,200 |
2015/05/22 | 317 | 321 | 315 | 321 | 4,900 |
2015/05/21 | 311 | 315 | 311 | 313 | 4,100 |
2015/05/20 | 311 | 319 | 310 | 310 | 2,400 |
2015/05/19 | 304 | 311 | 304 | 311 | 11,200 |
2015/05/18 | 305 | 305 | 301 | 304 | 11,700 |
2015/05/15 | 312 | 312 | 309 | 309 | 9,200 |
2015/05/14 | 309 | 317 | 309 | 311 | 18,200 |
2015/05/13 | 333 | 333 | 315 | 321 | 25,200 |
2015/05/12 | 340 | 341 | 338 | 341 | 400 |
2015/05/11 | 343 | 343 | 340 | 340 | 2,000 |
2015/05/07 | 342 | 344 | 337 | 343 | 2,200 |
2015/05/01 | 343 | 343 | 338 | 342 | 1,500 |
2015/04/30 | 345 | 345 | 344 | 344 | 1,700 |
2015/04/28 | 345 | 345 | 345 | 345 | 700 |
2015/04/27 | 341 | 346 | 340 | 346 | 2,000 |
2015/04/24 | 342 | 345 | 338 | 339 | 6,700 |
2015/04/23 | 346 | 346 | 343 | 343 | 700 |
2015/04/22 | 341 | 346 | 341 | 344 | 5,600 |
2015/04/21 | 338 | 340 | 338 | 340 | 2,700 |
2015/04/20 | 335 | 338 | 334 | 338 | 500 |
2015/04/17 | 338 | 345 | 334 | 339 | 3,900 |
2015/04/16 | 338 | 338 | 338 | 338 | 1,000 |
2015/04/15 | 344 | 345 | 338 | 345 | 500 |
2015/04/14 | 343 | 345 | 340 | 345 | 1,400 |
2015/04/13 | 341 | 341 | 340 | 341 | 1,200 |
2015/04/10 | 344 | 344 | 341 | 341 | 1,500 |
2015/04/09 | 335 | 342 | 333 | 342 | 6,000 |
2015/04/08 | 339 | 340 | 335 | 335 | 3,000 |
2015/04/07 | 336 | 339 | 335 | 339 | 2,200 |
2015/04/06 | 345 | 345 | 331 | 333 | 34,200 |
2015/04/03 | 347 | 348 | 346 | 348 | 2,000 |
2015/04/02 | 354 | 355 | 345 | 348 | 2,400 |
2015/04/01 | 350 | 350 | 348 | 349 | 1,600 |
2015/03/31 | 364 | 364 | 354 | 354 | 3,000 |
2015/03/30 | 342 | 350 | 340 | 348 | 2,300 |
2015/03/27 | 332 | 354 | 332 | 342 | 13,500 |
2015/03/26 | 362 | 362 | 354 | 356 | 7,000 |
2015/03/25 | 362 | 367 | 360 | 366 | 6,100 |
2015/03/24 | 368 | 369 | 365 | 365 | 2,200 |
2015/03/23 | 365 | 369 | 365 | 365 | 6,400 |
2015/03/20 | 367 | 368 | 365 | 368 | 2,200 |
2015/03/19 | 369 | 369 | 362 | 365 | 3,800 |
2015/03/18 | 359 | 369 | 359 | 369 | 4,000 |
2015/03/17 | 358 | 368 | 358 | 362 | 8,500 |
2015/03/16 | 362 | 362 | 358 | 360 | 3,900 |
2015/03/13 | 373 | 374 | 362 | 362 | 8,800 |
2015/03/12 | 360 | 371 | 360 | 370 | 6,800 |
2015/03/11 | 359 | 367 | 358 | 359 | 5,100 |
2015/03/10 | 352 | 360 | 352 | 360 | 2,400 |
2015/03/09 | 351 | 360 | 351 | 354 | 10,800 |
2015/03/06 | 367 | 367 | 355 | 357 | 3,200 |
2015/03/05 | 356 | 363 | 355 | 361 | 10,900 |
2015/03/04 | 368 | 369 | 355 | 362 | 10,800 |
2015/03/03 | 358 | 376 | 356 | 370 | 7,900 |
2015/03/02 | 369 | 379 | 355 | 358 | 42,400 |
2015/02/27 | 348 | 400 | 344 | 369 | 88,000 |
2015/02/26 | 358 | 358 | 342 | 342 | 11,700 |
2015/02/25 | 357 | 359 | 352 | 359 | 5,600 |
2015/02/24 | 359 | 360 | 351 | 358 | 2,700 |
2015/02/23 | 342 | 360 | 342 | 359 | 11,400 |
2015/02/20 | 340 | 346 | 340 | 346 | 8,800 |
2015/02/19 | 341 | 343 | 338 | 338 | 2,300 |
2015/02/18 | 343 | 344 | 337 | 338 | 2,300 |
2015/02/17 | 338 | 347 | 332 | 346 | 9,300 |
2015/02/16 | 330 | 345 | 328 | 340 | 21,800 |
2015/02/13 | 321 | 365 | 321 | 330 | 32,700 |
2015/02/12 | 321 | 329 | 318 | 324 | 4,400 |
2015/02/10 | 322 | 322 | 321 | 322 | 2,300 |
2015/02/09 | 318 | 318 | 318 | 318 | 700 |
2015/02/06 | 320 | 324 | 319 | 320 | 800 |
2015/02/05 | 318 | 319 | 318 | 319 | 200 |
2015/02/04 | 319 | 319 | 316 | 316 | 2,600 |
2015/02/03 | 317 | 319 | 316 | 318 | 800 |
2015/02/02 | 316 | 318 | 316 | 317 | 300 |
2015/01/30 | 324 | 324 | 317 | 317 | 3,900 |
2015/01/29 | 315 | 318 | 315 | 317 | 800 |
2015/01/28 | 315 | 317 | 315 | 317 | 600 |
2015/01/27 | 312 | 315 | 312 | 315 | 4,500 |
2015/01/26 | 315 | 315 | 313 | 313 | 26,800 |
2015/01/23 | 317 | 321 | 317 | 319 | 1,000 |
2015/01/22 | 319 | 319 | 319 | 319 | 1,100 |
2015/01/21 | 325 | 325 | 316 | 319 | 2,700 |
2015/01/20 | 327 | 328 | 325 | 325 | 2,900 |
2015/01/19 | 319 | 320 | 319 | 320 | 1,100 |
2015/01/16 | 321 | 321 | 320 | 320 | 500 |
2015/01/15 | 319 | 321 | 319 | 321 | 900 |
2015/01/14 | 322 | 322 | 319 | 320 | 1,200 |
2015/01/13 | 330 | 330 | 323 | 323 | 3,500 |
2015/01/09 | 323 | 323 | 323 | 323 | 200 |
2015/01/08 | 318 | 323 | 318 | 323 | 600 |
2015/01/07 | 316 | 322 | 316 | 318 | 1,400 |
2015/01/06 | 316 | 319 | 316 | 318 | 1,200 |
2015/01/05 | 320 | 320 | 320 | 320 | 1,100 |