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 |
---|---|---|---|---|---|
2016/12/30 | 419 | 421 | 416 | 418 | 3,400 |
2016/12/29 | 417 | 420 | 416 | 416 | 9,100 |
2016/12/28 | 416 | 422 | 416 | 422 | 3,900 |
2016/12/27 | 415 | 420 | 415 | 415 | 7,900 |
2016/12/26 | 416 | 418 | 413 | 416 | 13,000 |
2016/12/22 | 414 | 417 | 402 | 416 | 37,600 |
2016/12/21 | 419 | 423 | 417 | 417 | 9,100 |
2016/12/20 | 417 | 422 | 417 | 418 | 2,600 |
2016/12/19 | 418 | 420 | 417 | 418 | 11,400 |
2016/12/16 | 421 | 426 | 421 | 425 | 3,300 |
2016/12/15 | 422 | 422 | 416 | 421 | 14,100 |
2016/12/14 | 420 | 420 | 417 | 420 | 5,800 |
2016/12/13 | 412 | 422 | 411 | 420 | 14,900 |
2016/12/12 | 425 | 428 | 415 | 415 | 26,000 |
2016/12/09 | 422 | 427 | 416 | 423 | 15,300 |
2016/12/08 | 424 | 427 | 421 | 423 | 24,500 |
2016/12/07 | 432 | 440 | 415 | 428 | 62,100 |
2016/12/06 | 469 | 474 | 448 | 448 | 73,700 |
2016/12/05 | 427 | 485 | 427 | 461 | 308,200 |
2016/12/02 | 428 | 440 | 423 | 431 | 153,200 |
2016/12/01 | 397 | 430 | 392 | 429 | 50,000 |
2016/11/30 | 393 | 394 | 393 | 393 | 4,000 |
2016/11/29 | 386 | 394 | 385 | 391 | 40,300 |
2016/11/28 | 389 | 391 | 385 | 386 | 9,600 |
2016/11/25 | 393 | 394 | 387 | 388 | 17,400 |
2016/11/24 | 391 | 394 | 387 | 393 | 8,500 |
2016/11/22 | 390 | 394 | 385 | 394 | 3,400 |
2016/11/21 | 387 | 391 | 382 | 390 | 7,300 |
2016/11/18 | 389 | 389 | 380 | 387 | 6,000 |
2016/11/17 | 386 | 395 | 384 | 389 | 15,000 |
2016/11/16 | 385 | 392 | 385 | 392 | 9,000 |
2016/11/15 | 373 | 385 | 373 | 385 | 16,600 |
2016/11/14 | 365 | 371 | 365 | 370 | 18,900 |
2016/11/11 | 393 | 414 | 343 | 360 | 179,300 |
2016/11/10 | 385 | 399 | 385 | 389 | 18,900 |
2016/11/09 | 387 | 395 | 344 | 372 | 91,700 |
2016/11/08 | 404 | 404 | 391 | 395 | 8,000 |
2016/11/07 | 385 | 390 | 382 | 388 | 9,400 |
2016/11/04 | 396 | 400 | 386 | 387 | 19,400 |
2016/11/02 | 405 | 405 | 386 | 391 | 29,200 |
2016/11/01 | 393 | 405 | 392 | 403 | 34,000 |
2016/10/31 | 389 | 391 | 385 | 391 | 9,300 |
2016/10/28 | 384 | 390 | 384 | 390 | 8,200 |
2016/10/27 | 387 | 387 | 381 | 383 | 5,600 |
2016/10/26 | 383 | 383 | 378 | 379 | 6,400 |
2016/10/25 | 378 | 388 | 378 | 383 | 9,500 |
2016/10/24 | 376 | 388 | 373 | 385 | 12,500 |
2016/10/21 | 375 | 375 | 371 | 371 | 8,100 |
2016/10/20 | 382 | 384 | 378 | 379 | 18,400 |
2016/10/19 | 376 | 386 | 376 | 380 | 21,200 |
2016/10/18 | 358 | 373 | 358 | 373 | 14,400 |
2016/10/17 | 355 | 358 | 355 | 358 | 6,500 |
2016/10/14 | 354 | 354 | 354 | 354 | 400 |
2016/10/13 | 352 | 354 | 350 | 354 | 4,900 |
2016/10/12 | 356 | 357 | 349 | 350 | 15,700 |
2016/10/11 | 353 | 357 | 349 | 356 | 9,600 |
2016/10/07 | 350 | 354 | 347 | 354 | 4,600 |
2016/10/06 | 347 | 354 | 345 | 354 | 22,200 |
2016/10/05 | 346 | 347 | 344 | 347 | 3,000 |
2016/10/04 | 344 | 347 | 341 | 345 | 15,400 |
2016/10/03 | 346 | 346 | 343 | 345 | 2,700 |
2016/09/30 | 348 | 348 | 343 | 344 | 12,300 |
2016/09/29 | 345 | 347 | 344 | 347 | 9,600 |
2016/09/28 | 342 | 342 | 340 | 341 | 4,200 |
2016/09/27 | 341 | 343 | 340 | 342 | 4,400 |
2016/09/26 | 342 | 343 | 341 | 342 | 1,100 |
2016/09/23 | 342 | 342 | 339 | 340 | 1,700 |
2016/09/21 | 342 | 342 | 337 | 338 | 12,600 |
2016/09/20 | 342 | 347 | 337 | 338 | 15,900 |
2016/09/16 | 334 | 346 | 334 | 343 | 9,200 |
2016/09/15 | 339 | 339 | 335 | 338 | 9,900 |
2016/09/14 | 341 | 344 | 340 | 341 | 6,000 |
2016/09/13 | 341 | 341 | 340 | 341 | 3,700 |
2016/09/12 | 343 | 343 | 339 | 339 | 7,500 |
2016/09/09 | 337 | 345 | 337 | 338 | 8,000 |
2016/09/08 | 341 | 343 | 337 | 339 | 15,600 |
2016/09/07 | 343 | 344 | 340 | 340 | 9,500 |
2016/09/06 | 340 | 347 | 340 | 341 | 5,300 |
2016/09/05 | 345 | 347 | 345 | 345 | 2,700 |
2016/09/02 | 345 | 345 | 339 | 345 | 8,900 |
2016/09/01 | 344 | 347 | 342 | 347 | 2,100 |
2016/08/31 | 342 | 345 | 338 | 345 | 14,400 |
2016/08/30 | 337 | 338 | 335 | 338 | 3,000 |
2016/08/29 | 339 | 343 | 335 | 337 | 5,400 |
2016/08/26 | 334 | 334 | 329 | 331 | 9,200 |
2016/08/25 | 333 | 339 | 331 | 334 | 15,700 |
2016/08/24 | 330 | 334 | 330 | 334 | 2,500 |
2016/08/23 | 330 | 331 | 328 | 328 | 6,300 |
2016/08/22 | 326 | 328 | 325 | 327 | 4,200 |
2016/08/19 | 327 | 332 | 327 | 331 | 6,200 |
2016/08/18 | 327 | 329 | 326 | 329 | 3,500 |
2016/08/17 | 328 | 329 | 328 | 329 | 1,200 |
2016/08/16 | 333 | 333 | 324 | 327 | 6,100 |
2016/08/15 | 336 | 337 | 335 | 335 | 5,600 |
2016/08/12 | 343 | 343 | 336 | 336 | 19,400 |
2016/08/10 | 314 | 355 | 307 | 335 | 86,400 |
2016/08/09 | 314 | 314 | 307 | 308 | 3,500 |
2016/08/08 | 301 | 314 | 301 | 314 | 9,600 |
2016/08/05 | 304 | 304 | 299 | 301 | 1,200 |
2016/08/04 | 299 | 305 | 298 | 300 | 4,700 |
2016/08/03 | 300 | 303 | 299 | 299 | 6,400 |
2016/08/02 | 300 | 308 | 300 | 300 | 4,300 |
2016/08/01 | 303 | 303 | 298 | 298 | 1,000 |
2016/07/29 | 305 | 305 | 301 | 303 | 4,000 |
2016/07/28 | 301 | 302 | 301 | 302 | 1,100 |
2016/07/27 | 300 | 301 | 300 | 301 | 500 |
2016/07/26 | 300 | 301 | 298 | 298 | 4,600 |
2016/07/25 | 298 | 301 | 298 | 299 | 4,300 |
2016/07/22 | 302 | 302 | 297 | 297 | 1,000 |
2016/07/21 | 302 | 302 | 297 | 300 | 1,700 |
2016/07/20 | 296 | 302 | 296 | 296 | 6,200 |
2016/07/19 | 300 | 301 | 296 | 301 | 1,800 |
2016/07/15 | 299 | 303 | 295 | 295 | 8,500 |
2016/07/14 | 295 | 302 | 295 | 300 | 25,700 |
2016/07/13 | 298 | 300 | 289 | 294 | 23,700 |
2016/07/12 | 291 | 301 | 291 | 298 | 13,700 |
2016/07/11 | 295 | 295 | 289 | 289 | 5,200 |
2016/07/08 | 294 | 296 | 286 | 289 | 11,800 |
2016/07/07 | 307 | 307 | 296 | 296 | 15,200 |
2016/07/06 | 298 | 302 | 298 | 299 | 1,900 |
2016/07/05 | 299 | 301 | 299 | 301 | 4,700 |
2016/07/04 | 302 | 302 | 298 | 300 | 4,300 |
2016/07/01 | 300 | 300 | 297 | 300 | 10,500 |
2016/06/30 | 301 | 302 | 296 | 299 | 17,000 |
2016/06/29 | 298 | 298 | 293 | 293 | 1,300 |
2016/06/28 | 282 | 291 | 282 | 284 | 6,100 |
2016/06/27 | 282 | 289 | 282 | 289 | 6,900 |
2016/06/24 | 299 | 300 | 273 | 286 | 24,900 |
2016/06/23 | 290 | 300 | 289 | 293 | 34,900 |
2016/06/22 | 301 | 304 | 300 | 300 | 6,500 |
2016/06/21 | 300 | 301 | 297 | 299 | 6,700 |
2016/06/20 | 295 | 305 | 295 | 299 | 5,500 |
2016/06/17 | 305 | 313 | 290 | 297 | 23,900 |
2016/06/16 | 306 | 306 | 295 | 295 | 13,900 |
2016/06/15 | 302 | 307 | 300 | 305 | 7,200 |
2016/06/14 | 308 | 308 | 300 | 300 | 7,400 |
2016/06/13 | 310 | 310 | 307 | 310 | 3,700 |
2016/06/10 | 310 | 316 | 310 | 311 | 4,500 |
2016/06/09 | 318 | 318 | 306 | 310 | 9,800 |
2016/06/08 | 321 | 322 | 317 | 320 | 6,500 |
2016/06/07 | 321 | 331 | 321 | 322 | 9,100 |
2016/06/06 | 310 | 330 | 310 | 322 | 17,900 |
2016/06/03 | 310 | 315 | 310 | 312 | 7,600 |
2016/06/02 | 315 | 317 | 310 | 310 | 19,500 |
2016/06/01 | 320 | 332 | 310 | 312 | 16,100 |
2016/05/31 | 316 | 327 | 314 | 315 | 23,800 |
2016/05/30 | 313 | 313 | 308 | 313 | 8,500 |
2016/05/27 | 306 | 316 | 306 | 307 | 7,100 |
2016/05/26 | 306 | 309 | 300 | 306 | 9,300 |
2016/05/25 | 301 | 315 | 301 | 302 | 13,400 |
2016/05/24 | 312 | 312 | 300 | 301 | 14,500 |
2016/05/23 | 312 | 312 | 301 | 309 | 9,500 |
2016/05/20 | 306 | 317 | 297 | 304 | 22,500 |
2016/05/19 | 304 | 312 | 303 | 312 | 20,700 |
2016/05/18 | 319 | 319 | 308 | 308 | 11,300 |
2016/05/17 | 310 | 322 | 310 | 320 | 15,500 |
2016/05/16 | 311 | 325 | 305 | 306 | 19,900 |
2016/05/13 | 320 | 320 | 309 | 311 | 17,800 |
2016/05/12 | 311 | 328 | 311 | 313 | 39,300 |
2016/05/11 | 299 | 337 | 299 | 308 | 104,100 |
2016/05/10 | 307 | 309 | 294 | 307 | 37,700 |
2016/05/09 | 258 | 336 | 257 | 299 | 153,100 |
2016/05/06 | 255 | 264 | 255 | 257 | 6,600 |
2016/05/02 | 262 | 274 | 250 | 252 | 15,500 |
2016/04/28 | 274 | 278 | 267 | 270 | 13,000 |
2016/04/27 | 265 | 273 | 261 | 270 | 11,800 |
2016/04/26 | 261 | 281 | 258 | 262 | 69,100 |
2016/04/25 | 242 | 321 | 241 | 283 | 351,300 |
2016/04/22 | 242 | 245 | 239 | 241 | 11,300 |
2016/04/21 | 241 | 242 | 241 | 242 | 5,100 |
2016/04/20 | 243 | 243 | 240 | 243 | 5,300 |
2016/04/19 | 236 | 240 | 236 | 239 | 2,600 |
2016/04/18 | 239 | 239 | 234 | 234 | 1,700 |
2016/04/15 | 233 | 240 | 233 | 236 | 10,200 |
2016/04/14 | 241 | 242 | 240 | 240 | 2,000 |
2016/04/13 | 244 | 244 | 237 | 238 | 2,100 |
2016/04/12 | 236 | 240 | 235 | 236 | 5,100 |
2016/04/11 | 230 | 234 | 230 | 234 | 2,500 |
2016/04/08 | 235 | 239 | 233 | 236 | 7,400 |
2016/04/07 | 232 | 239 | 232 | 239 | 3,200 |
2016/04/06 | 229 | 234 | 226 | 232 | 2,700 |
2016/04/05 | 239 | 239 | 231 | 231 | 6,500 |
2016/04/04 | 240 | 241 | 232 | 241 | 7,400 |
2016/04/01 | 243 | 245 | 238 | 240 | 10,300 |
2016/03/31 | 251 | 251 | 240 | 244 | 9,600 |
2016/03/30 | 245 | 245 | 243 | 243 | 2,700 |
2016/03/29 | 242 | 257 | 239 | 243 | 9,200 |
2016/03/28 | 245 | 245 | 238 | 244 | 20,200 |
2016/03/25 | 245 | 245 | 242 | 244 | 6,500 |
2016/03/24 | 244 | 247 | 243 | 246 | 10,000 |
2016/03/23 | 244 | 247 | 242 | 245 | 24,400 |
2016/03/22 | 243 | 245 | 243 | 243 | 12,600 |
2016/03/18 | 242 | 243 | 241 | 242 | 5,500 |
2016/03/17 | 243 | 244 | 243 | 243 | 3,600 |
2016/03/16 | 242 | 243 | 241 | 243 | 4,600 |
2016/03/15 | 245 | 248 | 241 | 241 | 10,800 |
2016/03/14 | 242 | 249 | 241 | 241 | 35,400 |
2016/03/11 | 241 | 249 | 240 | 240 | 14,800 |
2016/03/10 | 241 | 244 | 241 | 244 | 4,400 |
2016/03/09 | 241 | 242 | 240 | 242 | 1,300 |
2016/03/08 | 243 | 246 | 242 | 242 | 1,300 |
2016/03/07 | 244 | 245 | 243 | 243 | 2,700 |
2016/03/04 | 239 | 244 | 239 | 242 | 1,800 |
2016/03/03 | 235 | 244 | 235 | 239 | 6,500 |
2016/03/02 | 247 | 250 | 230 | 235 | 46,400 |
2016/03/01 | 245 | 246 | 240 | 242 | 11,500 |
2016/02/29 | 242 | 265 | 235 | 240 | 25,100 |
2016/02/26 | 238 | 248 | 230 | 234 | 34,200 |
2016/02/25 | 231 | 239 | 230 | 230 | 14,300 |
2016/02/24 | 232 | 232 | 229 | 229 | 4,600 |
2016/02/23 | 240 | 261 | 231 | 233 | 89,500 |
2016/02/22 | 231 | 237 | 230 | 232 | 13,800 |
2016/02/19 | 234 | 234 | 227 | 231 | 7,100 |
2016/02/18 | 232 | 235 | 220 | 234 | 36,500 |
2016/02/17 | 228 | 232 | 227 | 227 | 6,200 |
2016/02/16 | 219 | 229 | 219 | 228 | 3,700 |
2016/02/15 | 220 | 225 | 218 | 218 | 8,000 |
2016/02/12 | 216 | 220 | 204 | 215 | 83,200 |
2016/02/10 | 231 | 276 | 221 | 230 | 219,000 |
2016/02/09 | 246 | 246 | 230 | 230 | 4,900 |
2016/02/08 | 244 | 246 | 241 | 246 | 2,500 |
2016/02/05 | 249 | 249 | 244 | 244 | 7,200 |
2016/02/04 | 246 | 247 | 246 | 247 | 400 |
2016/02/03 | 245 | 247 | 245 | 247 | 1,500 |
2016/02/02 | 250 | 250 | 250 | 250 | 500 |
2016/02/01 | 247 | 250 | 245 | 250 | 6,300 |
2016/01/29 | 250 | 250 | 243 | 245 | 5,900 |
2016/01/28 | 247 | 248 | 246 | 246 | 1,600 |
2016/01/27 | 243 | 245 | 243 | 245 | 500 |
2016/01/26 | 236 | 243 | 236 | 243 | 3,600 |
2016/01/25 | 242 | 245 | 242 | 245 | 400 |
2016/01/22 | 235 | 242 | 235 | 242 | 4,200 |
2016/01/21 | 245 | 246 | 241 | 241 | 2,200 |
2016/01/20 | 250 | 250 | 247 | 247 | 4,900 |
2016/01/19 | 248 | 248 | 248 | 248 | 300 |
2016/01/18 | 245 | 254 | 245 | 249 | 3,100 |
2016/01/15 | 257 | 258 | 257 | 258 | 200 |
2016/01/14 | 260 | 260 | 255 | 258 | 5,700 |
2016/01/13 | 259 | 263 | 258 | 263 | 1,200 |
2016/01/12 | 265 | 265 | 258 | 258 | 4,600 |
2016/01/08 | 266 | 266 | 266 | 266 | 100 |
2016/01/07 | 267 | 267 | 265 | 266 | 1,600 |
2016/01/06 | 269 | 270 | 268 | 268 | 1,400 |
2016/01/05 | 265 | 268 | 265 | 268 | 600 |
2016/01/04 | 270 | 270 | 269 | 269 | 700 |