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 |
---|---|---|---|---|---|
2018/12/28 | 280 | 293 | 280 | 289 | 14,300 |
2018/12/27 | 278 | 292 | 278 | 292 | 10,600 |
2018/12/26 | 274 | 284 | 258 | 264 | 25,700 |
2018/12/25 | 291 | 294 | 237 | 242 | 72,200 |
2018/12/21 | 299 | 323 | 285 | 299 | 18,500 |
2018/12/20 | 324 | 325 | 280 | 307 | 64,500 |
2018/12/19 | 326 | 334 | 326 | 331 | 6,700 |
2018/12/18 | 346 | 346 | 334 | 334 | 5,900 |
2018/12/17 | 345 | 345 | 342 | 342 | 700 |
2018/12/14 | 352 | 352 | 342 | 342 | 5,000 |
2018/12/13 | 338 | 344 | 338 | 344 | 2,100 |
2018/12/12 | 339 | 340 | 338 | 338 | 1,700 |
2018/12/11 | 342 | 342 | 340 | 340 | 2,600 |
2018/12/10 | 348 | 348 | 341 | 342 | 15,200 |
2018/12/07 | 355 | 355 | 348 | 348 | 9,400 |
2018/12/06 | 359 | 359 | 355 | 355 | 1,900 |
2018/12/05 | 360 | 360 | 358 | 359 | 2,000 |
2018/12/04 | 361 | 361 | 359 | 359 | 800 |
2018/12/03 | 359 | 361 | 359 | 361 | 4,500 |
2018/11/30 | 359 | 360 | 356 | 357 | 2,300 |
2018/11/29 | 355 | 359 | 354 | 357 | 2,100 |
2018/11/28 | 354 | 355 | 354 | 355 | 200 |
2018/11/27 | 353 | 355 | 348 | 352 | 1,100 |
2018/11/26 | 346 | 354 | 344 | 354 | 1,200 |
2018/11/22 | 351 | 351 | 350 | 350 | 5,700 |
2018/11/21 | 351 | 351 | 350 | 350 | 4,100 |
2018/11/20 | 348 | 357 | 348 | 350 | 1,500 |
2018/11/19 | 352 | 352 | 350 | 350 | 3,600 |
2018/11/16 | 351 | 353 | 350 | 350 | 4,000 |
2018/11/15 | 355 | 358 | 355 | 356 | 3,500 |
2018/11/14 | 359 | 359 | 355 | 355 | 1,500 |
2018/11/13 | 358 | 359 | 355 | 359 | 2,200 |
2018/11/12 | 353 | 358 | 353 | 358 | 2,300 |
2018/11/09 | 345 | 355 | 345 | 353 | 3,600 |
2018/11/08 | 350 | 350 | 348 | 348 | 500 |
2018/11/07 | 347 | 353 | 347 | 349 | 2,600 |
2018/11/06 | 348 | 348 | 346 | 346 | 300 |
2018/11/05 | 347 | 348 | 346 | 348 | 800 |
2018/11/02 | 342 | 346 | 342 | 344 | 1,300 |
2018/11/01 | 341 | 342 | 341 | 341 | 2,700 |
2018/10/31 | 341 | 346 | 341 | 341 | 1,900 |
2018/10/30 | 330 | 340 | 330 | 335 | 4,000 |
2018/10/29 | 336 | 345 | 333 | 333 | 4,800 |
2018/10/26 | 348 | 362 | 334 | 334 | 7,300 |
2018/10/25 | 359 | 359 | 348 | 348 | 9,600 |
2018/10/24 | 368 | 368 | 359 | 360 | 4,200 |
2018/10/23 | 368 | 368 | 365 | 368 | 1,800 |
2018/10/22 | 369 | 369 | 368 | 369 | 900 |
2018/10/19 | 368 | 369 | 368 | 369 | 4,100 |
2018/10/18 | 369 | 369 | 367 | 368 | 800 |
2018/10/17 | 366 | 369 | 366 | 369 | 1,000 |
2018/10/16 | 361 | 364 | 361 | 364 | 600 |
2018/10/15 | 369 | 369 | 358 | 358 | 5,500 |
2018/10/12 | 368 | 369 | 368 | 369 | 1,800 |
2018/10/11 | 366 | 366 | 360 | 361 | 5,300 |
2018/10/10 | 367 | 371 | 366 | 367 | 2,300 |
2018/10/09 | 371 | 372 | 366 | 366 | 4,300 |
2018/10/05 | 371 | 372 | 370 | 370 | 3,900 |
2018/10/04 | 373 | 374 | 371 | 371 | 1,900 |
2018/10/03 | 369 | 372 | 366 | 370 | 8,700 |
2018/10/02 | 367 | 393 | 367 | 368 | 17,900 |
2018/10/01 | 366 | 369 | 363 | 365 | 7,100 |
2018/09/28 | 364 | 369 | 364 | 365 | 2,500 |
2018/09/27 | 360 | 364 | 360 | 363 | 3,100 |
2018/09/26 | 361 | 364 | 358 | 362 | 5,000 |
2018/09/25 | 364 | 364 | 360 | 361 | 5,100 |
2018/09/21 | 357 | 362 | 357 | 360 | 9,300 |
2018/09/20 | 358 | 360 | 355 | 355 | 5,900 |
2018/09/19 | 357 | 360 | 354 | 354 | 4,600 |
2018/09/18 | 350 | 355 | 350 | 354 | 7,500 |
2018/09/14 | 360 | 360 | 356 | 357 | 6,900 |
2018/09/13 | 358 | 359 | 355 | 359 | 2,200 |
2018/09/12 | 358 | 359 | 358 | 358 | 1,600 |
2018/09/11 | 364 | 364 | 358 | 358 | 2,200 |
2018/09/10 | 367 | 367 | 363 | 364 | 1,200 |
2018/09/07 | 371 | 371 | 361 | 363 | 3,000 |
2018/09/06 | 363 | 363 | 363 | 363 | 100 |
2018/09/05 | 371 | 372 | 360 | 363 | 4,400 |
2018/09/04 | 373 | 373 | 371 | 372 | 900 |
2018/09/03 | 374 | 374 | 372 | 372 | 700 |
2018/08/31 | 376 | 376 | 376 | 376 | 1,300 |
2018/08/30 | 380 | 380 | 371 | 374 | 6,600 |
2018/08/29 | 374 | 375 | 372 | 375 | 1,600 |
2018/08/28 | 366 | 371 | 365 | 371 | 2,300 |
2018/08/27 | 367 | 372 | 365 | 365 | 4,900 |
2018/08/24 | 367 | 367 | 367 | 367 | 300 |
2018/08/23 | 371 | 373 | 370 | 373 | 1,400 |
2018/08/22 | 371 | 372 | 371 | 371 | 400 |
2018/08/21 | 372 | 372 | 372 | 372 | 400 |
2018/08/20 | 373 | 373 | 368 | 368 | 600 |
2018/08/17 | 371 | 373 | 366 | 373 | 700 |
2018/08/16 | 372 | 372 | 368 | 371 | 3,100 |
2018/08/15 | 373 | 373 | 371 | 371 | 400 |
2018/08/14 | 369 | 376 | 367 | 372 | 4,500 |
2018/08/13 | 370 | 372 | 359 | 367 | 14,300 |
2018/08/10 | 383 | 387 | 376 | 382 | 9,600 |
2018/08/09 | 385 | 387 | 385 | 387 | 2,100 |
2018/08/08 | 385 | 385 | 384 | 384 | 500 |
2018/08/07 | 380 | 383 | 380 | 383 | 500 |
2018/08/06 | 389 | 389 | 379 | 380 | 1,600 |
2018/08/03 | 380 | 381 | 380 | 380 | 600 |
2018/08/02 | 380 | 384 | 380 | 384 | 400 |
2018/08/01 | 381 | 381 | 380 | 380 | 1,700 |
2018/07/31 | 384 | 384 | 377 | 383 | 3,600 |
2018/07/30 | 382 | 384 | 377 | 377 | 8,600 |
2018/07/27 | 384 | 385 | 380 | 385 | 2,400 |
2018/07/26 | 385 | 385 | 370 | 379 | 9,600 |
2018/07/25 | 383 | 388 | 381 | 388 | 3,600 |
2018/07/24 | 381 | 383 | 378 | 380 | 16,500 |
2018/07/23 | 381 | 385 | 380 | 380 | 3,300 |
2018/07/20 | 384 | 384 | 380 | 381 | 1,500 |
2018/07/19 | 376 | 387 | 376 | 377 | 4,600 |
2018/07/18 | 378 | 381 | 374 | 375 | 6,100 |
2018/07/17 | 372 | 384 | 371 | 379 | 12,600 |
2018/07/13 | 387 | 387 | 368 | 371 | 26,800 |
2018/07/12 | 380 | 381 | 379 | 379 | 1,500 |
2018/07/11 | 380 | 380 | 380 | 380 | 200 |
2018/07/10 | 374 | 388 | 374 | 380 | 5,200 |
2018/07/09 | 380 | 380 | 374 | 375 | 3,800 |
2018/07/06 | 381 | 385 | 379 | 381 | 4,300 |
2018/07/05 | 393 | 393 | 382 | 384 | 4,400 |
2018/07/04 | 387 | 392 | 387 | 392 | 3,900 |
2018/07/03 | 399 | 402 | 395 | 395 | 2,900 |
2018/07/02 | 402 | 402 | 396 | 398 | 4,000 |
2018/06/29 | 396 | 397 | 389 | 396 | 1,700 |
2018/06/28 | 390 | 394 | 382 | 394 | 3,300 |
2018/06/27 | 383 | 393 | 383 | 390 | 9,000 |
2018/06/26 | 370 | 383 | 369 | 383 | 13,000 |
2018/06/25 | 387 | 390 | 362 | 366 | 37,600 |
2018/06/22 | 398 | 398 | 393 | 393 | 3,700 |
2018/06/21 | 401 | 401 | 398 | 400 | 3,100 |
2018/06/20 | 408 | 408 | 400 | 401 | 4,400 |
2018/06/19 | 411 | 411 | 408 | 408 | 2,000 |
2018/06/18 | 412 | 412 | 411 | 411 | 600 |
2018/06/15 | 414 | 414 | 412 | 412 | 1,800 |
2018/06/14 | 413 | 413 | 413 | 413 | 1,700 |
2018/06/13 | 413 | 414 | 413 | 414 | 900 |
2018/06/12 | 417 | 417 | 414 | 414 | 600 |
2018/06/11 | 421 | 423 | 413 | 415 | 3,200 |
2018/06/08 | 414 | 418 | 414 | 415 | 1,700 |
2018/06/07 | 420 | 424 | 417 | 419 | 2,300 |
2018/06/06 | 418 | 419 | 415 | 415 | 3,400 |
2018/06/05 | 417 | 424 | 417 | 418 | 10,200 |
2018/06/04 | 415 | 418 | 412 | 412 | 1,100 |
2018/06/01 | 411 | 413 | 411 | 413 | 1,500 |
2018/05/31 | 418 | 418 | 412 | 412 | 2,600 |
2018/05/30 | 408 | 418 | 408 | 412 | 2,200 |
2018/05/29 | 410 | 412 | 408 | 412 | 2,100 |
2018/05/28 | 419 | 419 | 408 | 408 | 8,000 |
2018/05/25 | 415 | 419 | 415 | 416 | 3,100 |
2018/05/24 | 420 | 420 | 416 | 417 | 2,400 |
2018/05/23 | 421 | 421 | 417 | 417 | 6,400 |
2018/05/22 | 419 | 420 | 418 | 418 | 5,700 |
2018/05/21 | 419 | 421 | 418 | 419 | 2,500 |
2018/05/18 | 423 | 423 | 418 | 419 | 1,500 |
2018/05/17 | 423 | 424 | 416 | 423 | 4,600 |
2018/05/16 | 421 | 424 | 421 | 421 | 1,800 |
2018/05/15 | 417 | 422 | 416 | 418 | 11,500 |
2018/05/14 | 418 | 419 | 408 | 418 | 17,200 |
2018/05/11 | 444 | 455 | 422 | 430 | 45,000 |
2018/05/10 | 445 | 445 | 442 | 442 | 5,500 |
2018/05/09 | 445 | 445 | 443 | 443 | 1,300 |
2018/05/08 | 445 | 445 | 443 | 445 | 1,900 |
2018/05/07 | 445 | 445 | 442 | 445 | 1,000 |
2018/05/02 | 447 | 447 | 444 | 445 | 2,000 |
2018/05/01 | 444 | 445 | 444 | 444 | 1,700 |
2018/04/27 | 448 | 448 | 442 | 445 | 3,700 |
2018/04/26 | 448 | 450 | 448 | 450 | 1,000 |
2018/04/25 | 448 | 448 | 447 | 448 | 4,400 |
2018/04/24 | 447 | 454 | 445 | 448 | 11,600 |
2018/04/23 | 448 | 450 | 447 | 447 | 2,900 |
2018/04/20 | 455 | 455 | 437 | 454 | 15,700 |
2018/04/19 | 451 | 459 | 450 | 455 | 4,500 |
2018/04/18 | 449 | 453 | 447 | 451 | 2,000 |
2018/04/17 | 448 | 450 | 445 | 445 | 2,900 |
2018/04/16 | 444 | 448 | 442 | 448 | 4,500 |
2018/04/13 | 441 | 444 | 440 | 444 | 3,700 |
2018/04/12 | 441 | 442 | 440 | 441 | 3,500 |
2018/04/11 | 441 | 444 | 440 | 444 | 4,100 |
2018/04/10 | 440 | 444 | 439 | 440 | 6,100 |
2018/04/09 | 443 | 444 | 441 | 444 | 1,700 |
2018/04/06 | 445 | 446 | 441 | 443 | 4,300 |
2018/04/05 | 447 | 448 | 444 | 447 | 2,300 |
2018/04/04 | 448 | 448 | 444 | 444 | 1,700 |
2018/04/03 | 449 | 449 | 445 | 447 | 1,500 |
2018/04/02 | 449 | 451 | 448 | 448 | 1,900 |
2018/03/30 | 450 | 450 | 438 | 449 | 7,000 |
2018/03/29 | 449 | 449 | 443 | 449 | 11,800 |
2018/03/28 | 452 | 460 | 443 | 449 | 15,000 |
2018/03/27 | 476 | 485 | 476 | 480 | 11,300 |
2018/03/26 | 470 | 476 | 468 | 475 | 16,300 |
2018/03/23 | 480 | 510 | 476 | 477 | 18,500 |
2018/03/22 | 485 | 490 | 485 | 488 | 10,600 |
2018/03/20 | 486 | 489 | 486 | 487 | 6,600 |
2018/03/19 | 490 | 493 | 490 | 490 | 5,000 |
2018/03/16 | 487 | 492 | 487 | 490 | 4,300 |
2018/03/15 | 487 | 492 | 487 | 489 | 8,900 |
2018/03/14 | 487 | 495 | 486 | 495 | 6,800 |
2018/03/13 | 485 | 488 | 485 | 488 | 1,000 |
2018/03/12 | 485 | 489 | 485 | 485 | 4,100 |
2018/03/09 | 490 | 491 | 484 | 484 | 6,800 |
2018/03/08 | 485 | 491 | 482 | 490 | 3,300 |
2018/03/07 | 486 | 502 | 485 | 485 | 4,600 |
2018/03/06 | 484 | 491 | 484 | 487 | 3,000 |
2018/03/05 | 485 | 486 | 480 | 480 | 14,400 |
2018/03/02 | 485 | 486 | 482 | 484 | 3,100 |
2018/03/01 | 502 | 502 | 486 | 488 | 9,800 |
2018/02/28 | 507 | 507 | 500 | 500 | 10,500 |
2018/02/27 | 507 | 509 | 503 | 506 | 7,000 |
2018/02/26 | 501 | 506 | 501 | 506 | 4,700 |
2018/02/23 | 493 | 498 | 493 | 498 | 11,000 |
2018/02/22 | 493 | 493 | 489 | 492 | 3,500 |
2018/02/21 | 488 | 493 | 488 | 490 | 7,500 |
2018/02/20 | 488 | 488 | 484 | 488 | 7,500 |
2018/02/19 | 487 | 487 | 477 | 483 | 11,200 |
2018/02/16 | 474 | 482 | 474 | 479 | 9,300 |
2018/02/15 | 478 | 486 | 470 | 479 | 7,800 |
2018/02/14 | 481 | 490 | 473 | 477 | 15,700 |
2018/02/13 | 492 | 492 | 481 | 481 | 8,000 |
2018/02/09 | 470 | 493 | 470 | 493 | 23,300 |
2018/02/08 | 489 | 493 | 487 | 493 | 5,800 |
2018/02/07 | 520 | 520 | 484 | 496 | 26,200 |
2018/02/06 | 475 | 494 | 475 | 479 | 34,300 |
2018/02/05 | 531 | 531 | 515 | 515 | 42,600 |
2018/02/02 | 521 | 548 | 520 | 534 | 118,800 |
2018/02/01 | 510 | 520 | 506 | 515 | 32,100 |
2018/01/31 | 509 | 509 | 487 | 506 | 25,200 |
2018/01/30 | 506 | 513 | 502 | 512 | 42,900 |
2018/01/29 | 495 | 513 | 495 | 506 | 34,700 |
2018/01/26 | 487 | 497 | 487 | 497 | 22,400 |
2018/01/25 | 486 | 488 | 486 | 487 | 4,000 |
2018/01/24 | 490 | 490 | 486 | 488 | 6,100 |
2018/01/23 | 484 | 490 | 484 | 489 | 5,700 |
2018/01/22 | 489 | 489 | 485 | 485 | 6,000 |
2018/01/19 | 485 | 486 | 484 | 486 | 4,200 |
2018/01/18 | 488 | 489 | 482 | 482 | 54,800 |
2018/01/17 | 488 | 489 | 485 | 485 | 7,600 |
2018/01/16 | 489 | 489 | 484 | 485 | 3,700 |
2018/01/15 | 482 | 489 | 482 | 485 | 21,900 |
2018/01/12 | 482 | 482 | 481 | 482 | 9,000 |
2018/01/11 | 484 | 484 | 482 | 482 | 7,300 |
2018/01/10 | 481 | 484 | 481 | 483 | 2,000 |
2018/01/09 | 481 | 485 | 479 | 481 | 22,000 |
2018/01/05 | 483 | 484 | 481 | 481 | 9,400 |
2018/01/04 | 481 | 483 | 479 | 480 | 20,500 |