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 |
---|---|---|---|---|---|
2019/12/30 | 485 | 486 | 477 | 480 | 9,400 |
2019/12/27 | 480 | 485 | 480 | 481 | 8,200 |
2019/12/26 | 480 | 483 | 479 | 483 | 2,800 |
2019/12/25 | 481 | 489 | 476 | 477 | 6,100 |
2019/12/24 | 474 | 496 | 474 | 482 | 50,400 |
2019/12/23 | 475 | 476 | 472 | 475 | 11,700 |
2019/12/20 | 476 | 476 | 475 | 475 | 9,800 |
2019/12/19 | 476 | 479 | 475 | 475 | 4,500 |
2019/12/18 | 481 | 481 | 478 | 478 | 12,700 |
2019/12/17 | 482 | 482 | 481 | 481 | 4,000 |
2019/12/16 | 488 | 488 | 481 | 481 | 8,800 |
2019/12/13 | 483 | 486 | 480 | 486 | 16,800 |
2019/12/12 | 483 | 485 | 482 | 485 | 4,100 |
2019/12/11 | 486 | 487 | 483 | 484 | 14,900 |
2019/12/10 | 481 | 486 | 480 | 486 | 17,900 |
2019/12/09 | 479 | 484 | 478 | 480 | 12,900 |
2019/12/06 | 476 | 481 | 474 | 479 | 8,900 |
2019/12/05 | 470 | 488 | 470 | 478 | 33,300 |
2019/12/04 | 466 | 469 | 466 | 469 | 5,800 |
2019/12/03 | 470 | 472 | 468 | 469 | 8,300 |
2019/12/02 | 471 | 474 | 469 | 471 | 6,000 |
2019/11/29 | 483 | 483 | 468 | 468 | 12,100 |
2019/11/28 | 476 | 490 | 474 | 474 | 46,500 |
2019/11/27 | 459 | 475 | 458 | 475 | 23,400 |
2019/11/26 | 459 | 463 | 459 | 460 | 4,500 |
2019/11/25 | 463 | 463 | 460 | 461 | 4,000 |
2019/11/22 | 465 | 468 | 460 | 463 | 9,700 |
2019/11/21 | 461 | 464 | 461 | 464 | 6,900 |
2019/11/20 | 460 | 464 | 458 | 464 | 2,400 |
2019/11/19 | 464 | 464 | 456 | 462 | 9,900 |
2019/11/18 | 464 | 464 | 461 | 461 | 11,400 |
2019/11/15 | 456 | 463 | 451 | 463 | 19,100 |
2019/11/14 | 454 | 460 | 448 | 450 | 18,900 |
2019/11/13 | 452 | 459 | 452 | 454 | 13,300 |
2019/11/12 | 455 | 458 | 445 | 458 | 17,000 |
2019/11/11 | 463 | 467 | 446 | 456 | 54,800 |
2019/11/08 | 442 | 469 | 432 | 459 | 93,700 |
2019/11/07 | 442 | 442 | 431 | 441 | 16,000 |
2019/11/06 | 437 | 442 | 435 | 441 | 10,400 |
2019/11/05 | 440 | 444 | 435 | 437 | 10,600 |
2019/11/01 | 435 | 437 | 435 | 435 | 18,000 |
2019/10/31 | 439 | 439 | 435 | 439 | 5,100 |
2019/10/30 | 432 | 444 | 432 | 436 | 24,600 |
2019/10/29 | 430 | 436 | 429 | 436 | 16,700 |
2019/10/28 | 430 | 433 | 429 | 430 | 7,800 |
2019/10/25 | 432 | 432 | 420 | 431 | 21,800 |
2019/10/24 | 435 | 435 | 432 | 432 | 4,200 |
2019/10/23 | 424 | 435 | 424 | 429 | 18,100 |
2019/10/21 | 416 | 447 | 412 | 426 | 65,800 |
2019/10/18 | 409 | 419 | 409 | 414 | 27,500 |
2019/10/17 | 413 | 413 | 409 | 409 | 5,700 |
2019/10/16 | 409 | 415 | 408 | 408 | 4,200 |
2019/10/15 | 411 | 412 | 408 | 408 | 6,500 |
2019/10/11 | 412 | 419 | 408 | 411 | 20,300 |
2019/10/10 | 409 | 423 | 408 | 412 | 15,200 |
2019/10/09 | 401 | 424 | 401 | 408 | 57,800 |
2019/10/08 | 400 | 403 | 399 | 400 | 10,800 |
2019/10/07 | 395 | 399 | 393 | 393 | 6,000 |
2019/10/04 | 395 | 399 | 395 | 395 | 900 |
2019/10/03 | 396 | 396 | 395 | 396 | 600 |
2019/10/02 | 396 | 400 | 396 | 400 | 2,700 |
2019/10/01 | 395 | 399 | 395 | 399 | 2,400 |
2019/09/30 | 399 | 399 | 395 | 395 | 1,800 |
2019/09/27 | 398 | 398 | 397 | 398 | 4,500 |
2019/09/26 | 397 | 400 | 396 | 397 | 4,900 |
2019/09/25 | 399 | 399 | 396 | 397 | 3,300 |
2019/09/24 | 400 | 400 | 396 | 397 | 4,200 |
2019/09/20 | 400 | 400 | 398 | 400 | 3,500 |
2019/09/19 | 389 | 401 | 389 | 400 | 18,000 |
2019/09/18 | 396 | 396 | 386 | 388 | 10,300 |
2019/09/17 | 397 | 397 | 390 | 392 | 9,500 |
2019/09/13 | 391 | 427 | 390 | 397 | 49,200 |
2019/09/12 | 386 | 387 | 383 | 384 | 11,700 |
2019/09/11 | 383 | 386 | 383 | 385 | 6,100 |
2019/09/10 | 384 | 384 | 381 | 383 | 11,200 |
2019/09/09 | 379 | 384 | 377 | 381 | 17,600 |
2019/09/06 | 386 | 386 | 379 | 379 | 7,800 |
2019/09/05 | 389 | 389 | 385 | 386 | 18,600 |
2019/09/04 | 391 | 391 | 390 | 390 | 1,800 |
2019/09/03 | 392 | 392 | 391 | 391 | 800 |
2019/09/02 | 395 | 395 | 392 | 392 | 8,800 |
2019/08/30 | 394 | 394 | 390 | 392 | 3,900 |
2019/08/29 | 396 | 397 | 391 | 391 | 2,700 |
2019/08/28 | 393 | 393 | 389 | 391 | 5,700 |
2019/08/27 | 391 | 398 | 391 | 393 | 6,100 |
2019/08/26 | 397 | 397 | 387 | 392 | 7,200 |
2019/08/23 | 390 | 410 | 386 | 395 | 42,300 |
2019/08/22 | 390 | 397 | 389 | 394 | 7,300 |
2019/08/21 | 389 | 397 | 384 | 384 | 15,700 |
2019/08/20 | 386 | 403 | 385 | 392 | 17,500 |
2019/08/19 | 386 | 392 | 386 | 391 | 4,900 |
2019/08/16 | 390 | 390 | 385 | 385 | 3,200 |
2019/08/15 | 385 | 390 | 378 | 390 | 11,600 |
2019/08/14 | 393 | 397 | 385 | 392 | 11,400 |
2019/08/13 | 400 | 400 | 391 | 395 | 6,000 |
2019/08/09 | 382 | 420 | 382 | 390 | 77,200 |
2019/08/08 | 381 | 382 | 381 | 382 | 1,300 |
2019/08/07 | 395 | 395 | 381 | 381 | 7,500 |
2019/08/06 | 382 | 420 | 380 | 387 | 80,800 |
2019/08/05 | 386 | 386 | 385 | 385 | 1,100 |
2019/08/02 | 389 | 389 | 383 | 384 | 7,300 |
2019/08/01 | 392 | 393 | 392 | 393 | 2,100 |
2019/07/31 | 392 | 393 | 390 | 391 | 900 |
2019/07/30 | 387 | 396 | 387 | 392 | 7,300 |
2019/07/29 | 383 | 386 | 383 | 386 | 2,300 |
2019/07/26 | 381 | 382 | 381 | 382 | 3,100 |
2019/07/25 | 382 | 382 | 381 | 382 | 1,500 |
2019/07/24 | 382 | 382 | 382 | 382 | 600 |
2019/07/23 | 379 | 380 | 379 | 380 | 2,700 |
2019/07/22 | 381 | 381 | 379 | 379 | 2,100 |
2019/07/19 | 378 | 383 | 375 | 381 | 5,800 |
2019/07/18 | 386 | 386 | 377 | 381 | 3,400 |
2019/07/17 | 388 | 391 | 383 | 389 | 11,600 |
2019/07/16 | 395 | 395 | 385 | 388 | 6,100 |
2019/07/12 | 392 | 392 | 386 | 387 | 5,200 |
2019/07/11 | 385 | 385 | 384 | 384 | 700 |
2019/07/10 | 382 | 386 | 382 | 383 | 1,000 |
2019/07/09 | 382 | 386 | 382 | 382 | 500 |
2019/07/08 | 387 | 389 | 382 | 383 | 11,300 |
2019/07/05 | 381 | 383 | 380 | 383 | 4,300 |
2019/07/04 | 383 | 383 | 380 | 381 | 1,100 |
2019/07/03 | 384 | 384 | 382 | 382 | 800 |
2019/07/02 | 380 | 384 | 380 | 380 | 4,700 |
2019/07/01 | 378 | 380 | 378 | 378 | 600 |
2019/06/28 | 384 | 385 | 376 | 377 | 2,600 |
2019/06/27 | 378 | 378 | 378 | 378 | 600 |
2019/06/26 | 374 | 376 | 374 | 376 | 1,400 |
2019/06/25 | 379 | 379 | 377 | 377 | 5,200 |
2019/06/24 | 382 | 382 | 378 | 379 | 3,300 |
2019/06/21 | 382 | 382 | 377 | 377 | 4,200 |
2019/06/20 | 383 | 383 | 378 | 378 | 300 |
2019/06/19 | 376 | 376 | 376 | 376 | 1,500 |
2019/06/18 | 380 | 381 | 376 | 376 | 8,900 |
2019/06/17 | 381 | 381 | 380 | 380 | 400 |
2019/06/14 | 385 | 385 | 383 | 383 | 1,800 |
2019/06/13 | 378 | 386 | 378 | 380 | 5,400 |
2019/06/12 | 371 | 382 | 371 | 377 | 15,700 |
2019/06/11 | 368 | 372 | 368 | 371 | 9,100 |
2019/06/10 | 367 | 368 | 362 | 368 | 2,500 |
2019/06/07 | 375 | 375 | 365 | 367 | 9,000 |
2019/06/06 | 375 | 375 | 374 | 374 | 1,200 |
2019/06/05 | 371 | 373 | 367 | 371 | 6,500 |
2019/06/04 | 367 | 375 | 366 | 371 | 6,100 |
2019/06/03 | 371 | 374 | 366 | 371 | 4,600 |
2019/05/31 | 372 | 372 | 365 | 372 | 7,300 |
2019/05/30 | 374 | 374 | 363 | 371 | 10,400 |
2019/05/29 | 372 | 377 | 367 | 370 | 17,400 |
2019/05/28 | 380 | 380 | 371 | 371 | 7,600 |
2019/05/27 | 383 | 386 | 374 | 386 | 13,900 |
2019/05/24 | 389 | 391 | 376 | 390 | 11,100 |
2019/05/23 | 389 | 392 | 380 | 389 | 4,200 |
2019/05/22 | 393 | 393 | 380 | 382 | 8,300 |
2019/05/21 | 381 | 389 | 375 | 385 | 15,500 |
2019/05/20 | 395 | 395 | 382 | 382 | 15,900 |
2019/05/17 | 392 | 399 | 383 | 388 | 5,800 |
2019/05/16 | 384 | 395 | 382 | 384 | 6,200 |
2019/05/15 | 382 | 386 | 371 | 384 | 18,200 |
2019/05/14 | 369 | 394 | 369 | 386 | 7,500 |
2019/05/13 | 390 | 398 | 379 | 380 | 33,000 |
2019/05/10 | 406 | 415 | 395 | 404 | 30,700 |
2019/05/09 | 410 | 413 | 401 | 409 | 28,600 |
2019/05/08 | 397 | 422 | 395 | 410 | 73,700 |
2019/05/07 | 398 | 402 | 394 | 397 | 5,600 |
2019/04/26 | 394 | 398 | 391 | 392 | 7,200 |
2019/04/25 | 386 | 388 | 384 | 388 | 1,300 |
2019/04/24 | 385 | 388 | 385 | 388 | 2,400 |
2019/04/23 | 388 | 390 | 384 | 388 | 10,900 |
2019/04/22 | 401 | 401 | 387 | 391 | 20,800 |
2019/04/19 | 398 | 399 | 395 | 395 | 4,200 |
2019/04/18 | 396 | 399 | 396 | 396 | 4,200 |
2019/04/17 | 396 | 398 | 396 | 396 | 1,900 |
2019/04/16 | 398 | 400 | 396 | 396 | 4,400 |
2019/04/15 | 394 | 404 | 386 | 403 | 43,400 |
2019/04/12 | 389 | 401 | 388 | 392 | 14,800 |
2019/04/11 | 393 | 393 | 385 | 391 | 7,100 |
2019/04/10 | 390 | 396 | 385 | 385 | 12,400 |
2019/04/09 | 391 | 398 | 391 | 392 | 2,100 |
2019/04/08 | 394 | 396 | 393 | 396 | 11,500 |
2019/04/05 | 397 | 403 | 393 | 396 | 9,600 |
2019/04/04 | 399 | 405 | 397 | 397 | 9,100 |
2019/04/03 | 390 | 406 | 385 | 397 | 32,100 |
2019/04/02 | 393 | 400 | 388 | 395 | 6,100 |
2019/04/01 | 394 | 410 | 391 | 391 | 11,200 |
2019/03/29 | 385 | 398 | 377 | 392 | 11,700 |
2019/03/28 | 397 | 397 | 362 | 386 | 13,200 |
2019/03/27 | 401 | 404 | 397 | 397 | 9,900 |
2019/03/26 | 403 | 408 | 400 | 407 | 10,000 |
2019/03/25 | 409 | 409 | 393 | 400 | 11,800 |
2019/03/22 | 405 | 409 | 401 | 409 | 15,800 |
2019/03/20 | 406 | 410 | 402 | 405 | 17,200 |
2019/03/19 | 409 | 410 | 407 | 409 | 4,500 |
2019/03/18 | 412 | 419 | 407 | 407 | 9,800 |
2019/03/15 | 402 | 408 | 400 | 404 | 11,800 |
2019/03/14 | 405 | 409 | 402 | 402 | 15,500 |
2019/03/13 | 412 | 412 | 405 | 410 | 6,600 |
2019/03/12 | 413 | 413 | 400 | 412 | 18,100 |
2019/03/11 | 408 | 424 | 408 | 418 | 25,100 |
2019/03/08 | 402 | 407 | 400 | 406 | 20,200 |
2019/03/07 | 405 | 406 | 397 | 400 | 13,600 |
2019/03/06 | 402 | 406 | 401 | 406 | 10,500 |
2019/03/05 | 403 | 403 | 401 | 402 | 3,700 |
2019/03/04 | 406 | 406 | 400 | 403 | 11,800 |
2019/03/01 | 406 | 409 | 403 | 405 | 21,300 |
2019/02/28 | 405 | 410 | 405 | 406 | 16,000 |
2019/02/27 | 407 | 419 | 405 | 408 | 16,600 |
2019/02/26 | 410 | 412 | 406 | 407 | 19,300 |
2019/02/25 | 411 | 416 | 408 | 411 | 24,100 |
2019/02/22 | 412 | 426 | 410 | 410 | 46,100 |
2019/02/21 | 441 | 442 | 415 | 424 | 124,900 |
2019/02/20 | 409 | 465 | 408 | 419 | 755,700 |
2019/02/19 | 374 | 388 | 374 | 385 | 5,200 |
2019/02/18 | 378 | 387 | 371 | 372 | 6,600 |
2019/02/15 | 365 | 370 | 361 | 370 | 3,400 |
2019/02/14 | 365 | 375 | 364 | 366 | 14,700 |
2019/02/13 | 398 | 398 | 370 | 371 | 22,900 |
2019/02/12 | 410 | 413 | 384 | 384 | 112,100 |
2019/02/08 | 327 | 407 | 324 | 407 | 59,100 |
2019/02/07 | 321 | 327 | 321 | 327 | 3,000 |
2019/02/06 | 324 | 329 | 324 | 329 | 1,300 |
2019/02/05 | 320 | 323 | 320 | 323 | 1,600 |
2019/02/04 | 323 | 327 | 323 | 327 | 800 |
2019/02/01 | 320 | 325 | 319 | 319 | 7,100 |
2019/01/31 | 325 | 327 | 324 | 326 | 1,900 |
2019/01/30 | 322 | 322 | 317 | 322 | 2,500 |
2019/01/29 | 322 | 326 | 319 | 320 | 3,600 |
2019/01/28 | 328 | 329 | 323 | 323 | 1,500 |
2019/01/25 | 320 | 326 | 320 | 325 | 3,900 |
2019/01/24 | 324 | 329 | 321 | 323 | 4,200 |
2019/01/23 | 325 | 326 | 320 | 324 | 5,600 |
2019/01/22 | 323 | 327 | 323 | 327 | 2,000 |
2019/01/21 | 320 | 327 | 318 | 322 | 6,400 |
2019/01/18 | 319 | 322 | 312 | 312 | 1,900 |
2019/01/17 | 315 | 317 | 313 | 313 | 4,700 |
2019/01/16 | 325 | 326 | 309 | 315 | 16,300 |
2019/01/15 | 321 | 329 | 313 | 317 | 12,700 |
2019/01/11 | 320 | 330 | 315 | 318 | 10,200 |
2019/01/10 | 315 | 333 | 315 | 317 | 25,900 |
2019/01/09 | 316 | 318 | 311 | 318 | 4,000 |
2019/01/08 | 306 | 320 | 306 | 314 | 8,900 |
2019/01/07 | 294 | 314 | 294 | 305 | 7,300 |
2019/01/04 | 288 | 292 | 282 | 290 | 10,200 |