日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 399 400 397 398 10,100
2020/12/29 379 403 379 393 6,900
2020/12/28 379 380 379 379 2,000
2020/12/25 381 381 380 380 1,900
2020/12/24 377 385 377 385 3,000
2020/12/23 378 378 377 377 5,100
2020/12/22 375 379 375 378 6,300
2020/12/21 383 383 375 379 6,100
2020/12/18 383 388 380 381 5,100
2020/12/17 384 386 383 383 2,200
2020/12/16 384 385 384 384 2,500
2020/12/15 385 385 382 384 3,200
2020/12/14 387 387 385 385 2,100
2020/12/11 385 386 385 385 2,100
2020/12/10 387 387 386 386 700
2020/12/09 387 388 385 387 800
2020/12/08 387 388 387 388 400
2020/12/07 385 389 385 389 1,900
2020/12/04 389 389 387 389 3,900
2020/12/03 390 391 390 390 1,000
2020/12/02 391 392 391 391 500
2020/12/01 392 392 392 392 200
2020/11/30 390 393 390 392 21,700
2020/11/27 384 385 384 384 500
2020/11/26 384 385 384 385 600
2020/11/25 385 387 385 386 500
2020/11/24 388 388 386 387 700
2020/11/20 378 388 378 388 5,500
2020/11/19 376 385 376 383 5,400
2020/11/18 390 392 390 390 700
2020/11/17 391 395 390 392 1,500
2020/11/16 398 398 380 396 9,600
2020/11/13 398 398 397 397 1,200
2020/11/12 399 400 398 398 1,300
2020/11/11 402 402 400 400 400
2020/11/10 401 401 398 399 2,900
2020/11/09 399 403 399 401 1,300
2020/11/06 398 398 398 398 400
2020/11/05 398 399 397 398 2,700
2020/11/04 399 399 399 399 200
2020/11/02 399 400 398 399 600
2020/10/30 403 403 400 400 1,900
2020/10/29 399 403 398 403 1,500
2020/10/28 400 401 400 400 1,300
2020/10/27 400 401 400 401 500
2020/10/26 403 404 403 403 1,100
2020/10/23 397 403 397 403 1,400
2020/10/22 400 400 398 398 1,900
2020/10/21 401 404 401 403 1,600
2020/10/20 404 405 404 405 500
2020/10/19 403 404 401 404 1,400
2020/10/16 404 404 404 404 1,800
2020/10/15 405 405 404 404 1,500
2020/10/14 405 405 405 405 500
2020/10/13 405 405 405 405 1,700
2020/10/12 408 408 404 405 5,000
2020/10/09 412 412 404 407 3,700
2020/10/08 408 408 407 408 600
2020/10/07 405 405 404 404 3,400
2020/10/06 406 406 405 405 600
2020/10/05 405 405 405 405 600
2020/10/02 405 405 405 405 400
2020/09/30 402 407 402 405 2,400
2020/09/29 404 404 401 403 1,600
2020/09/28 397 400 396 400 6,000
2020/09/25 397 400 397 399 1,800
2020/09/24 396 396 396 396 1,100
2020/09/23 395 397 395 397 5,200
2020/09/18 396 397 396 397 1,600
2020/09/17 400 400 397 397 1,300
2020/09/16 399 399 399 399 200
2020/09/15 395 399 395 399 700
2020/09/14 394 398 394 397 1,100
2020/09/11 397 397 397 397 100
2020/09/10 400 400 397 397 1,800
2020/09/09 398 398 398 398 100
2020/09/07 404 404 398 398 400
2020/09/04 399 402 399 402 400
2020/09/03 400 401 400 401 1,100
2020/09/02 400 402 396 401 3,200
2020/09/01 401 404 401 402 1,800
2020/08/31 407 407 401 402 2,000
2020/08/28 404 407 404 405 7,800
2020/08/27 401 405 401 404 400
2020/08/26 393 401 393 401 800
2020/08/25 395 400 391 393 3,800
2020/08/24 399 399 395 395 2,000
2020/08/21 397 397 394 394 1,600
2020/08/20 388 398 386 397 4,800
2020/08/19 383 387 382 387 2,300
2020/08/18 386 388 385 388 1,200
2020/08/17 389 392 384 387 3,700
2020/08/14 387 392 386 389 2,000
2020/08/13 387 392 380 387 2,800
2020/08/12 396 396 380 385 6,900
2020/08/11 341 400 332 394 33,400
2020/08/06 407 407 403 405 700
2020/08/05 406 406 403 404 800
2020/08/04 400 408 400 404 3,700
2020/08/03 409 409 405 406 300
2020/07/31 420 420 404 405 8,700
2020/07/30 411 413 410 410 1,100
2020/07/29 410 413 408 413 1,300
2020/07/27 403 412 399 412 3,200
2020/07/20 405 411 405 411 700
2020/07/17 410 413 410 413 500
2020/07/16 402 408 402 406 700
2020/07/15 398 408 398 402 2,700
2020/07/14 400 402 399 401 3,300
2020/07/13 406 414 403 410 2,900
2020/07/10 410 410 401 404 3,300
2020/07/09 418 421 403 403 6,900
2020/07/08 433 437 420 420 3,100
2020/07/07 446 446 432 433 2,600
2020/07/06 436 453 432 450 6,900
2020/07/03 438 445 438 438 2,300
2020/07/02 443 445 437 438 1,400
2020/07/01 435 448 427 446 8,900
2020/06/30 440 446 440 440 7,100
2020/06/29 450 450 441 441 2,400
2020/06/26 450 470 440 450 8,800
2020/06/25 462 475 460 466 7,600
2020/06/24 447 470 446 470 21,000
2020/06/23 463 463 448 455 8,500
2020/06/22 443 468 441 463 26,400
2020/06/19 436 443 436 443 3,700
2020/06/18 429 439 428 438 2,600
2020/06/17 425 430 425 430 600
2020/06/16 424 425 424 425 400
2020/06/15 426 426 424 424 300
2020/06/12 421 430 421 429 7,900
2020/06/11 434 434 427 430 2,400
2020/06/10 428 434 428 434 2,300
2020/06/09 430 430 423 428 8,300
2020/06/08 418 430 417 430 5,900
2020/06/05 419 420 418 419 1,800
2020/06/04 419 422 415 421 3,100
2020/06/03 419 420 418 419 2,000
2020/06/02 419 420 417 420 2,000
2020/06/01 413 422 412 422 5,700
2020/05/29 411 421 411 421 4,900
2020/05/28 419 423 410 410 1,700
2020/05/27 420 420 413 417 3,200
2020/05/26 411 420 410 420 6,900
2020/05/25 423 427 412 412 5,700
2020/05/22 415 422 415 422 8,800
2020/05/21 412 420 412 420 17,000
2020/05/20 405 415 403 411 19,500
2020/05/19 408 408 405 407 1,800
2020/05/18 405 408 405 408 3,300
2020/05/15 407 407 407 407 300
2020/05/14 413 413 403 409 17,800
2020/05/13 406 413 406 413 6,300
2020/05/12 407 415 405 406 11,100
2020/05/11 406 413 405 407 6,100
2020/05/08 411 411 409 409 1,200
2020/05/07 411 411 411 411 1,000
2020/05/01 404 407 400 406 3,700
2020/04/30 410 410 399 404 3,200
2020/04/28 400 400 398 398 2,100
2020/04/27 410 410 400 401 16,900
2020/04/24 407 411 406 410 11,600
2020/04/23 403 413 400 408 21,500
2020/04/22 397 403 397 397 1,100
2020/04/20 411 411 400 403 2,100
2020/04/17 420 420 402 408 11,600
2020/04/16 402 409 399 405 2,500
2020/04/15 409 412 404 404 1,500
2020/04/14 407 407 400 407 7,100
2020/04/13 410 410 406 407 4,000
2020/04/10 410 413 409 409 2,500
2020/04/09 414 416 408 411 11,300
2020/04/08 413 416 413 414 1,700
2020/04/07 418 418 407 412 6,000
2020/04/06 407 415 404 410 7,200
2020/04/03 409 410 406 406 19,200
2020/04/02 403 413 403 410 3,400
2020/04/01 406 408 399 399 3,700
2020/03/31 406 414 399 405 20,200
2020/03/30 422 422 396 403 29,100
2020/03/27 439 439 424 437 22,700
2020/03/26 438 454 425 437 35,000
2020/03/25 405 423 404 422 15,600
2020/03/24 410 410 391 401 3,900
2020/03/23 378 396 378 390 6,600
2020/03/19 373 390 370 390 10,900
2020/03/18 366 396 366 376 6,900
2020/03/17 339 362 339 360 7,200
2020/03/16 354 357 339 351 9,500
2020/03/13 294 356 294 339 52,800
2020/03/12 371 371 350 350 10,000
2020/03/11 374 394 360 370 4,500
2020/03/10 355 382 342 382 61,400
2020/03/09 400 400 386 390 29,400
2020/03/06 432 436 426 426 12,000
2020/03/05 432 438 432 435 1,600
2020/03/04 440 442 432 432 1,000
2020/03/03 440 448 433 433 9,400
2020/03/02 400 430 400 424 8,200
2020/02/28 391 415 391 409 31,700
2020/02/27 433 433 414 419 29,300
2020/02/26 442 442 434 434 11,600
2020/02/25 416 456 416 446 30,600
2020/02/21 472 474 464 464 16,600
2020/02/20 475 477 471 472 14,400
2020/02/19 471 478 471 478 9,100
2020/02/18 470 474 466 473 16,500
2020/02/17 474 478 472 473 10,600
2020/02/14 469 483 469 481 34,600
2020/02/13 470 479 469 469 19,400
2020/02/12 462 475 462 469 14,100
2020/02/10 469 469 459 462 33,900
2020/02/07 516 524 463 478 122,000
2020/02/06 508 517 503 516 17,400
2020/02/05 499 501 496 499 6,300
2020/02/04 487 497 487 497 7,800
2020/02/03 486 491 474 483 20,900
2020/01/31 507 507 500 500 10,400
2020/01/30 504 514 496 508 41,900
2020/01/29 496 503 493 502 14,400
2020/01/28 487 492 485 492 10,700
2020/01/27 494 498 488 495 9,500
2020/01/24 500 500 493 496 13,100
2020/01/23 507 507 496 498 24,500
2020/01/22 513 514 508 510 20,300
2020/01/21 517 520 504 509 23,900
2020/01/20 505 533 505 518 30,900
2020/01/17 505 510 498 503 28,500
2020/01/16 497 525 495 505 58,900
2020/01/15 489 495 484 495 25,400
2020/01/14 482 497 482 494 42,700
2020/01/10 481 483 479 479 3,800
2020/01/09 470 489 466 485 18,800
2020/01/08 470 470 464 465 15,100
2020/01/07 468 488 463 473 16,800
2020/01/06 480 480 460 467 22,000

このページの先頭へ