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

平和堂(8276)の株価時系列情報

平和堂(8276)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
2025/08/28 2,939 2,945 2,911 2,915 81,600
2025/08/27 2,953 2,958 2,929 2,949 121,600
2025/08/26 2,958 2,966 2,935 2,963 155,500
2025/08/25 2,976 2,985 2,927 2,938 141,300
2025/08/22 3,000 3,040 2,983 3,010 114,300
2025/08/21 3,085 3,085 3,000 3,020 116,800
2025/08/20 3,100 3,100 3,075 3,080 138,400
2025/08/19 3,085 3,105 3,040 3,085 1,042,200
2025/08/18 3,030 3,120 3,020 3,100 1,325,900
2025/08/15 3,065 3,070 3,005 3,030 390,900
2025/08/14 3,105 3,105 3,040 3,040 381,900
2025/08/13 3,110 3,110 3,070 3,085 269,900
2025/08/12 3,110 3,125 3,070 3,115 319,000
2025/08/08 3,070 3,115 3,040 3,100 505,600
2025/08/07 3,040 3,060 3,025 3,050 471,300
2025/08/06 2,986 3,030 2,979 3,025 241,400
2025/08/05 2,971 2,992 2,953 2,990 333,100
2025/08/04 2,942 2,975 2,937 2,973 313,700
2025/08/01 2,929 2,977 2,919 2,969 424,800
2025/07/31 2,900 2,917 2,875 2,914 435,100
2025/07/30 2,848 2,892 2,848 2,879 256,100
2025/07/29 2,835 2,860 2,820 2,844 196,500
2025/07/28 2,898 2,898 2,843 2,847 264,000
2025/07/25 2,899 2,902 2,871 2,890 240,400
2025/07/24 2,885 2,901 2,876 2,886 307,600
2025/07/23 2,950 2,960 2,868 2,891 271,800
2025/07/22 2,982 3,015 2,947 2,955 209,500
2025/07/18 2,929 2,962 2,929 2,959 142,500
2025/07/17 2,876 2,932 2,875 2,917 144,300
2025/07/16 2,890 2,909 2,873 2,876 70,500
2025/07/15 2,896 2,902 2,866 2,890 80,900
2025/07/14 2,908 2,917 2,871 2,890 124,600
2025/07/11 2,952 2,994 2,908 2,909 228,000
2025/07/10 2,925 2,943 2,911 2,918 188,100
2025/07/09 2,884 2,932 2,884 2,908 145,200
2025/07/08 2,867 2,884 2,852 2,876 94,800
2025/07/07 2,823 2,864 2,823 2,858 77,700
2025/07/04 2,827 2,832 2,807 2,822 51,200
2025/07/03 2,825 2,829 2,788 2,821 100,500
2025/07/02 2,820 2,852 2,818 2,833 77,400
2025/07/01 2,840 2,851 2,812 2,830 93,700
2025/06/30 2,862 2,862 2,815 2,830 130,300
2025/06/27 2,860 2,889 2,797 2,841 162,700
2025/06/26 2,858 2,881 2,812 2,839 163,500
2025/06/25 2,918 2,923 2,857 2,878 141,500
2025/06/24 2,937 2,974 2,917 2,927 124,100
2025/06/23 2,888 2,933 2,888 2,918 105,700
2025/06/20 2,896 2,899 2,880 2,887 144,400
2025/06/19 2,877 2,896 2,866 2,896 74,400
2025/06/18 2,860 2,886 2,843 2,874 99,500
2025/06/17 2,868 2,880 2,836 2,853 92,700
2025/06/16 2,849 2,888 2,836 2,875 126,300
2025/06/13 2,823 2,846 2,810 2,824 114,200
2025/06/12 2,821 2,830 2,795 2,823 109,200
2025/06/11 2,822 2,837 2,797 2,824 102,300
2025/06/10 2,836 2,850 2,811 2,824 119,800
2025/06/09 2,878 2,885 2,816 2,836 150,600
2025/06/06 2,834 2,899 2,828 2,878 232,900
2025/06/05 2,721 2,740 2,717 2,734 68,000
2025/06/04 2,720 2,748 2,713 2,743 79,800
2025/06/03 2,731 2,745 2,717 2,728 101,100
2025/06/02 2,741 2,748 2,712 2,731 94,000
2025/05/30 2,701 2,750 2,694 2,750 290,400
2025/05/29 2,704 2,706 2,682 2,701 135,600
2025/05/28 2,694 2,710 2,677 2,700 119,600
2025/05/27 2,713 2,713 2,683 2,694 63,900
2025/05/26 2,736 2,740 2,711 2,720 109,300
2025/05/23 2,712 2,722 2,692 2,717 104,100
2025/05/22 2,660 2,692 2,650 2,691 88,400
2025/05/21 2,665 2,677 2,649 2,660 93,400
2025/05/20 2,691 2,691 2,643 2,660 87,200
2025/05/19 2,687 2,699 2,675 2,690 76,700
2025/05/16 2,681 2,688 2,655 2,682 72,800
2025/05/15 2,646 2,678 2,629 2,669 104,700
2025/05/14 2,660 2,665 2,624 2,646 78,800
2025/05/13 2,675 2,675 2,634 2,661 121,000
2025/05/12 2,686 2,699 2,677 2,688 103,100
2025/05/09 2,673 2,704 2,666 2,686 143,700
2025/05/08 2,658 2,669 2,642 2,661 126,600
2025/05/07 2,660 2,681 2,648 2,658 124,200
2025/05/02 2,642 2,666 2,639 2,660 119,100
2025/05/01 2,649 2,654 2,633 2,642 95,900
2025/04/30 2,668 2,684 2,654 2,662 160,800
2025/04/28 2,630 2,685 2,630 2,668 151,000
2025/04/25 2,623 2,657 2,621 2,630 107,500
2025/04/24 2,700 2,730 2,648 2,649 171,000
2025/04/23 2,730 2,742 2,698 2,706 164,000
2025/04/22 2,713 2,748 2,710 2,721 115,600
2025/04/21 2,672 2,720 2,670 2,720 144,400
2025/04/18 2,666 2,696 2,656 2,683 103,300
2025/04/17 2,706 2,735 2,655 2,656 125,100
2025/04/16 2,701 2,715 2,681 2,707 189,000
2025/04/15 2,774 2,774 2,700 2,700 144,500
2025/04/14 2,727 2,768 2,715 2,750 173,200
2025/04/11 2,706 2,737 2,675 2,721 193,800
2025/04/10 2,670 2,718 2,622 2,706 226,100
2025/04/09 2,639 2,643 2,594 2,633 186,400
2025/04/08 2,558 2,670 2,548 2,652 325,900
2025/04/07 2,481 2,558 2,477 2,505 201,200
2025/04/04 2,575 2,617 2,541 2,569 222,200
2025/04/03 2,475 2,590 2,464 2,575 342,000
2025/04/02 2,554 2,554 2,514 2,521 103,200
2025/04/01 2,558 2,558 2,542 2,544 69,500
2025/03/31 2,570 2,579 2,523 2,540 119,400
2025/03/28 2,568 2,587 2,555 2,587 122,000
2025/03/27 2,542 2,579 2,536 2,568 131,300
2025/03/26 2,545 2,555 2,530 2,555 97,800
2025/03/25 2,525 2,544 2,520 2,535 74,400
2025/03/24 2,530 2,545 2,521 2,545 56,500
2025/03/21 2,518 2,537 2,502 2,530 97,900
2025/03/19 2,514 2,519 2,503 2,519 72,500
2025/03/18 2,493 2,530 2,493 2,514 112,400
2025/03/17 2,476 2,490 2,470 2,480 47,000
2025/03/14 2,460 2,485 2,459 2,485 77,000
2025/03/13 2,457 2,469 2,442 2,460 60,600
2025/03/12 2,401 2,462 2,401 2,457 100,500
2025/03/11 2,447 2,451 2,406 2,436 109,500
2025/03/10 2,450 2,463 2,442 2,455 111,900
2025/03/07 2,443 2,467 2,428 2,466 102,200
2025/03/06 2,450 2,475 2,400 2,456 177,800
2025/03/05 2,456 2,470 2,429 2,430 162,900
2025/03/04 2,463 2,474 2,422 2,435 120,500
2025/03/03 2,407 2,457 2,407 2,457 141,800
2025/02/28 2,415 2,443 2,402 2,407 238,300
2025/02/27 2,385 2,427 2,370 2,413 163,300
2025/02/26 2,410 2,413 2,387 2,398 215,700
2025/02/25 2,403 2,409 2,382 2,395 112,100
2025/02/21 2,354 2,381 2,345 2,381 138,200
2025/02/20 2,417 2,426 2,334 2,335 246,000
2025/02/19 2,328 2,432 2,322 2,418 1,176,000
2025/02/18 2,393 2,396 2,369 2,378 1,553,600
2025/02/17 2,366 2,400 2,365 2,382 514,500
2025/02/14 2,405 2,405 2,380 2,380 333,200
2025/02/13 2,380 2,405 2,369 2,400 298,500
2025/02/12 2,362 2,379 2,354 2,368 285,200
2025/02/10 2,330 2,382 2,330 2,370 329,300
2025/02/07 2,329 2,368 2,329 2,353 219,400
2025/02/06 2,308 2,369 2,301 2,362 432,000
2025/02/05 2,343 2,367 2,336 2,340 228,100
2025/02/04 2,357 2,375 2,348 2,348 203,700
2025/02/03 2,364 2,365 2,332 2,357 320,900
2025/01/31 2,361 2,370 2,341 2,353 161,000
2025/01/30 2,373 2,381 2,358 2,376 193,200
2025/01/29 2,359 2,376 2,351 2,367 189,900
2025/01/28 2,349 2,372 2,348 2,360 203,100
2025/01/27 2,335 2,346 2,320 2,343 308,800
2025/01/24 2,317 2,330 2,315 2,315 213,200
2025/01/23 2,310 2,324 2,304 2,306 259,600
2025/01/22 2,320 2,326 2,295 2,318 181,300
2025/01/21 2,304 2,315 2,286 2,310 136,700
2025/01/20 2,300 2,300 2,281 2,284 188,100
2025/01/17 2,268 2,294 2,267 2,283 151,600
2025/01/16 2,286 2,294 2,272 2,272 154,500
2025/01/15 2,269 2,296 2,266 2,294 170,600
2025/01/14 2,259 2,269 2,241 2,268 180,400
2025/01/10 2,256 2,257 2,241 2,256 78,800
2025/01/09 2,256 2,270 2,256 2,268 102,600
2025/01/08 2,286 2,286 2,255 2,255 145,700
2025/01/07 2,305 2,308 2,287 2,291 133,100
2025/01/06 2,311 2,316 2,295 2,302 120,600
2024/12/30 2,296 2,308 2,284 2,294 80,300
2024/12/27 2,344 2,344 2,281 2,296 172,200
2024/12/26 2,280 2,305 2,280 2,297 118,100
2024/12/25 2,297 2,297 2,279 2,285 64,800
2024/12/24 2,285 2,292 2,265 2,288 58,600
2024/12/23 2,295 2,300 2,286 2,286 51,200
2024/12/20 2,300 2,308 2,285 2,289 110,200
2024/12/19 2,284 2,304 2,284 2,296 72,600
2024/12/18 2,304 2,305 2,281 2,287 70,400
2024/12/17 2,302 2,311 2,293 2,304 62,700
2024/12/16 2,296 2,305 2,292 2,295 45,900
2024/12/13 2,289 2,312 2,288 2,296 78,300
2024/12/12 2,303 2,313 2,293 2,308 85,700
2024/12/11 2,296 2,302 2,285 2,291 61,500
2024/12/10 2,306 2,306 2,284 2,284 52,500
2024/12/09 2,287 2,308 2,287 2,295 68,200
2024/12/06 2,294 2,301 2,281 2,287 67,500
2024/12/05 2,297 2,300 2,283 2,294 66,400
2024/12/04 2,300 2,300 2,277 2,292 63,700
2024/12/03 2,276 2,300 2,272 2,293 70,700
2024/12/02 2,290 2,298 2,262 2,286 81,900
2024/11/29 2,289 2,303 2,282 2,295 96,900
2024/11/28 2,288 2,308 2,286 2,300 159,900
2024/11/27 2,280 2,284 2,247 2,280 88,300
2024/11/26 2,260 2,277 2,252 2,275 106,000
2024/11/25 2,238 2,256 2,237 2,256 214,700
2024/11/22 2,217 2,230 2,209 2,228 73,700
2024/11/21 2,195 2,217 2,195 2,217 58,900
2024/11/20 2,209 2,217 2,185 2,200 65,100
2024/11/19 2,226 2,242 2,220 2,226 62,500
2024/11/18 2,205 2,240 2,199 2,226 107,800
2024/11/15 2,200 2,213 2,191 2,202 79,600
2024/11/14 2,186 2,197 2,180 2,181 69,700
2024/11/13 2,181 2,193 2,177 2,186 101,800
2024/11/12 2,183 2,205 2,179 2,180 65,400
2024/11/11 2,191 2,191 2,174 2,183 63,500
2024/11/08 2,204 2,214 2,190 2,199 63,600
2024/11/07 2,168 2,204 2,168 2,195 81,500
2024/11/06 2,184 2,199 2,165 2,166 74,000
2024/11/05 2,190 2,200 2,170 2,179 67,600

このページの先頭へ