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
2026/01/28 2,931 2,932 2,901 2,906 111,300
2026/01/27 2,981 2,982 2,945 2,949 77,400
2026/01/26 2,986 3,000 2,970 2,985 92,400
2026/01/23 3,000 3,020 2,980 2,986 82,400
2026/01/22 3,000 3,010 2,979 3,005 78,700
2026/01/21 3,080 3,080 3,005 3,010 92,400
2026/01/20 3,030 3,085 3,020 3,080 122,300
2026/01/19 2,930 3,030 2,919 2,998 175,400
2026/01/16 2,890 2,905 2,874 2,899 69,600
2026/01/15 2,914 2,927 2,880 2,898 83,800
2026/01/14 2,900 2,938 2,896 2,914 97,800
2026/01/13 2,883 2,923 2,876 2,902 73,300
2026/01/09 2,872 2,887 2,868 2,880 71,700
2026/01/08 2,863 2,879 2,860 2,869 59,200
2026/01/07 2,859 2,880 2,853 2,877 106,900
2026/01/06 2,878 2,888 2,862 2,868 79,800
2026/01/05 2,880 2,890 2,857 2,882 100,300
2025/12/30 2,873 2,894 2,866 2,883 92,600
2025/12/29 2,895 2,902 2,843 2,862 116,700
2025/12/26 2,880 2,895 2,846 2,880 136,800
2025/12/25 2,995 2,995 2,801 2,856 262,500
2025/12/24 2,983 2,997 2,951 2,953 87,700
2025/12/23 2,945 2,984 2,938 2,979 47,200
2025/12/22 2,989 2,989 2,945 2,945 49,600
2025/12/19 2,985 2,996 2,968 2,988 84,300
2025/12/18 2,956 2,985 2,939 2,985 36,800
2025/12/17 2,965 2,965 2,923 2,940 29,900
2025/12/16 2,995 2,995 2,949 2,957 42,700
2025/12/15 2,998 3,015 2,964 2,985 86,700
2025/12/12 2,985 2,999 2,955 2,986 67,800
2025/12/11 2,965 2,990 2,939 2,952 75,900
2025/12/10 2,945 2,980 2,938 2,960 90,900
2025/12/09 2,939 2,946 2,903 2,938 58,300
2025/12/08 2,938 2,950 2,916 2,930 70,700
2025/12/05 2,929 2,954 2,918 2,938 78,900
2025/12/04 2,900 2,941 2,900 2,936 71,300
2025/12/03 2,933 2,933 2,897 2,907 77,900
2025/12/02 2,955 2,955 2,921 2,935 68,000
2025/12/01 2,992 3,005 2,945 2,955 82,000
2025/11/28 2,997 3,015 2,984 2,990 85,400
2025/11/27 2,998 3,020 2,987 3,005 84,400
2025/11/26 2,995 3,010 2,981 2,998 66,500
2025/11/25 3,000 3,000 2,963 2,966 72,700
2025/11/21 2,944 2,999 2,944 2,999 90,900
2025/11/20 2,920 2,940 2,900 2,928 61,100
2025/11/19 2,921 2,936 2,910 2,918 52,100
2025/11/18 2,951 2,973 2,915 2,915 50,900
2025/11/17 2,925 2,961 2,911 2,958 82,900
2025/11/14 2,972 2,975 2,922 2,965 82,000
2025/11/13 2,933 2,958 2,928 2,958 77,500
2025/11/12 2,890 2,917 2,889 2,900 80,900
2025/11/11 2,879 2,883 2,830 2,875 84,200
2025/11/10 2,883 2,883 2,851 2,873 57,200
2025/11/07 2,850 2,871 2,841 2,871 65,500
2025/11/06 2,867 2,889 2,832 2,832 101,500
2025/11/05 2,854 2,881 2,841 2,878 139,200
2025/11/04 2,828 2,855 2,803 2,834 78,600
2025/10/31 2,859 2,863 2,826 2,836 80,900
2025/10/30 2,785 2,834 2,784 2,824 106,900
2025/10/29 2,835 2,835 2,781 2,781 83,400
2025/10/28 2,925 2,925 2,843 2,844 114,300
2025/10/27 2,935 2,956 2,914 2,949 119,000
2025/10/24 2,937 2,937 2,893 2,900 68,200
2025/10/23 2,900 2,958 2,899 2,944 62,600
2025/10/22 2,854 2,899 2,851 2,899 113,800
2025/10/21 2,850 2,866 2,840 2,855 61,800
2025/10/20 2,860 2,882 2,855 2,859 101,400
2025/10/17 2,843 2,850 2,821 2,849 86,400
2025/10/16 2,844 2,844 2,808 2,828 54,300
2025/10/15 2,819 2,846 2,812 2,828 70,500
2025/10/14 2,764 2,809 2,759 2,801 96,500
2025/10/10 2,771 2,792 2,750 2,777 97,900
2025/10/09 2,810 2,810 2,778 2,788 86,600
2025/10/08 2,840 2,876 2,806 2,806 145,300
2025/10/07 2,751 2,790 2,749 2,775 77,800
2025/10/06 2,791 2,800 2,771 2,771 123,100
2025/10/03 2,705 2,788 2,700 2,751 141,900
2025/10/02 2,842 2,866 2,680 2,726 292,200
2025/10/01 2,900 2,904 2,837 2,845 112,200
2025/09/30 2,928 2,928 2,900 2,908 60,600
2025/09/29 2,984 2,984 2,918 2,918 80,800
2025/09/26 2,948 2,993 2,948 2,993 121,900
2025/09/25 2,950 2,953 2,925 2,938 64,800
2025/09/24 2,918 2,944 2,896 2,940 106,600
2025/09/22 2,884 2,922 2,876 2,922 105,000
2025/09/19 2,915 2,953 2,897 2,934 250,000
2025/09/18 2,950 2,951 2,895 2,915 75,200
2025/09/17 2,949 2,953 2,935 2,938 61,700
2025/09/16 2,931 2,970 2,915 2,962 86,300
2025/09/12 2,944 2,945 2,914 2,932 108,800
2025/09/11 2,905 2,926 2,883 2,920 109,300
2025/09/10 2,897 2,922 2,876 2,908 107,400
2025/09/09 2,917 2,954 2,880 2,880 94,500
2025/09/08 2,888 2,909 2,880 2,885 74,700
2025/09/05 2,886 2,886 2,852 2,877 73,600
2025/09/04 2,886 2,904 2,850 2,877 98,800
2025/09/03 2,864 2,881 2,852 2,869 92,800
2025/09/02 2,859 2,885 2,854 2,864 70,100
2025/09/01 2,860 2,882 2,842 2,865 77,800
2025/08/29 2,910 2,910 2,836 2,841 130,000
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

このページの先頭へ