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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,405 | 2,413 | 2,381 | 2,394 | 235,300 |
| 2024/07/25 | 2,370 | 2,419 | 2,362 | 2,406 | 435,100 |
| 2024/07/24 | 2,414 | 2,416 | 2,388 | 2,395 | 269,500 |
| 2024/07/23 | 2,418 | 2,426 | 2,406 | 2,415 | 89,200 |
| 2024/07/22 | 2,421 | 2,421 | 2,388 | 2,404 | 146,300 |
| 2024/07/19 | 2,416 | 2,422 | 2,392 | 2,412 | 106,300 |
| 2024/07/18 | 2,403 | 2,434 | 2,403 | 2,415 | 162,500 |
| 2024/07/17 | 2,403 | 2,409 | 2,391 | 2,409 | 79,000 |
| 2024/07/16 | 2,416 | 2,417 | 2,383 | 2,387 | 101,100 |
| 2024/07/12 | 2,382 | 2,415 | 2,381 | 2,409 | 76,600 |
| 2024/07/11 | 2,392 | 2,402 | 2,375 | 2,396 | 131,200 |
| 2024/07/10 | 2,371 | 2,392 | 2,361 | 2,376 | 94,400 |
| 2024/07/09 | 2,384 | 2,393 | 2,367 | 2,378 | 75,900 |
| 2024/07/08 | 2,384 | 2,384 | 2,362 | 2,376 | 81,800 |
| 2024/07/05 | 2,404 | 2,406 | 2,383 | 2,383 | 76,100 |
| 2024/07/04 | 2,380 | 2,413 | 2,380 | 2,411 | 59,700 |
| 2024/07/03 | 2,373 | 2,394 | 2,351 | 2,380 | 108,600 |
| 2024/07/02 | 2,403 | 2,412 | 2,379 | 2,393 | 94,600 |
| 2024/07/01 | 2,422 | 2,444 | 2,397 | 2,403 | 122,400 |
| 2024/06/28 | 2,539 | 2,560 | 2,375 | 2,416 | 591,700 |
| 2024/06/27 | 2,345 | 2,373 | 2,310 | 2,339 | 273,200 |
| 2024/06/26 | 2,338 | 2,348 | 2,323 | 2,323 | 108,500 |
| 2024/06/25 | 2,320 | 2,341 | 2,308 | 2,330 | 119,000 |
| 2024/06/24 | 2,280 | 2,314 | 2,269 | 2,308 | 100,700 |
| 2024/06/21 | 2,284 | 2,297 | 2,249 | 2,260 | 166,200 |
| 2024/06/20 | 2,290 | 2,300 | 2,270 | 2,284 | 56,700 |
| 2024/06/19 | 2,291 | 2,297 | 2,281 | 2,290 | 48,600 |
| 2024/06/18 | 2,279 | 2,293 | 2,274 | 2,280 | 48,200 |
| 2024/06/17 | 2,270 | 2,280 | 2,248 | 2,268 | 81,200 |
| 2024/06/14 | 2,300 | 2,308 | 2,265 | 2,289 | 110,300 |
| 2024/06/13 | 2,314 | 2,314 | 2,255 | 2,263 | 68,800 |
| 2024/06/12 | 2,300 | 2,321 | 2,300 | 2,308 | 59,300 |
| 2024/06/11 | 2,310 | 2,330 | 2,310 | 2,320 | 50,100 |
| 2024/06/10 | 2,288 | 2,322 | 2,282 | 2,316 | 49,500 |
| 2024/06/07 | 2,287 | 2,293 | 2,276 | 2,290 | 53,800 |
| 2024/06/06 | 2,300 | 2,307 | 2,275 | 2,289 | 59,200 |
| 2024/06/05 | 2,315 | 2,323 | 2,304 | 2,313 | 51,500 |
| 2024/06/04 | 2,330 | 2,335 | 2,315 | 2,321 | 57,300 |
| 2024/06/03 | 2,374 | 2,374 | 2,337 | 2,341 | 52,300 |
| 2024/05/31 | 2,350 | 2,379 | 2,350 | 2,373 | 180,000 |
| 2024/05/30 | 2,320 | 2,340 | 2,312 | 2,340 | 91,000 |
| 2024/05/29 | 2,341 | 2,344 | 2,315 | 2,320 | 80,200 |
| 2024/05/28 | 2,356 | 2,367 | 2,329 | 2,336 | 78,200 |
| 2024/05/27 | 2,360 | 2,372 | 2,328 | 2,350 | 91,700 |
| 2024/05/24 | 2,300 | 2,342 | 2,300 | 2,324 | 74,300 |
| 2024/05/23 | 2,352 | 2,352 | 2,318 | 2,333 | 60,700 |
| 2024/05/22 | 2,346 | 2,361 | 2,343 | 2,352 | 73,000 |
| 2024/05/21 | 2,367 | 2,370 | 2,350 | 2,351 | 66,800 |
| 2024/05/20 | 2,320 | 2,383 | 2,320 | 2,356 | 109,300 |
| 2024/05/17 | 2,304 | 2,340 | 2,296 | 2,330 | 62,200 |
| 2024/05/16 | 2,322 | 2,323 | 2,304 | 2,311 | 73,500 |
| 2024/05/15 | 2,341 | 2,356 | 2,326 | 2,327 | 111,100 |
| 2024/05/14 | 2,400 | 2,400 | 2,348 | 2,360 | 90,600 |
| 2024/05/13 | 2,432 | 2,432 | 2,411 | 2,416 | 72,600 |
| 2024/05/10 | 2,450 | 2,451 | 2,439 | 2,445 | 104,300 |
| 2024/05/09 | 2,424 | 2,442 | 2,420 | 2,434 | 90,500 |
| 2024/05/08 | 2,423 | 2,430 | 2,390 | 2,403 | 98,600 |
| 2024/05/07 | 2,441 | 2,449 | 2,426 | 2,438 | 95,900 |
| 2024/05/02 | 2,464 | 2,472 | 2,434 | 2,457 | 178,100 |
| 2024/05/01 | 2,428 | 2,464 | 2,416 | 2,464 | 213,800 |
| 2024/04/30 | 2,448 | 2,451 | 2,416 | 2,428 | 264,800 |
| 2024/04/26 | 2,400 | 2,449 | 2,396 | 2,449 | 178,700 |
| 2024/04/25 | 2,425 | 2,433 | 2,403 | 2,403 | 104,900 |
| 2024/04/24 | 2,462 | 2,467 | 2,428 | 2,428 | 288,300 |
| 2024/04/23 | 2,419 | 2,444 | 2,419 | 2,443 | 139,700 |
| 2024/04/22 | 2,420 | 2,448 | 2,402 | 2,430 | 176,800 |
| 2024/04/19 | 2,400 | 2,411 | 2,349 | 2,373 | 171,600 |
| 2024/04/18 | 2,390 | 2,419 | 2,386 | 2,399 | 136,600 |
| 2024/04/17 | 2,419 | 2,424 | 2,330 | 2,366 | 306,300 |
| 2024/04/16 | 2,424 | 2,460 | 2,424 | 2,445 | 286,000 |
| 2024/04/15 | 2,343 | 2,405 | 2,343 | 2,405 | 291,000 |
| 2024/04/12 | 2,351 | 2,369 | 2,334 | 2,347 | 156,400 |
| 2024/04/11 | 2,341 | 2,367 | 2,321 | 2,359 | 241,800 |
| 2024/04/10 | 2,330 | 2,342 | 2,311 | 2,329 | 248,400 |
| 2024/04/09 | 2,332 | 2,334 | 2,292 | 2,325 | 326,100 |
| 2024/04/08 | 2,285 | 2,331 | 2,276 | 2,316 | 441,300 |
| 2024/04/05 | 2,200 | 2,318 | 2,122 | 2,302 | 1,791,000 |
| 2024/04/04 | 2,011 | 2,223 | 1,999 | 2,214 | 1,973,800 |
| 2024/04/03 | 2,001 | 2,017 | 1,992 | 2,006 | 152,000 |
| 2024/04/02 | 2,010 | 2,015 | 1,998 | 2,007 | 176,100 |
| 2024/04/01 | 2,037 | 2,037 | 2,007 | 2,013 | 133,900 |
| 2024/03/29 | 2,030 | 2,041 | 2,026 | 2,034 | 160,900 |
| 2024/03/28 | 2,036 | 2,046 | 2,011 | 2,022 | 200,800 |
| 2024/03/27 | 2,028 | 2,038 | 2,024 | 2,027 | 218,200 |
| 2024/03/26 | 2,007 | 2,024 | 1,995 | 2,017 | 164,000 |
| 2024/03/25 | 2,020 | 2,021 | 2,002 | 2,004 | 152,800 |
| 2024/03/22 | 2,021 | 2,024 | 2,005 | 2,019 | 160,200 |
| 2024/03/21 | 2,025 | 2,033 | 2,016 | 2,020 | 282,300 |
| 2024/03/19 | 2,032 | 2,036 | 2,016 | 2,028 | 138,000 |
| 2024/03/18 | 2,046 | 2,046 | 2,019 | 2,031 | 184,800 |
| 2024/03/15 | 2,010 | 2,044 | 2,005 | 2,044 | 404,200 |
| 2024/03/14 | 2,012 | 2,030 | 2,004 | 2,030 | 152,300 |
| 2024/03/13 | 2,011 | 2,015 | 1,992 | 2,001 | 105,400 |
| 2024/03/12 | 2,015 | 2,016 | 1,986 | 2,013 | 124,600 |
| 2024/03/11 | 2,021 | 2,021 | 1,994 | 2,015 | 171,000 |
| 2024/03/08 | 2,002 | 2,029 | 1,995 | 2,027 | 325,600 |
| 2024/03/07 | 1,994 | 2,022 | 1,981 | 2,014 | 604,200 |
| 2024/03/06 | 1,930 | 1,994 | 1,930 | 1,984 | 1,335,400 |
| 2024/03/05 | 1,958 | 1,967 | 1,937 | 1,943 | 344,400 |
| 2024/03/04 | 2,005 | 2,019 | 1,972 | 1,972 | 408,400 |
| 2024/03/01 | 2,057 | 2,065 | 2,031 | 2,031 | 287,600 |
| 2024/02/29 | 2,095 | 2,098 | 2,035 | 2,057 | 758,400 |
| 2024/02/28 | 2,060 | 2,075 | 2,048 | 2,064 | 735,700 |
| 2024/02/27 | 2,041 | 2,064 | 2,041 | 2,054 | 276,800 |
| 2024/02/26 | 2,035 | 2,057 | 2,035 | 2,035 | 301,400 |
| 2024/02/22 | 2,049 | 2,075 | 2,036 | 2,038 | 367,300 |
| 2024/02/21 | 2,060 | 2,073 | 2,042 | 2,056 | 532,600 |
| 2024/02/20 | 2,054 | 2,118 | 2,052 | 2,064 | 787,300 |
| 2024/02/19 | 2,156 | 2,205 | 2,151 | 2,195 | 724,700 |
| 2024/02/16 | 2,155 | 2,178 | 2,143 | 2,165 | 1,284,700 |
| 2024/02/15 | 2,169 | 2,178 | 2,147 | 2,149 | 275,800 |
| 2024/02/14 | 2,181 | 2,191 | 2,160 | 2,171 | 217,800 |
| 2024/02/13 | 2,196 | 2,199 | 2,175 | 2,195 | 420,900 |
| 2024/02/09 | 2,170 | 2,200 | 2,165 | 2,193 | 214,500 |
| 2024/02/08 | 2,206 | 2,212 | 2,168 | 2,183 | 445,300 |
| 2024/02/07 | 2,230 | 2,230 | 2,198 | 2,214 | 332,500 |
| 2024/02/06 | 2,219 | 2,234 | 2,203 | 2,207 | 173,800 |
| 2024/02/05 | 2,227 | 2,248 | 2,222 | 2,232 | 149,800 |
| 2024/02/02 | 2,225 | 2,233 | 2,200 | 2,222 | 137,100 |
| 2024/02/01 | 2,201 | 2,218 | 2,196 | 2,203 | 235,900 |
| 2024/01/31 | 2,193 | 2,208 | 2,179 | 2,207 | 292,300 |
| 2024/01/30 | 2,199 | 2,213 | 2,186 | 2,186 | 294,400 |
| 2024/01/29 | 2,173 | 2,197 | 2,168 | 2,193 | 371,900 |
| 2024/01/26 | 2,187 | 2,191 | 2,169 | 2,173 | 185,300 |
| 2024/01/25 | 2,172 | 2,187 | 2,168 | 2,183 | 284,500 |
| 2024/01/24 | 2,185 | 2,191 | 2,172 | 2,175 | 142,800 |
| 2024/01/23 | 2,219 | 2,219 | 2,188 | 2,194 | 98,600 |
| 2024/01/22 | 2,175 | 2,207 | 2,175 | 2,207 | 172,000 |
| 2024/01/19 | 2,194 | 2,197 | 2,171 | 2,185 | 181,500 |
| 2024/01/18 | 2,180 | 2,202 | 2,175 | 2,185 | 235,400 |
| 2024/01/17 | 2,211 | 2,216 | 2,186 | 2,186 | 100,900 |
| 2024/01/16 | 2,225 | 2,236 | 2,190 | 2,190 | 92,400 |
| 2024/01/15 | 2,208 | 2,224 | 2,193 | 2,209 | 108,400 |
| 2024/01/12 | 2,202 | 2,235 | 2,188 | 2,208 | 192,700 |
| 2024/01/11 | 2,194 | 2,194 | 2,179 | 2,180 | 89,300 |
| 2024/01/10 | 2,183 | 2,188 | 2,164 | 2,178 | 82,800 |
| 2024/01/09 | 2,149 | 2,182 | 2,145 | 2,182 | 112,200 |
| 2024/01/05 | 2,158 | 2,165 | 2,136 | 2,141 | 133,900 |
| 2024/01/04 | 2,148 | 2,149 | 2,095 | 2,148 | 170,500 |
| 2023/12/29 | 2,129 | 2,164 | 2,117 | 2,133 | 312,000 |
| 2023/12/28 | 2,201 | 2,236 | 2,191 | 2,229 | 173,800 |
| 2023/12/27 | 2,160 | 2,198 | 2,160 | 2,191 | 101,200 |
| 2023/12/26 | 2,180 | 2,189 | 2,160 | 2,168 | 66,900 |
| 2023/12/25 | 2,204 | 2,208 | 2,175 | 2,179 | 44,900 |
| 2023/12/22 | 2,180 | 2,195 | 2,170 | 2,193 | 81,300 |
| 2023/12/21 | 2,196 | 2,196 | 2,160 | 2,160 | 76,200 |
| 2023/12/20 | 2,200 | 2,210 | 2,191 | 2,201 | 71,200 |
| 2023/12/19 | 2,186 | 2,195 | 2,163 | 2,195 | 71,600 |
| 2023/12/18 | 2,159 | 2,176 | 2,132 | 2,169 | 71,000 |
| 2023/12/15 | 2,196 | 2,198 | 2,169 | 2,179 | 92,700 |
| 2023/12/14 | 2,213 | 2,223 | 2,185 | 2,196 | 52,000 |
| 2023/12/13 | 2,224 | 2,228 | 2,192 | 2,212 | 57,900 |
| 2023/12/12 | 2,243 | 2,249 | 2,224 | 2,224 | 63,000 |
| 2023/12/11 | 2,254 | 2,254 | 2,215 | 2,229 | 85,300 |
| 2023/12/08 | 2,231 | 2,269 | 2,219 | 2,231 | 109,800 |
| 2023/12/07 | 2,283 | 2,287 | 2,245 | 2,248 | 81,600 |
| 2023/12/06 | 2,258 | 2,300 | 2,258 | 2,292 | 83,600 |
| 2023/12/05 | 2,272 | 2,282 | 2,249 | 2,252 | 100,100 |
| 2023/12/04 | 2,301 | 2,309 | 2,281 | 2,282 | 71,200 |
| 2023/12/01 | 2,336 | 2,336 | 2,311 | 2,327 | 91,500 |
| 2023/11/30 | 2,299 | 2,322 | 2,277 | 2,322 | 260,600 |
| 2023/11/29 | 2,344 | 2,350 | 2,322 | 2,330 | 147,200 |
| 2023/11/28 | 2,309 | 2,335 | 2,301 | 2,335 | 103,600 |
| 2023/11/27 | 2,305 | 2,317 | 2,285 | 2,302 | 120,400 |
| 2023/11/24 | 2,280 | 2,291 | 2,275 | 2,287 | 80,300 |
| 2023/11/22 | 2,258 | 2,288 | 2,252 | 2,274 | 94,000 |
| 2023/11/21 | 2,230 | 2,267 | 2,230 | 2,258 | 120,400 |
| 2023/11/20 | 2,280 | 2,283 | 2,240 | 2,244 | 95,800 |
| 2023/11/17 | 2,239 | 2,280 | 2,226 | 2,280 | 80,000 |
| 2023/11/16 | 2,288 | 2,288 | 2,237 | 2,237 | 83,700 |
| 2023/11/15 | 2,307 | 2,318 | 2,288 | 2,299 | 57,700 |
| 2023/11/14 | 2,308 | 2,314 | 2,292 | 2,292 | 43,100 |
| 2023/11/13 | 2,310 | 2,321 | 2,291 | 2,300 | 46,600 |
| 2023/11/10 | 2,290 | 2,316 | 2,277 | 2,316 | 58,500 |
| 2023/11/09 | 2,284 | 2,309 | 2,265 | 2,305 | 74,100 |
| 2023/11/08 | 2,298 | 2,317 | 2,272 | 2,291 | 138,800 |
| 2023/11/07 | 2,346 | 2,351 | 2,294 | 2,297 | 97,400 |
| 2023/11/06 | 2,401 | 2,414 | 2,338 | 2,345 | 133,000 |
| 2023/11/02 | 2,480 | 2,480 | 2,397 | 2,400 | 85,100 |
| 2023/11/01 | 2,476 | 2,476 | 2,449 | 2,453 | 86,100 |
| 2023/10/31 | 2,397 | 2,462 | 2,397 | 2,462 | 100,800 |
| 2023/10/30 | 2,439 | 2,440 | 2,366 | 2,387 | 86,200 |
| 2023/10/27 | 2,442 | 2,453 | 2,429 | 2,450 | 69,100 |
| 2023/10/26 | 2,429 | 2,441 | 2,404 | 2,409 | 58,700 |
| 2023/10/25 | 2,427 | 2,431 | 2,405 | 2,414 | 64,500 |
| 2023/10/24 | 2,400 | 2,416 | 2,365 | 2,408 | 69,900 |
| 2023/10/23 | 2,400 | 2,413 | 2,389 | 2,400 | 66,200 |
| 2023/10/20 | 2,395 | 2,418 | 2,394 | 2,411 | 56,900 |
| 2023/10/19 | 2,365 | 2,402 | 2,365 | 2,398 | 62,900 |
| 2023/10/18 | 2,444 | 2,444 | 2,388 | 2,400 | 78,300 |
| 2023/10/17 | 2,383 | 2,416 | 2,383 | 2,415 | 74,200 |
| 2023/10/16 | 2,433 | 2,434 | 2,381 | 2,392 | 64,800 |
| 2023/10/13 | 2,415 | 2,438 | 2,410 | 2,415 | 98,300 |
| 2023/10/12 | 2,489 | 2,489 | 2,445 | 2,446 | 69,400 |
| 2023/10/11 | 2,512 | 2,526 | 2,489 | 2,489 | 89,400 |
| 2023/10/10 | 2,501 | 2,519 | 2,482 | 2,512 | 118,000 |
| 2023/10/06 | 2,481 | 2,524 | 2,462 | 2,505 | 142,900 |
| 2023/10/05 | 2,517 | 2,518 | 2,480 | 2,486 | 128,600 |
| 2023/10/04 | 2,551 | 2,554 | 2,510 | 2,518 | 139,800 |
| 2023/10/03 | 2,612 | 2,630 | 2,577 | 2,581 | 94,300 |