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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/01 | 2,197 | 2,201 | 2,185 | 2,185 | 60,200 |
| 2024/10/31 | 2,190 | 2,213 | 2,188 | 2,207 | 59,300 |
| 2024/10/30 | 2,191 | 2,203 | 2,182 | 2,184 | 138,700 |
| 2024/10/29 | 2,206 | 2,206 | 2,187 | 2,191 | 63,300 |
| 2024/10/28 | 2,183 | 2,200 | 2,170 | 2,194 | 68,400 |
| 2024/10/25 | 2,194 | 2,197 | 2,174 | 2,183 | 77,100 |
| 2024/10/24 | 2,198 | 2,198 | 2,184 | 2,191 | 65,700 |
| 2024/10/23 | 2,207 | 2,216 | 2,188 | 2,188 | 58,900 |
| 2024/10/22 | 2,236 | 2,236 | 2,203 | 2,207 | 56,200 |
| 2024/10/21 | 2,245 | 2,247 | 2,233 | 2,236 | 51,000 |
| 2024/10/18 | 2,244 | 2,259 | 2,236 | 2,247 | 63,400 |
| 2024/10/17 | 2,265 | 2,268 | 2,244 | 2,249 | 72,300 |
| 2024/10/16 | 2,293 | 2,309 | 2,274 | 2,274 | 85,400 |
| 2024/10/15 | 2,296 | 2,305 | 2,290 | 2,301 | 86,200 |
| 2024/10/11 | 2,275 | 2,295 | 2,268 | 2,295 | 106,100 |
| 2024/10/10 | 2,296 | 2,296 | 2,276 | 2,290 | 82,000 |
| 2024/10/09 | 2,295 | 2,306 | 2,273 | 2,287 | 116,800 |
| 2024/10/08 | 2,301 | 2,304 | 2,274 | 2,289 | 144,600 |
| 2024/10/07 | 2,343 | 2,343 | 2,314 | 2,333 | 132,000 |
| 2024/10/04 | 2,336 | 2,349 | 2,312 | 2,319 | 120,900 |
| 2024/10/03 | 2,375 | 2,375 | 2,320 | 2,325 | 116,600 |
| 2024/10/02 | 2,385 | 2,396 | 2,330 | 2,330 | 86,700 |
| 2024/10/01 | 2,414 | 2,414 | 2,379 | 2,385 | 112,500 |
| 2024/09/30 | 2,390 | 2,396 | 2,373 | 2,390 | 118,600 |
| 2024/09/27 | 2,425 | 2,445 | 2,415 | 2,423 | 110,600 |
| 2024/09/26 | 2,388 | 2,437 | 2,388 | 2,432 | 134,900 |
| 2024/09/25 | 2,380 | 2,387 | 2,364 | 2,387 | 110,000 |
| 2024/09/24 | 2,411 | 2,411 | 2,384 | 2,385 | 140,200 |
| 2024/09/20 | 2,425 | 2,435 | 2,411 | 2,416 | 312,300 |
| 2024/09/19 | 2,465 | 2,478 | 2,439 | 2,439 | 119,500 |
| 2024/09/18 | 2,459 | 2,463 | 2,438 | 2,451 | 70,100 |
| 2024/09/17 | 2,468 | 2,471 | 2,428 | 2,454 | 124,700 |
| 2024/09/13 | 2,454 | 2,464 | 2,431 | 2,434 | 112,900 |
| 2024/09/12 | 2,449 | 2,456 | 2,429 | 2,447 | 78,900 |
| 2024/09/11 | 2,451 | 2,451 | 2,422 | 2,428 | 129,300 |
| 2024/09/10 | 2,449 | 2,477 | 2,444 | 2,456 | 74,300 |
| 2024/09/09 | 2,447 | 2,461 | 2,426 | 2,450 | 87,200 |
| 2024/09/06 | 2,459 | 2,479 | 2,455 | 2,465 | 115,400 |
| 2024/09/05 | 2,431 | 2,444 | 2,410 | 2,428 | 114,100 |
| 2024/09/04 | 2,452 | 2,474 | 2,422 | 2,429 | 226,400 |
| 2024/09/03 | 2,440 | 2,463 | 2,437 | 2,454 | 58,000 |
| 2024/09/02 | 2,420 | 2,438 | 2,409 | 2,438 | 101,300 |
| 2024/08/30 | 2,435 | 2,444 | 2,411 | 2,423 | 129,700 |
| 2024/08/29 | 2,431 | 2,449 | 2,416 | 2,438 | 134,900 |
| 2024/08/28 | 2,441 | 2,456 | 2,427 | 2,431 | 197,100 |
| 2024/08/27 | 2,453 | 2,477 | 2,450 | 2,470 | 107,300 |
| 2024/08/26 | 2,441 | 2,454 | 2,420 | 2,441 | 111,000 |
| 2024/08/23 | 2,446 | 2,454 | 2,429 | 2,441 | 138,300 |
| 2024/08/22 | 2,386 | 2,420 | 2,379 | 2,420 | 126,400 |
| 2024/08/21 | 2,327 | 2,381 | 2,321 | 2,377 | 133,000 |
| 2024/08/20 | 2,330 | 2,355 | 2,310 | 2,327 | 171,400 |
| 2024/08/19 | 2,277 | 2,355 | 2,251 | 2,342 | 1,011,200 |