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
1999/12/30 719 726 719 726 14,000
1999/12/29 705 725 700 720 21,000
1999/12/28 700 705 700 705 5,000
1999/12/27 700 700 681 700 17,000
1999/12/24 700 700 676 700 19,000
1999/12/22 696 702 682 700 19,000
1999/12/21 703 707 696 707 15,000
1999/12/20 714 714 676 713 5,000
1999/12/17 690 714 690 714 11,000
1999/12/16 694 715 694 711 9,000
1999/12/15 701 721 701 714 8,000
1999/12/14 715 729 715 721 31,000
1999/12/13 699 719 699 719 29,000
1999/12/10 683 700 683 698 39,000
1999/12/09 690 690 676 690 11,000
1999/12/08 676 700 676 700 15,000
1999/12/07 675 676 675 676 23,000
1999/12/06 685 688 675 676 19,000
1999/12/03 695 705 676 705 30,000
1999/12/02 700 710 689 705 44,000
1999/12/01 720 731 719 720 31,000
1999/11/30 729 729 720 720 23,000
1999/11/29 699 729 699 729 32,000
1999/11/26 709 719 700 719 15,000
1999/11/25 705 719 705 719 19,000
1999/11/24 720 726 706 706 19,000
1999/11/22 719 722 719 719 16,000
1999/11/19 714 719 710 719 3,000
1999/11/18 720 720 710 719 14,000
1999/11/17 680 690 680 690 12,000
1999/11/16 680 690 680 690 8,000
1999/11/15 690 700 680 681 9,000
1999/11/12 730 730 690 691 10,000
1999/11/11 739 739 690 700 32,000
1999/11/10 710 710 705 709 6,000
1999/11/09 715 726 700 700 38,000
1999/11/08 726 726 716 716 4,000
1999/11/05 726 726 726 726 7,000
1999/11/04 738 746 738 746 15,000
1999/11/02 749 749 729 748 12,000
1999/11/01 750 750 729 749 25,000
1999/10/29 739 748 739 740 50,000
1999/10/28 740 744 720 744 9,000
1999/10/27 749 749 739 740 22,000
1999/10/26 714 750 713 750 29,000
1999/10/25 730 760 710 710 19,000
1999/10/22 740 759 739 740 8,000
1999/10/21 750 750 740 740 18,000
1999/10/20 746 759 746 750 14,000
1999/10/19 745 745 732 737 3,000
1999/10/18 749 751 745 745 11,000
1999/10/15 759 760 759 760 3,000
1999/10/14 730 730 720 729 19,000
1999/10/13 755 755 730 730 8,000
1999/10/12 750 760 735 755 18,000
1999/10/08 750 751 740 740 17,000
1999/10/07 760 760 760 760 8,000
1999/10/06 750 750 750 750 4,000
1999/10/05 790 790 741 750 5,000
1999/10/04 790 790 790 790 4,000
1999/10/01 760 790 760 790 19,000
1999/09/30 785 790 784 790 17,000
1999/09/29 779 785 760 785 17,000
1999/09/28 770 780 770 780 16,000
1999/09/27 740 780 739 780 14,000
1999/09/24 740 741 740 740 7,000
1999/09/22 790 790 750 750 7,000
1999/09/21 733 797 733 797 20,000
1999/09/20 790 790 756 790 11,000
1999/09/17 794 794 744 744 6,000
1999/09/16 752 785 750 785 30,000
1999/09/14 789 789 752 752 10,000
1999/09/13 758 770 746 769 8,000
1999/09/10 765 765 745 758 42,000
1999/09/09 738 740 738 740 4,000
1999/09/08 741 741 733 738 18,000
1999/09/07 786 786 731 731 23,000
1999/09/06 762 769 762 766 13,000
1999/09/03 755 770 755 770 8,000
1999/09/02 790 790 770 770 8,000
1999/09/01 780 780 772 780 6,000
1999/08/31 772 790 772 790 14,000
1999/08/30 800 829 772 772 43,000
1999/08/27 800 800 790 790 24,000
1999/08/25 790 795 785 791 20,000
1999/08/24 781 790 781 790 4,000
1999/08/23 774 790 774 780 5,000
1999/08/20 782 782 772 774 14,000
1999/08/19 809 809 790 790 16,000
1999/08/18 810 810 810 810 2,000
1999/08/17 800 800 800 800 4,000
1999/08/16 810 810 810 810 1,000
1999/08/13 800 809 800 800 6,000
1999/08/12 810 810 795 795 4,000
1999/08/11 800 800 791 800 6,000
1999/08/10 800 800 800 800 5,000
1999/08/09 793 793 793 793 6,000
1999/08/06 810 810 792 792 6,000
1999/08/05 811 820 811 811 5,000
1999/08/04 804 829 804 811 4,000
1999/08/03 830 830 819 830 12,000
1999/08/02 825 830 821 830 13,000
1999/07/30 813 824 813 824 15,000
1999/07/29 810 810 805 810 18,000
1999/07/28 811 811 801 805 6,000
1999/07/27 832 840 806 806 26,000
1999/07/26 792 832 792 832 15,000
1999/07/23 785 790 780 790 34,000
1999/07/22 820 823 810 810 7,000
1999/07/21 830 840 829 835 20,000
1999/07/19 822 825 822 825 6,000
1999/07/16 820 826 820 822 16,000
1999/07/15 835 843 822 840 13,000
1999/07/14 849 850 840 845 24,000
1999/07/13 846 855 843 846 21,000
1999/07/12 853 854 840 845 49,000
1999/07/09 845 845 839 843 21,000
1999/07/08 812 850 812 835 34,000
1999/07/07 818 818 812 816 7,000
1999/07/06 821 821 819 819 10,000
1999/07/05 801 820 801 820 31,000
1999/07/02 805 805 803 805 14,000
1999/07/01 805 805 801 803 12,000
1999/06/30 800 805 795 805 34,000
1999/06/29 795 795 785 795 20,000
1999/06/28 785 790 785 789 17,000
1999/06/25 787 788 777 777 29,000
1999/06/24 790 791 785 785 29,000
1999/06/23 806 810 790 791 31,000
1999/06/22 810 810 806 810 11,000
1999/06/21 800 815 800 807 38,000
1999/06/18 810 810 800 800 5,000
1999/06/17 786 788 786 788 6,000
1999/06/16 790 800 785 785 7,000
1999/06/15 790 790 790 790 3,000
1999/06/14 795 796 790 790 12,000
1999/06/11 820 820 775 795 48,000
1999/06/10 798 809 798 809 13,000
1999/06/09 800 800 798 798 11,000
1999/06/08 800 800 800 800 2,000
1999/06/07 780 800 780 800 9,000
1999/06/04 784 784 780 780 5,000
1999/06/03 784 784 784 784 1,000
1999/06/02 810 810 800 800 16,000
1999/06/01 800 810 798 810 52,000
1999/05/31 766 795 766 795 17,000
1999/05/28 775 775 775 775 20,000
1999/05/27 780 780 775 775 5,000
1999/05/26 760 769 760 769 21,000
1999/05/25 780 780 757 757 40,000
1999/05/24 769 769 756 760 17,000
1999/05/21 770 770 770 770 7,000
1999/05/20 786 790 786 790 6,000
1999/05/19 800 800 799 799 3,000
1999/05/18 815 815 800 800 11,000
1999/05/17 810 810 800 800 12,000
1999/05/14 815 815 810 810 12,000
1999/05/13 795 795 795 795 10,000
1999/05/12 795 795 786 787 13,000
1999/05/11 811 811 786 786 9,000
1999/05/10 810 815 810 815 31,000
1999/05/07 814 830 800 805 40,000
1999/05/06 813 813 808 810 21,000
1999/04/30 800 813 793 805 56,000
1999/04/28 796 800 785 793 25,000
1999/04/27 800 801 790 801 38,000
1999/04/26 794 804 784 802 31,000
1999/04/23 780 785 772 784 6,000
1999/04/22 798 798 780 784 63,000
1999/04/21 813 815 798 798 36,000
1999/04/20 787 814 787 814 9,000
1999/04/19 798 798 781 787 17,000
1999/04/16 795 811 795 811 20,000
1999/04/15 770 777 770 777 14,000
1999/04/14 782 785 770 776 24,000
1999/04/13 814 814 780 781 19,000
1999/04/12 815 815 800 805 29,000
1999/04/09 795 805 795 798 62,000
1999/04/08 780 780 765 765 49,000
1999/04/07 740 768 735 765 48,000
1999/04/06 720 740 720 740 13,000
1999/04/05 727 740 720 740 27,000
1999/04/02 731 731 726 726 16,000
1999/04/01 730 739 729 729 11,000
1999/03/31 740 740 730 730 23,000
1999/03/30 740 750 733 740 65,000
1999/03/29 740 750 730 748 72,000
1999/03/26 730 733 712 730 32,000
1999/03/25 730 730 730 730 17,000
1999/03/24 712 712 710 711 23,000
1999/03/23 721 722 720 720 21,000
1999/03/19 716 716 703 711 39,000
1999/03/18 735 735 715 716 17,000
1999/03/17 730 730 726 726 9,000
1999/03/16 715 729 715 729 22,000
1999/03/15 716 716 711 713 14,000
1999/03/12 750 750 716 716 29,000
1999/03/11 741 742 735 740 6,000
1999/03/10 743 743 742 742 6,000
1999/03/09 749 749 744 744 6,000
1999/03/08 745 750 744 750 22,000
1999/03/05 735 745 735 745 25,000
1999/03/04 730 745 730 745 8,000
1999/03/03 701 702 700 702 22,000
1999/03/02 739 739 700 700 4,000
1999/03/01 745 750 745 750 35,000
1999/02/26 735 750 735 750 60,000
1999/02/25 745 745 735 735 14,000
1999/02/24 708 745 708 745 50,000
1999/02/23 730 730 699 708 19,000
1999/02/22 705 709 700 709 14,000
1999/02/19 699 700 696 696 19,000
1999/02/18 700 704 700 700 37,000
1999/02/17 705 705 700 700 41,000
1999/02/16 710 710 709 709 10,000
1999/02/15 715 715 707 710 13,000
1999/02/12 710 715 709 715 31,000
1999/02/10 705 708 702 703 16,000
1999/02/09 720 720 705 705 22,000
1999/02/08 702 711 702 708 21,000
1999/02/05 730 730 711 711 17,000
1999/02/04 746 746 737 737 5,000
1999/02/03 750 750 750 750 12,000
1999/02/02 770 770 750 750 8,000
1999/02/01 761 761 750 750 17,000
1999/01/29 755 780 742 760 44,000
1999/01/28 750 750 745 745 7,000
1999/01/27 750 750 740 742 17,000
1999/01/26 737 750 730 750 11,000
1999/01/25 740 740 737 737 14,000
1999/01/22 743 745 737 737 13,000
1999/01/21 730 743 730 743 5,000
1999/01/20 701 730 701 730 15,000
1999/01/19 735 735 701 701 6,000
1999/01/18 750 750 745 745 3,000
1999/01/14 700 702 700 700 26,000
1999/01/13 701 705 700 700 8,000
1999/01/12 700 702 700 701 28,000
1999/01/11 712 712 712 712 1,000
1999/01/08 715 715 711 711 13,000
1999/01/07 721 723 721 723 2,000
1999/01/06 711 720 711 720 8,000
1999/01/05 742 742 711 711 12,000
1999/01/04 709 769 709 769 6,000

このページの先頭へ