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
2011/12/30 975 988 968 988 34,200
2011/12/29 957 974 956 974 41,300
2011/12/28 956 960 955 959 25,600
2011/12/27 949 955 948 955 20,300
2011/12/26 963 963 950 950 31,200
2011/12/22 972 972 957 961 35,900
2011/12/21 967 969 961 969 11,200
2011/12/20 946 960 946 957 14,500
2011/12/19 952 960 946 951 33,600
2011/12/16 958 964 950 950 53,800
2011/12/15 975 975 958 958 21,100
2011/12/14 971 976 968 975 19,500
2011/12/13 963 973 960 967 26,100
2011/12/12 964 984 962 977 33,700
2011/12/09 959 962 955 960 68,100
2011/12/08 967 970 961 967 30,100
2011/12/07 959 972 955 970 45,000
2011/12/06 967 975 957 958 47,100
2011/12/05 974 976 968 973 27,600
2011/12/02 979 979 965 969 19,600
2011/12/01 993 993 961 970 33,900
2011/11/30 994 995 977 987 62,600
2011/11/29 984 998 973 998 81,200
2011/11/28 969 977 965 977 40,300
2011/11/25 976 976 960 961 54,400
2011/11/24 970 972 960 971 44,100
2011/11/22 962 978 962 973 32,300
2011/11/21 941 970 941 970 54,100
2011/11/18 952 962 945 950 24,700
2011/11/17 947 968 941 966 34,300
2011/11/16 954 954 944 947 15,800
2011/11/15 953 962 951 956 18,600
2011/11/14 957 965 952 956 14,100
2011/11/11 967 967 943 951 41,800
2011/11/10 972 972 960 967 18,900
2011/11/09 964 988 958 988 45,000
2011/11/08 959 973 955 955 28,300
2011/11/07 967 974 956 967 29,000
2011/11/04 954 977 944 968 47,300
2011/11/02 944 948 936 942 60,800
2011/11/01 950 957 945 954 67,100
2011/10/31 952 976 951 955 66,600
2011/10/28 980 985 952 958 183,000
2011/10/27 958 976 945 969 63,300
2011/10/26 953 968 946 952 46,000
2011/10/25 978 979 947 952 60,400
2011/10/24 964 981 958 980 36,900
2011/10/21 964 964 951 952 21,900
2011/10/20 965 969 951 964 30,000
2011/10/19 976 983 965 971 31,500
2011/10/18 966 973 964 965 12,200
2011/10/17 974 983 963 973 28,800
2011/10/14 980 985 963 964 46,100
2011/10/13 1,003 1,003 980 980 35,500
2011/10/12 995 1,007 974 998 66,600
2011/10/11 1,002 1,007 988 998 60,000
2011/10/07 1,028 1,070 1,001 1,002 68,600
2011/10/06 1,041 1,045 1,010 1,027 31,400
2011/10/05 1,047 1,047 1,003 1,041 47,100
2011/10/04 1,034 1,055 1,030 1,047 43,500
2011/10/03 1,030 1,038 1,002 1,035 36,900
2011/09/30 1,045 1,060 1,029 1,060 52,300
2011/09/29 1,028 1,041 1,019 1,041 91,200
2011/09/28 998 1,032 987 1,032 77,300
2011/09/27 970 999 958 999 54,200
2011/09/26 964 972 932 960 55,000
2011/09/22 948 968 929 964 50,300
2011/09/21 954 956 947 947 22,600
2011/09/20 975 976 950 953 33,300
2011/09/16 969 995 969 995 43,200
2011/09/15 977 980 960 970 27,800
2011/09/14 985 985 960 965 34,700
2011/09/13 959 982 959 979 29,100
2011/09/12 952 967 950 952 27,000
2011/09/09 966 989 964 967 88,300
2011/09/08 973 978 965 974 43,200
2011/09/07 970 970 960 962 23,800
2011/09/06 957 971 957 962 44,800
2011/09/05 959 963 946 957 20,100
2011/09/02 962 969 951 969 37,600
2011/09/01 979 983 963 972 32,200
2011/08/31 967 977 959 975 76,600
2011/08/30 961 971 956 967 72,600
2011/08/29 945 958 941 948 33,000
2011/08/26 952 954 943 948 40,500
2011/08/25 960 963 952 952 47,100
2011/08/24 965 965 943 951 45,700
2011/08/23 956 965 949 952 49,700
2011/08/22 949 956 938 941 34,000
2011/08/19 941 960 941 955 51,100
2011/08/18 954 957 945 956 48,200
2011/08/17 949 959 946 953 204,200
2011/08/16 957 964 955 959 671,500
2011/08/15 972 975 952 955 82,800
2011/08/12 980 981 951 959 55,400
2011/08/11 941 967 941 967 59,200
2011/08/10 950 959 941 951 76,600
2011/08/09 922 936 913 934 82,700
2011/08/08 958 958 946 948 102,200
2011/08/05 975 977 963 969 96,600
2011/08/04 998 1,010 993 1,002 104,000
2011/08/03 1,011 1,016 998 1,001 87,600
2011/08/02 1,025 1,028 1,015 1,027 43,100
2011/08/01 1,014 1,028 1,011 1,024 51,900
2011/07/29 1,011 1,022 1,006 1,009 64,500
2011/07/28 1,005 1,016 1,003 1,010 86,600
2011/07/27 1,010 1,015 992 1,011 104,100
2011/07/26 1,006 1,019 1,006 1,009 54,800
2011/07/25 1,008 1,012 1,002 1,006 44,400
2011/07/22 1,004 1,009 1,002 1,008 49,200
2011/07/21 1,004 1,012 1,003 1,003 23,900
2011/07/20 1,012 1,015 1,000 1,002 34,800
2011/07/19 1,002 1,020 1,002 1,011 42,400
2011/07/15 996 1,010 996 1,009 51,800
2011/07/14 1,013 1,016 1,000 1,000 28,700
2011/07/13 1,007 1,026 1,003 1,019 20,300
2011/07/12 1,013 1,027 1,002 1,013 34,300
2011/07/11 1,015 1,028 1,012 1,028 41,000
2011/07/08 1,024 1,024 1,009 1,015 51,800
2011/07/07 1,014 1,015 1,004 1,005 39,500
2011/07/06 1,000 1,015 995 1,015 43,100
2011/07/05 1,005 1,012 1,005 1,010 21,200
2011/07/04 997 1,009 995 1,002 38,800
2011/07/01 998 1,008 989 990 62,300
2011/06/30 1,000 1,000 987 996 60,400
2011/06/29 1,012 1,014 987 1,000 75,200
2011/06/28 997 1,007 991 1,004 46,700
2011/06/27 992 992 979 985 37,800
2011/06/24 985 998 985 991 31,300
2011/06/23 976 995 964 988 51,700
2011/06/22 966 992 966 987 77,600
2011/06/21 950 966 949 965 57,600
2011/06/20 945 950 939 943 43,700
2011/06/17 945 948 931 938 85,300
2011/06/16 954 966 944 945 57,000
2011/06/15 962 969 956 967 40,100
2011/06/14 958 969 952 966 59,300
2011/06/13 943 961 940 956 71,900
2011/06/10 960 964 953 955 80,600
2011/06/09 945 950 945 947 23,800
2011/06/08 952 952 937 945 31,500
2011/06/07 942 951 940 950 39,200
2011/06/06 940 953 935 942 49,100
2011/06/03 950 957 939 941 72,600
2011/06/02 955 960 947 951 48,400
2011/06/01 974 974 955 965 42,800
2011/05/31 967 974 963 968 76,100
2011/05/30 956 965 948 962 82,600
2011/05/27 950 956 944 948 38,400
2011/05/26 950 958 947 951 32,500
2011/05/25 955 959 938 941 100,600
2011/05/24 955 960 944 955 105,500
2011/05/23 968 978 955 960 109,200
2011/05/20 979 994 970 970 59,400
2011/05/19 978 988 967 972 58,200
2011/05/18 976 982 972 972 50,700
2011/05/17 975 983 967 969 67,900
2011/05/16 985 989 970 975 52,400
2011/05/13 993 1,000 975 989 79,700
2011/05/12 1,000 1,009 993 995 59,800
2011/05/11 1,023 1,023 1,007 1,011 62,900
2011/05/10 1,016 1,028 998 1,020 53,000
2011/05/09 1,016 1,020 1,001 1,010 35,100
2011/05/06 1,018 1,024 1,001 1,014 46,300
2011/05/02 1,025 1,027 1,014 1,022 61,600
2011/04/28 1,007 1,032 999 1,021 119,600
2011/04/27 1,001 1,025 997 1,006 133,800
2011/04/26 1,000 1,000 978 995 72,000
2011/04/25 1,000 1,004 988 990 63,600
2011/04/22 993 998 981 992 72,200
2011/04/21 990 992 984 985 58,400
2011/04/20 983 994 973 983 90,000
2011/04/19 961 981 961 971 87,900
2011/04/18 965 980 960 966 76,500
2011/04/15 978 991 961 964 133,600
2011/04/14 956 992 956 987 127,900
2011/04/13 966 986 956 958 118,700
2011/04/12 970 990 966 972 92,000
2011/04/11 992 1,009 972 978 158,800
2011/04/08 1,003 1,015 992 998 165,500
2011/04/07 1,015 1,027 1,005 1,008 57,300
2011/04/06 1,027 1,036 1,009 1,016 69,100
2011/04/05 1,060 1,060 1,022 1,030 66,500
2011/04/04 1,057 1,072 1,036 1,062 77,500
2011/04/01 1,080 1,088 1,047 1,050 90,300
2011/03/31 1,055 1,059 1,034 1,053 101,700
2011/03/30 989 1,052 989 1,051 211,300
2011/03/29 935 971 935 971 74,600
2011/03/28 950 959 936 947 48,400
2011/03/25 960 960 943 949 52,000
2011/03/24 952 960 937 941 78,500
2011/03/23 958 980 951 962 68,600
2011/03/22 937 958 921 949 100,400
2011/03/18 867 919 861 877 105,700
2011/03/17 815 877 811 852 92,300
2011/03/16 835 872 807 839 186,000
2011/03/15 906 908 787 820 95,700
2011/03/14 970 970 922 936 110,900
2011/03/11 1,014 1,022 1,000 1,000 115,500
2011/03/10 1,022 1,029 1,018 1,018 37,500
2011/03/09 1,030 1,039 1,027 1,027 34,800
2011/03/08 1,027 1,032 1,022 1,022 25,100
2011/03/07 1,033 1,033 1,019 1,027 37,200
2011/03/04 1,055 1,055 1,031 1,032 54,000
2011/03/03 1,031 1,041 1,030 1,033 37,400
2011/03/02 1,035 1,045 1,034 1,034 29,000
2011/03/01 1,038 1,054 1,038 1,045 48,400
2011/02/28 1,048 1,050 1,030 1,043 77,300
2011/02/25 1,054 1,054 1,025 1,043 110,500
2011/02/24 1,061 1,066 1,040 1,049 88,700
2011/02/23 1,064 1,084 1,064 1,064 67,100
2011/02/22 1,077 1,091 1,061 1,086 75,300
2011/02/21 1,080 1,082 1,068 1,079 55,400
2011/02/18 1,092 1,092 1,077 1,083 36,800
2011/02/17 1,095 1,095 1,070 1,087 143,900
2011/02/16 1,090 1,104 1,085 1,093 142,100
2011/02/15 1,100 1,108 1,100 1,104 379,500
2011/02/14 1,097 1,110 1,097 1,110 68,500
2011/02/10 1,099 1,108 1,097 1,102 17,200
2011/02/09 1,099 1,101 1,093 1,099 26,600
2011/02/08 1,101 1,108 1,088 1,088 39,200
2011/02/07 1,092 1,103 1,090 1,103 31,900
2011/02/04 1,088 1,099 1,087 1,092 34,900
2011/02/03 1,081 1,088 1,081 1,087 19,300
2011/02/02 1,086 1,100 1,083 1,085 35,100
2011/02/01 1,083 1,087 1,077 1,086 27,900
2011/01/31 1,090 1,091 1,081 1,083 27,300
2011/01/28 1,116 1,116 1,088 1,091 49,700
2011/01/27 1,101 1,118 1,101 1,115 17,800
2011/01/26 1,110 1,117 1,100 1,101 28,000
2011/01/25 1,091 1,114 1,084 1,108 36,100
2011/01/24 1,084 1,100 1,067 1,100 31,300
2011/01/21 1,100 1,106 1,076 1,081 41,200
2011/01/20 1,102 1,114 1,100 1,100 24,900
2011/01/19 1,111 1,123 1,105 1,114 33,400
2011/01/18 1,105 1,120 1,105 1,111 40,900
2011/01/17 1,097 1,118 1,097 1,105 41,000
2011/01/14 1,090 1,102 1,089 1,097 37,500
2011/01/13 1,081 1,095 1,081 1,088 31,800
2011/01/12 1,089 1,093 1,081 1,081 45,100
2011/01/11 1,077 1,086 1,076 1,081 29,900
2011/01/07 1,085 1,086 1,075 1,075 34,500
2011/01/06 1,075 1,084 1,072 1,079 26,300
2011/01/05 1,075 1,086 1,075 1,075 26,800
2011/01/04 1,081 1,087 1,073 1,078 27,700

このページの先頭へ