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 |
---|---|---|---|---|---|
2014/12/30 | 2,305 | 2,351 | 2,305 | 2,330 | 151,900 |
2014/12/29 | 2,243 | 2,327 | 2,238 | 2,301 | 236,700 |
2014/12/26 | 2,190 | 2,254 | 2,185 | 2,194 | 118,400 |
2014/12/25 | 2,154 | 2,190 | 2,140 | 2,178 | 90,200 |
2014/12/24 | 2,142 | 2,170 | 2,136 | 2,153 | 91,300 |
2014/12/22 | 2,142 | 2,153 | 2,126 | 2,147 | 55,100 |
2014/12/19 | 2,150 | 2,180 | 2,140 | 2,166 | 102,100 |
2014/12/18 | 2,099 | 2,139 | 2,089 | 2,129 | 94,900 |
2014/12/17 | 2,100 | 2,104 | 2,060 | 2,063 | 90,900 |
2014/12/16 | 2,100 | 2,132 | 2,085 | 2,122 | 121,900 |
2014/12/15 | 2,100 | 2,147 | 2,087 | 2,113 | 57,100 |
2014/12/12 | 2,103 | 2,149 | 2,103 | 2,112 | 94,300 |
2014/12/11 | 2,135 | 2,155 | 2,102 | 2,123 | 106,800 |
2014/12/10 | 2,136 | 2,180 | 2,135 | 2,169 | 179,800 |
2014/12/09 | 2,147 | 2,158 | 2,133 | 2,154 | 44,200 |
2014/12/08 | 2,190 | 2,190 | 2,157 | 2,171 | 76,700 |
2014/12/05 | 2,188 | 2,198 | 2,176 | 2,194 | 41,200 |
2014/12/04 | 2,190 | 2,213 | 2,188 | 2,195 | 45,700 |
2014/12/03 | 2,200 | 2,219 | 2,180 | 2,190 | 80,500 |
2014/12/02 | 2,160 | 2,200 | 2,159 | 2,199 | 61,600 |
2014/12/01 | 2,170 | 2,201 | 2,165 | 2,185 | 54,600 |
2014/11/28 | 2,149 | 2,192 | 2,146 | 2,186 | 85,700 |
2014/11/27 | 2,176 | 2,180 | 2,136 | 2,147 | 79,000 |
2014/11/26 | 2,159 | 2,170 | 2,131 | 2,163 | 64,800 |
2014/11/25 | 2,227 | 2,227 | 2,170 | 2,172 | 79,000 |
2014/11/21 | 2,199 | 2,217 | 2,164 | 2,207 | 99,100 |
2014/11/20 | 2,189 | 2,210 | 2,188 | 2,199 | 62,300 |
2014/11/19 | 2,196 | 2,216 | 2,182 | 2,183 | 67,200 |
2014/11/18 | 2,166 | 2,191 | 2,157 | 2,188 | 62,800 |
2014/11/17 | 2,216 | 2,247 | 2,145 | 2,149 | 80,800 |
2014/11/14 | 2,178 | 2,218 | 2,149 | 2,212 | 179,500 |
2014/11/13 | 2,109 | 2,153 | 2,109 | 2,145 | 87,800 |
2014/11/12 | 2,100 | 2,153 | 2,100 | 2,123 | 87,800 |
2014/11/11 | 2,087 | 2,126 | 2,087 | 2,117 | 67,100 |
2014/11/10 | 2,101 | 2,116 | 2,076 | 2,087 | 56,000 |
2014/11/07 | 2,120 | 2,123 | 2,095 | 2,100 | 68,500 |
2014/11/06 | 2,149 | 2,158 | 2,090 | 2,094 | 163,500 |
2014/11/05 | 2,085 | 2,139 | 2,085 | 2,133 | 179,000 |
2014/11/04 | 2,100 | 2,126 | 2,071 | 2,083 | 206,200 |
2014/10/31 | 2,005 | 2,084 | 1,980 | 2,063 | 204,700 |
2014/10/30 | 1,982 | 2,005 | 1,968 | 1,987 | 144,300 |
2014/10/29 | 1,989 | 1,995 | 1,969 | 1,988 | 104,100 |
2014/10/28 | 1,984 | 1,998 | 1,962 | 1,979 | 134,400 |
2014/10/27 | 1,920 | 1,983 | 1,920 | 1,977 | 126,500 |
2014/10/24 | 1,970 | 1,970 | 1,912 | 1,919 | 114,500 |
2014/10/23 | 1,960 | 1,969 | 1,927 | 1,940 | 70,000 |
2014/10/22 | 1,922 | 1,978 | 1,914 | 1,960 | 191,200 |
2014/10/21 | 1,886 | 1,919 | 1,860 | 1,879 | 150,900 |
2014/10/20 | 1,876 | 1,885 | 1,853 | 1,872 | 103,000 |
2014/10/17 | 1,870 | 1,872 | 1,817 | 1,820 | 122,500 |
2014/10/16 | 1,871 | 1,900 | 1,850 | 1,879 | 127,000 |
2014/10/15 | 1,930 | 1,936 | 1,886 | 1,890 | 155,500 |
2014/10/14 | 1,910 | 1,932 | 1,888 | 1,911 | 153,800 |
2014/10/10 | 1,897 | 1,933 | 1,888 | 1,920 | 132,300 |
2014/10/09 | 1,950 | 1,950 | 1,911 | 1,920 | 134,200 |
2014/10/08 | 1,871 | 1,944 | 1,854 | 1,938 | 215,200 |
2014/10/07 | 1,876 | 1,908 | 1,851 | 1,858 | 152,900 |
2014/10/06 | 1,890 | 1,898 | 1,872 | 1,875 | 100,200 |
2014/10/03 | 1,817 | 1,895 | 1,813 | 1,876 | 237,600 |
2014/10/02 | 1,854 | 1,864 | 1,807 | 1,810 | 140,100 |
2014/10/01 | 1,864 | 1,887 | 1,862 | 1,868 | 104,900 |
2014/09/30 | 1,860 | 1,861 | 1,800 | 1,843 | 96,900 |
2014/09/29 | 1,881 | 1,881 | 1,844 | 1,861 | 61,400 |
2014/09/26 | 1,844 | 1,860 | 1,837 | 1,857 | 58,300 |
2014/09/25 | 1,840 | 1,860 | 1,835 | 1,857 | 81,400 |
2014/09/24 | 1,800 | 1,830 | 1,800 | 1,828 | 81,600 |
2014/09/22 | 1,833 | 1,833 | 1,801 | 1,807 | 48,700 |
2014/09/19 | 1,795 | 1,837 | 1,785 | 1,821 | 340,200 |
2014/09/18 | 1,769 | 1,788 | 1,761 | 1,784 | 147,800 |
2014/09/17 | 1,767 | 1,780 | 1,751 | 1,760 | 67,600 |
2014/09/16 | 1,727 | 1,776 | 1,720 | 1,758 | 207,900 |
2014/09/12 | 1,701 | 1,728 | 1,695 | 1,724 | 197,900 |
2014/09/11 | 1,699 | 1,700 | 1,678 | 1,696 | 59,300 |
2014/09/10 | 1,670 | 1,697 | 1,669 | 1,688 | 117,500 |
2014/09/09 | 1,699 | 1,699 | 1,679 | 1,680 | 31,600 |
2014/09/08 | 1,699 | 1,699 | 1,685 | 1,691 | 34,600 |
2014/09/05 | 1,691 | 1,699 | 1,680 | 1,690 | 71,800 |
2014/09/04 | 1,673 | 1,686 | 1,666 | 1,672 | 78,400 |
2014/09/03 | 1,691 | 1,697 | 1,678 | 1,683 | 57,500 |
2014/09/02 | 1,678 | 1,703 | 1,672 | 1,691 | 74,900 |
2014/09/01 | 1,672 | 1,691 | 1,670 | 1,678 | 73,300 |
2014/08/29 | 1,705 | 1,708 | 1,687 | 1,690 | 61,900 |
2014/08/28 | 1,700 | 1,708 | 1,685 | 1,706 | 118,600 |
2014/08/27 | 1,682 | 1,713 | 1,679 | 1,698 | 100,700 |
2014/08/26 | 1,709 | 1,709 | 1,681 | 1,683 | 58,900 |
2014/08/25 | 1,717 | 1,720 | 1,697 | 1,701 | 36,800 |
2014/08/22 | 1,741 | 1,743 | 1,709 | 1,717 | 129,400 |
2014/08/21 | 1,700 | 1,715 | 1,627 | 1,711 | 274,700 |
2014/08/20 | 1,684 | 1,690 | 1,672 | 1,685 | 92,600 |
2014/08/19 | 1,687 | 1,690 | 1,667 | 1,671 | 209,600 |
2014/08/18 | 1,713 | 1,715 | 1,693 | 1,703 | 336,900 |
2014/08/15 | 1,739 | 1,749 | 1,700 | 1,722 | 953,000 |
2014/08/14 | 1,744 | 1,748 | 1,725 | 1,747 | 95,800 |
2014/08/13 | 1,717 | 1,741 | 1,717 | 1,733 | 109,600 |
2014/08/12 | 1,704 | 1,727 | 1,702 | 1,717 | 71,200 |
2014/08/11 | 1,669 | 1,710 | 1,669 | 1,707 | 214,700 |
2014/08/08 | 1,650 | 1,682 | 1,646 | 1,650 | 113,400 |
2014/08/07 | 1,650 | 1,668 | 1,627 | 1,664 | 207,200 |
2014/08/06 | 1,641 | 1,655 | 1,639 | 1,653 | 229,200 |
2014/08/05 | 1,642 | 1,668 | 1,638 | 1,639 | 187,700 |
2014/08/04 | 1,672 | 1,682 | 1,649 | 1,650 | 256,700 |
2014/08/01 | 1,687 | 1,700 | 1,672 | 1,674 | 107,700 |
2014/07/31 | 1,710 | 1,717 | 1,696 | 1,698 | 89,300 |
2014/07/30 | 1,708 | 1,708 | 1,688 | 1,702 | 72,200 |
2014/07/29 | 1,684 | 1,701 | 1,684 | 1,699 | 128,700 |
2014/07/28 | 1,665 | 1,695 | 1,663 | 1,680 | 105,800 |
2014/07/25 | 1,650 | 1,665 | 1,635 | 1,660 | 91,900 |
2014/07/24 | 1,666 | 1,667 | 1,635 | 1,643 | 103,400 |
2014/07/23 | 1,665 | 1,671 | 1,646 | 1,666 | 94,200 |
2014/07/22 | 1,654 | 1,687 | 1,654 | 1,665 | 111,500 |
2014/07/18 | 1,636 | 1,647 | 1,623 | 1,643 | 76,000 |
2014/07/17 | 1,636 | 1,658 | 1,635 | 1,657 | 64,300 |
2014/07/16 | 1,635 | 1,650 | 1,619 | 1,636 | 82,200 |
2014/07/15 | 1,628 | 1,650 | 1,628 | 1,643 | 62,200 |
2014/07/14 | 1,605 | 1,635 | 1,603 | 1,634 | 66,200 |
2014/07/11 | 1,614 | 1,620 | 1,587 | 1,605 | 69,200 |
2014/07/10 | 1,620 | 1,639 | 1,613 | 1,617 | 90,600 |
2014/07/09 | 1,596 | 1,627 | 1,588 | 1,619 | 66,300 |
2014/07/08 | 1,590 | 1,622 | 1,588 | 1,614 | 95,300 |
2014/07/07 | 1,609 | 1,609 | 1,594 | 1,594 | 38,500 |
2014/07/04 | 1,615 | 1,618 | 1,593 | 1,606 | 49,100 |
2014/07/03 | 1,623 | 1,625 | 1,609 | 1,615 | 90,300 |
2014/07/02 | 1,590 | 1,626 | 1,585 | 1,623 | 151,900 |
2014/07/01 | 1,553 | 1,590 | 1,552 | 1,581 | 156,300 |
2014/06/30 | 1,597 | 1,597 | 1,543 | 1,551 | 179,500 |
2014/06/27 | 1,535 | 1,564 | 1,532 | 1,558 | 210,300 |
2014/06/26 | 1,498 | 1,500 | 1,490 | 1,492 | 45,800 |
2014/06/25 | 1,498 | 1,498 | 1,489 | 1,494 | 38,400 |
2014/06/24 | 1,494 | 1,495 | 1,480 | 1,495 | 31,100 |
2014/06/23 | 1,495 | 1,495 | 1,483 | 1,485 | 25,800 |
2014/06/20 | 1,486 | 1,495 | 1,480 | 1,495 | 48,400 |
2014/06/19 | 1,487 | 1,499 | 1,480 | 1,499 | 46,900 |
2014/06/18 | 1,477 | 1,488 | 1,474 | 1,487 | 25,600 |
2014/06/17 | 1,469 | 1,476 | 1,461 | 1,469 | 21,300 |
2014/06/16 | 1,468 | 1,468 | 1,454 | 1,456 | 24,400 |
2014/06/13 | 1,449 | 1,478 | 1,449 | 1,474 | 68,500 |
2014/06/12 | 1,460 | 1,470 | 1,456 | 1,467 | 26,000 |
2014/06/11 | 1,466 | 1,479 | 1,465 | 1,474 | 43,200 |
2014/06/10 | 1,485 | 1,486 | 1,466 | 1,466 | 36,700 |
2014/06/09 | 1,487 | 1,490 | 1,481 | 1,483 | 15,300 |
2014/06/06 | 1,490 | 1,493 | 1,480 | 1,489 | 49,100 |
2014/06/05 | 1,485 | 1,490 | 1,480 | 1,488 | 28,600 |
2014/06/04 | 1,478 | 1,484 | 1,467 | 1,484 | 27,900 |
2014/06/03 | 1,490 | 1,490 | 1,481 | 1,482 | 19,500 |
2014/06/02 | 1,488 | 1,489 | 1,480 | 1,485 | 36,400 |
2014/05/30 | 1,487 | 1,489 | 1,479 | 1,486 | 68,500 |
2014/05/29 | 1,485 | 1,486 | 1,472 | 1,486 | 54,900 |
2014/05/28 | 1,473 | 1,484 | 1,463 | 1,482 | 67,500 |
2014/05/27 | 1,470 | 1,473 | 1,460 | 1,467 | 28,700 |
2014/05/26 | 1,456 | 1,470 | 1,442 | 1,470 | 61,400 |
2014/05/23 | 1,432 | 1,443 | 1,426 | 1,442 | 46,600 |
2014/05/22 | 1,411 | 1,435 | 1,407 | 1,423 | 87,100 |
2014/05/21 | 1,412 | 1,412 | 1,395 | 1,404 | 17,500 |
2014/05/20 | 1,416 | 1,423 | 1,407 | 1,416 | 32,900 |
2014/05/19 | 1,394 | 1,416 | 1,393 | 1,395 | 30,400 |
2014/05/16 | 1,424 | 1,424 | 1,381 | 1,385 | 84,900 |
2014/05/15 | 1,446 | 1,446 | 1,426 | 1,433 | 29,100 |
2014/05/14 | 1,450 | 1,459 | 1,450 | 1,456 | 14,400 |
2014/05/13 | 1,457 | 1,460 | 1,451 | 1,457 | 22,900 |
2014/05/12 | 1,447 | 1,450 | 1,434 | 1,436 | 21,900 |
2014/05/09 | 1,420 | 1,449 | 1,420 | 1,447 | 26,100 |
2014/05/08 | 1,414 | 1,444 | 1,413 | 1,428 | 34,300 |
2014/05/07 | 1,458 | 1,461 | 1,422 | 1,424 | 80,700 |
2014/05/02 | 1,464 | 1,464 | 1,449 | 1,463 | 40,100 |
2014/05/01 | 1,460 | 1,467 | 1,446 | 1,460 | 53,800 |
2014/04/30 | 1,435 | 1,448 | 1,429 | 1,447 | 55,900 |
2014/04/28 | 1,424 | 1,428 | 1,411 | 1,428 | 36,200 |
2014/04/25 | 1,412 | 1,429 | 1,404 | 1,418 | 38,500 |
2014/04/24 | 1,392 | 1,417 | 1,392 | 1,408 | 35,400 |
2014/04/23 | 1,415 | 1,415 | 1,394 | 1,400 | 45,300 |
2014/04/22 | 1,414 | 1,414 | 1,396 | 1,397 | 28,000 |
2014/04/21 | 1,442 | 1,444 | 1,410 | 1,413 | 28,600 |
2014/04/18 | 1,427 | 1,427 | 1,411 | 1,417 | 31,400 |
2014/04/17 | 1,443 | 1,444 | 1,420 | 1,423 | 64,800 |
2014/04/16 | 1,428 | 1,435 | 1,420 | 1,430 | 51,600 |
2014/04/15 | 1,392 | 1,422 | 1,384 | 1,410 | 79,300 |
2014/04/14 | 1,378 | 1,394 | 1,378 | 1,382 | 29,100 |
2014/04/11 | 1,363 | 1,404 | 1,358 | 1,389 | 75,200 |
2014/04/10 | 1,399 | 1,406 | 1,380 | 1,387 | 67,100 |
2014/04/09 | 1,427 | 1,434 | 1,393 | 1,393 | 100,600 |
2014/04/08 | 1,444 | 1,456 | 1,430 | 1,448 | 91,700 |
2014/04/07 | 1,450 | 1,466 | 1,446 | 1,449 | 53,600 |
2014/04/04 | 1,458 | 1,477 | 1,457 | 1,471 | 99,100 |
2014/04/03 | 1,465 | 1,475 | 1,448 | 1,458 | 88,100 |
2014/04/02 | 1,463 | 1,473 | 1,448 | 1,448 | 89,500 |
2014/04/01 | 1,458 | 1,463 | 1,443 | 1,459 | 75,800 |
2014/03/31 | 1,450 | 1,453 | 1,429 | 1,451 | 78,400 |
2014/03/28 | 1,409 | 1,442 | 1,392 | 1,441 | 107,600 |
2014/03/27 | 1,392 | 1,407 | 1,371 | 1,404 | 78,000 |
2014/03/26 | 1,367 | 1,387 | 1,357 | 1,385 | 108,100 |
2014/03/25 | 1,351 | 1,357 | 1,335 | 1,348 | 64,600 |
2014/03/24 | 1,326 | 1,371 | 1,325 | 1,364 | 64,300 |
2014/03/20 | 1,359 | 1,359 | 1,325 | 1,326 | 60,200 |
2014/03/19 | 1,360 | 1,360 | 1,329 | 1,340 | 42,400 |
2014/03/18 | 1,315 | 1,359 | 1,315 | 1,344 | 91,400 |
2014/03/17 | 1,358 | 1,358 | 1,312 | 1,314 | 66,500 |
2014/03/14 | 1,343 | 1,352 | 1,326 | 1,331 | 153,900 |
2014/03/13 | 1,371 | 1,390 | 1,370 | 1,377 | 34,500 |
2014/03/12 | 1,392 | 1,403 | 1,378 | 1,378 | 60,500 |
2014/03/11 | 1,399 | 1,425 | 1,396 | 1,420 | 85,600 |
2014/03/10 | 1,399 | 1,400 | 1,381 | 1,384 | 30,900 |
2014/03/07 | 1,398 | 1,404 | 1,382 | 1,399 | 65,400 |
2014/03/06 | 1,390 | 1,400 | 1,372 | 1,393 | 59,400 |
2014/03/05 | 1,397 | 1,400 | 1,378 | 1,387 | 49,700 |
2014/03/04 | 1,333 | 1,390 | 1,333 | 1,387 | 79,500 |
2014/03/03 | 1,369 | 1,399 | 1,329 | 1,353 | 73,900 |
2014/02/28 | 1,368 | 1,375 | 1,358 | 1,373 | 71,000 |
2014/02/27 | 1,400 | 1,401 | 1,376 | 1,379 | 62,000 |
2014/02/26 | 1,400 | 1,417 | 1,395 | 1,399 | 53,200 |
2014/02/25 | 1,413 | 1,428 | 1,404 | 1,421 | 74,000 |
2014/02/24 | 1,414 | 1,430 | 1,392 | 1,412 | 74,400 |
2014/02/21 | 1,398 | 1,422 | 1,384 | 1,418 | 71,800 |
2014/02/20 | 1,411 | 1,419 | 1,385 | 1,391 | 52,500 |
2014/02/19 | 1,425 | 1,425 | 1,407 | 1,412 | 43,100 |
2014/02/18 | 1,403 | 1,444 | 1,396 | 1,436 | 543,700 |
2014/02/17 | 1,385 | 1,409 | 1,370 | 1,405 | 1,735,100 |
2014/02/14 | 1,403 | 1,408 | 1,354 | 1,380 | 130,500 |
2014/02/13 | 1,422 | 1,431 | 1,397 | 1,403 | 136,100 |
2014/02/12 | 1,405 | 1,434 | 1,405 | 1,419 | 159,900 |
2014/02/10 | 1,406 | 1,418 | 1,393 | 1,402 | 75,100 |
2014/02/07 | 1,391 | 1,405 | 1,375 | 1,386 | 78,900 |
2014/02/06 | 1,374 | 1,387 | 1,360 | 1,376 | 116,700 |
2014/02/05 | 1,353 | 1,378 | 1,345 | 1,373 | 156,400 |
2014/02/04 | 1,400 | 1,413 | 1,340 | 1,348 | 224,700 |
2014/02/03 | 1,420 | 1,438 | 1,403 | 1,418 | 117,600 |
2014/01/31 | 1,431 | 1,431 | 1,404 | 1,422 | 89,700 |
2014/01/30 | 1,429 | 1,429 | 1,405 | 1,416 | 99,400 |
2014/01/29 | 1,426 | 1,443 | 1,416 | 1,443 | 59,300 |
2014/01/28 | 1,414 | 1,445 | 1,403 | 1,403 | 96,200 |
2014/01/27 | 1,430 | 1,432 | 1,412 | 1,413 | 122,100 |
2014/01/24 | 1,470 | 1,473 | 1,448 | 1,451 | 138,600 |
2014/01/23 | 1,501 | 1,501 | 1,477 | 1,477 | 99,200 |
2014/01/22 | 1,492 | 1,505 | 1,484 | 1,500 | 73,000 |
2014/01/21 | 1,501 | 1,501 | 1,486 | 1,493 | 79,700 |
2014/01/20 | 1,500 | 1,500 | 1,490 | 1,496 | 36,700 |
2014/01/17 | 1,486 | 1,499 | 1,482 | 1,492 | 69,200 |
2014/01/16 | 1,486 | 1,499 | 1,480 | 1,488 | 67,100 |
2014/01/15 | 1,472 | 1,487 | 1,466 | 1,486 | 76,900 |
2014/01/14 | 1,488 | 1,489 | 1,470 | 1,475 | 140,400 |
2014/01/10 | 1,492 | 1,498 | 1,474 | 1,489 | 136,300 |
2014/01/09 | 1,514 | 1,514 | 1,495 | 1,501 | 70,600 |
2014/01/08 | 1,500 | 1,528 | 1,495 | 1,515 | 131,600 |
2014/01/07 | 1,500 | 1,504 | 1,485 | 1,490 | 61,700 |
2014/01/06 | 1,501 | 1,514 | 1,494 | 1,506 | 87,800 |