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
2016/12/30 2,710 2,768 2,668 2,762 224,800
2016/12/29 2,665 2,719 2,652 2,690 201,600
2016/12/28 2,579 2,674 2,547 2,667 312,400
2016/12/27 2,530 2,538 2,490 2,507 102,100
2016/12/26 2,531 2,539 2,506 2,522 94,400
2016/12/22 2,551 2,555 2,530 2,548 56,800
2016/12/21 2,585 2,591 2,545 2,552 59,800
2016/12/20 2,555 2,588 2,547 2,580 58,300
2016/12/19 2,553 2,561 2,533 2,555 52,700
2016/12/16 2,525 2,556 2,525 2,553 82,900
2016/12/15 2,482 2,522 2,482 2,517 73,700
2016/12/14 2,500 2,516 2,468 2,475 45,500
2016/12/13 2,461 2,501 2,454 2,498 105,000
2016/12/12 2,448 2,455 2,418 2,451 84,200
2016/12/09 2,390 2,437 2,376 2,430 188,700
2016/12/08 2,391 2,411 2,373 2,403 85,800
2016/12/07 2,345 2,356 2,336 2,354 77,800
2016/12/06 2,310 2,326 2,296 2,320 89,900
2016/12/05 2,294 2,308 2,279 2,299 55,500
2016/12/02 2,279 2,320 2,267 2,313 118,000
2016/12/01 2,290 2,315 2,258 2,290 51,300
2016/11/30 2,310 2,310 2,253 2,263 107,000
2016/11/29 2,325 2,325 2,278 2,296 92,300
2016/11/28 2,298 2,310 2,281 2,307 64,600
2016/11/25 2,279 2,295 2,262 2,294 72,600
2016/11/24 2,290 2,290 2,259 2,280 56,200
2016/11/22 2,232 2,269 2,217 2,265 50,900
2016/11/21 2,200 2,241 2,200 2,241 49,000
2016/11/18 2,184 2,190 2,161 2,185 73,600
2016/11/17 2,177 2,195 2,162 2,164 65,500
2016/11/16 2,197 2,199 2,173 2,188 44,900
2016/11/15 2,168 2,180 2,146 2,173 55,200
2016/11/14 2,170 2,181 2,146 2,168 63,600
2016/11/11 2,170 2,172 2,121 2,138 67,300
2016/11/10 2,139 2,155 2,109 2,145 108,400
2016/11/09 2,170 2,176 2,021 2,039 99,700
2016/11/08 2,153 2,167 2,133 2,156 34,600
2016/11/07 2,141 2,169 2,137 2,164 43,400
2016/11/04 2,140 2,140 2,096 2,117 78,800
2016/11/02 2,173 2,174 2,135 2,152 66,900
2016/11/01 2,188 2,200 2,175 2,200 47,900
2016/10/31 2,200 2,200 2,161 2,188 69,900
2016/10/28 2,191 2,205 2,185 2,195 104,400
2016/10/27 2,175 2,187 2,155 2,173 55,400
2016/10/26 2,167 2,174 2,143 2,158 59,300
2016/10/25 2,139 2,166 2,131 2,161 79,900
2016/10/24 2,123 2,132 2,105 2,131 37,000
2016/10/21 2,127 2,135 2,109 2,113 50,400
2016/10/20 2,120 2,146 2,118 2,142 71,400
2016/10/19 2,080 2,110 2,080 2,103 62,000
2016/10/18 2,043 2,082 2,043 2,081 66,800
2016/10/17 2,043 2,069 2,043 2,057 59,300
2016/10/14 2,024 2,050 2,016 2,048 102,200
2016/10/13 2,044 2,065 2,027 2,043 126,700
2016/10/12 2,013 2,054 2,013 2,041 128,200
2016/10/11 2,020 2,037 2,002 2,028 100,700
2016/10/07 2,087 2,087 2,021 2,028 116,500
2016/10/06 2,091 2,106 2,080 2,093 249,900
2016/10/05 2,012 2,051 2,005 2,041 133,900
2016/10/04 2,010 2,011 1,989 2,002 124,000
2016/10/03 1,974 2,008 1,974 1,997 203,100
2016/09/30 2,004 2,009 1,946 1,964 430,700
2016/09/29 2,113 2,169 2,107 2,154 190,400
2016/09/28 2,060 2,126 2,056 2,113 195,000
2016/09/27 2,115 2,204 2,035 2,078 329,000
2016/09/26 2,145 2,166 2,130 2,158 144,300
2016/09/23 2,131 2,154 2,117 2,154 95,500
2016/09/21 2,071 2,134 2,059 2,128 120,700
2016/09/20 2,061 2,076 2,048 2,058 129,400
2016/09/16 2,030 2,077 2,028 2,077 120,800
2016/09/15 2,000 2,029 1,998 2,025 73,700
2016/09/14 2,018 2,019 1,998 2,012 66,700
2016/09/13 2,029 2,052 2,013 2,023 69,000
2016/09/12 2,004 2,021 1,987 2,017 77,000
2016/09/09 1,991 2,038 1,969 2,031 134,500
2016/09/08 1,965 1,997 1,943 1,993 162,200
2016/09/07 2,000 2,006 1,979 2,003 94,800
2016/09/06 1,969 2,012 1,969 2,008 162,800
2016/09/05 1,964 1,970 1,950 1,953 82,600
2016/09/02 1,894 1,944 1,889 1,942 137,000
2016/09/01 1,851 1,895 1,851 1,895 64,500
2016/08/31 1,871 1,871 1,840 1,862 92,800
2016/08/30 1,867 1,879 1,849 1,855 80,700
2016/08/29 1,878 1,889 1,846 1,861 96,000
2016/08/26 1,867 1,871 1,835 1,849 118,200
2016/08/25 1,881 1,882 1,861 1,866 75,700
2016/08/24 1,900 1,900 1,874 1,879 105,800
2016/08/23 1,879 1,898 1,865 1,882 113,500
2016/08/22 1,878 1,894 1,798 1,856 214,300
2016/08/19 1,918 1,918 1,863 1,866 119,800
2016/08/18 1,892 1,913 1,875 1,904 210,300
2016/08/17 1,886 1,902 1,871 1,892 776,600
2016/08/16 1,954 1,963 1,908 1,911 538,500
2016/08/15 1,955 1,963 1,947 1,952 276,500
2016/08/12 1,968 1,974 1,941 1,964 335,800
2016/08/10 2,005 2,024 1,981 1,987 265,400
2016/08/09 1,941 2,013 1,941 2,012 253,300
2016/08/08 1,872 1,948 1,870 1,945 344,200
2016/08/05 1,955 1,968 1,918 1,919 296,500
2016/08/04 1,967 1,980 1,949 1,955 215,700
2016/08/03 1,962 1,985 1,955 1,967 279,600
2016/08/02 1,982 2,014 1,980 1,991 184,500
2016/08/01 1,978 1,998 1,965 1,983 186,800
2016/07/29 1,980 1,996 1,964 1,994 185,700
2016/07/28 1,988 1,989 1,970 1,983 102,200
2016/07/27 2,000 2,021 1,989 2,009 132,500
2016/07/26 2,037 2,045 1,992 1,997 128,100
2016/07/25 2,034 2,058 2,021 2,043 164,900
2016/07/22 2,056 2,064 2,018 2,034 109,500
2016/07/21 2,078 2,084 2,059 2,072 81,700
2016/07/20 2,044 2,071 2,035 2,067 112,300
2016/07/19 2,025 2,050 2,020 2,049 122,500
2016/07/15 2,021 2,042 2,006 2,025 104,100
2016/07/14 2,039 2,046 2,015 2,026 131,200
2016/07/13 2,075 2,088 2,021 2,025 161,900
2016/07/12 1,981 2,035 1,979 2,032 233,000
2016/07/11 1,912 1,966 1,906 1,959 193,800
2016/07/08 1,923 1,931 1,872 1,872 137,400
2016/07/07 1,918 1,940 1,913 1,937 179,100
2016/07/06 1,900 1,921 1,877 1,916 237,900
2016/07/05 1,957 1,957 1,915 1,919 186,700
2016/07/04 2,004 2,004 1,955 1,968 177,600
2016/07/01 1,993 2,019 1,973 2,019 192,600
2016/06/30 2,044 2,051 1,979 1,985 311,500
2016/06/29 2,050 2,061 2,011 2,022 338,800
2016/06/28 2,191 2,282 2,191 2,235 152,800
2016/06/27 2,201 2,253 2,169 2,250 176,000
2016/06/24 2,309 2,326 2,139 2,162 161,700
2016/06/23 2,348 2,354 2,291 2,304 104,900
2016/06/22 2,345 2,379 2,332 2,368 82,500
2016/06/21 2,297 2,358 2,262 2,350 101,300
2016/06/20 2,325 2,346 2,286 2,301 112,900
2016/06/17 2,320 2,347 2,312 2,318 168,000
2016/06/16 2,297 2,323 2,276 2,292 141,300
2016/06/15 2,280 2,320 2,263 2,310 102,000
2016/06/14 2,221 2,291 2,206 2,290 126,400
2016/06/13 2,300 2,300 2,225 2,229 134,000
2016/06/10 2,388 2,390 2,323 2,345 105,300
2016/06/09 2,408 2,418 2,381 2,391 37,200
2016/06/08 2,380 2,410 2,360 2,410 55,800
2016/06/07 2,345 2,376 2,329 2,372 69,000
2016/06/06 2,325 2,346 2,289 2,346 45,500
2016/06/03 2,320 2,340 2,302 2,339 53,300
2016/06/02 2,343 2,359 2,295 2,298 67,100
2016/06/01 2,358 2,370 2,337 2,346 40,000
2016/05/31 2,348 2,362 2,329 2,358 86,700
2016/05/30 2,343 2,343 2,324 2,337 43,900
2016/05/27 2,321 2,331 2,307 2,329 59,800
2016/05/26 2,281 2,323 2,281 2,317 73,600
2016/05/25 2,276 2,284 2,247 2,280 62,900
2016/05/24 2,244 2,257 2,225 2,236 60,400
2016/05/23 2,249 2,256 2,227 2,242 40,500
2016/05/20 2,240 2,267 2,225 2,264 60,100
2016/05/19 2,270 2,287 2,229 2,240 44,700
2016/05/18 2,276 2,282 2,241 2,262 61,800
2016/05/17 2,301 2,303 2,271 2,286 40,400
2016/05/16 2,275 2,310 2,267 2,274 46,100
2016/05/13 2,284 2,299 2,251 2,281 64,400
2016/05/12 2,269 2,289 2,237 2,284 104,100
2016/05/11 2,372 2,376 2,280 2,291 78,300
2016/05/10 2,278 2,348 2,278 2,347 124,400
2016/05/09 2,232 2,272 2,224 2,263 84,200
2016/05/06 2,201 2,209 2,166 2,195 68,100
2016/05/02 2,180 2,205 2,161 2,172 78,900
2016/04/28 2,355 2,384 2,214 2,264 112,100
2016/04/27 2,341 2,364 2,303 2,319 86,900
2016/04/26 2,302 2,328 2,272 2,313 70,100
2016/04/25 2,359 2,367 2,300 2,304 73,000
2016/04/22 2,346 2,353 2,311 2,351 97,900
2016/04/21 2,355 2,400 2,346 2,356 135,300
2016/04/20 2,352 2,367 2,310 2,326 141,400
2016/04/19 2,311 2,372 2,285 2,350 128,100
2016/04/18 2,272 2,337 2,264 2,311 110,900
2016/04/15 2,368 2,378 2,341 2,349 83,400
2016/04/14 2,366 2,393 2,345 2,393 151,600
2016/04/13 2,299 2,340 2,298 2,326 109,400
2016/04/12 2,276 2,303 2,256 2,276 88,400
2016/04/11 2,266 2,295 2,243 2,282 90,500
2016/04/08 2,213 2,325 2,213 2,296 141,600
2016/04/07 2,221 2,251 2,200 2,238 169,700
2016/04/06 2,218 2,267 2,206 2,244 157,600
2016/04/05 2,276 2,287 2,207 2,207 201,600
2016/04/04 2,243 2,346 2,223 2,301 193,200
2016/04/01 2,352 2,354 2,255 2,257 331,200
2016/03/31 2,433 2,433 2,326 2,336 245,500
2016/03/30 2,514 2,518 2,401 2,447 284,800
2016/03/29 2,536 2,570 2,501 2,512 168,900
2016/03/28 2,485 2,528 2,477 2,528 151,400
2016/03/25 2,440 2,468 2,406 2,461 105,300
2016/03/24 2,418 2,461 2,414 2,421 145,400
2016/03/23 2,430 2,463 2,404 2,418 89,600
2016/03/22 2,404 2,446 2,381 2,404 97,700
2016/03/18 2,401 2,435 2,348 2,381 156,800
2016/03/17 2,370 2,422 2,350 2,405 184,500
2016/03/16 2,326 2,368 2,310 2,327 64,900
2016/03/15 2,303 2,344 2,298 2,332 69,100
2016/03/14 2,285 2,328 2,268 2,314 73,000
2016/03/11 2,210 2,282 2,207 2,275 147,700
2016/03/10 2,159 2,227 2,159 2,222 93,000
2016/03/09 2,125 2,164 2,111 2,130 56,700
2016/03/08 2,170 2,185 2,116 2,150 69,400
2016/03/07 2,239 2,239 2,172 2,182 73,700
2016/03/04 2,215 2,261 2,184 2,248 75,200
2016/03/03 2,169 2,222 2,145 2,218 71,500
2016/03/02 2,179 2,201 2,161 2,181 74,300
2016/03/01 2,105 2,156 2,099 2,147 94,200
2016/02/29 2,153 2,168 2,102 2,102 94,500
2016/02/26 2,120 2,156 2,115 2,130 79,800
2016/02/25 2,085 2,120 2,081 2,104 89,600
2016/02/24 2,059 2,119 2,052 2,078 123,900
2016/02/23 2,095 2,105 2,046 2,048 94,000
2016/02/22 2,061 2,131 2,061 2,095 91,600
2016/02/19 2,095 2,107 2,055 2,093 113,300
2016/02/18 2,138 2,143 2,094 2,115 188,100
2016/02/17 2,113 2,120 2,030 2,080 1,059,000
2016/02/16 2,175 2,277 2,175 2,227 1,012,800
2016/02/15 2,163 2,220 2,116 2,203 885,800
2016/02/12 2,089 2,109 2,051 2,055 308,400
2016/02/10 2,306 2,327 2,154 2,194 249,200
2016/02/09 2,354 2,354 2,281 2,300 178,300
2016/02/08 2,370 2,421 2,339 2,402 157,400
2016/02/05 2,345 2,393 2,334 2,379 93,800
2016/02/04 2,458 2,464 2,380 2,383 111,400
2016/02/03 2,500 2,522 2,462 2,506 75,600
2016/02/02 2,467 2,543 2,460 2,523 82,700
2016/02/01 2,464 2,513 2,456 2,507 100,400
2016/01/29 2,395 2,443 2,343 2,440 109,100
2016/01/28 2,382 2,395 2,342 2,362 103,200
2016/01/27 2,378 2,397 2,360 2,394 92,100
2016/01/26 2,328 2,375 2,324 2,328 66,200
2016/01/25 2,396 2,407 2,351 2,393 96,300
2016/01/22 2,269 2,337 2,241 2,336 116,400
2016/01/21 2,198 2,239 2,181 2,186 173,800
2016/01/20 2,320 2,320 2,206 2,214 189,400
2016/01/19 2,350 2,376 2,318 2,336 75,200
2016/01/18 2,300 2,360 2,300 2,353 58,900
2016/01/15 2,402 2,436 2,362 2,379 87,800
2016/01/14 2,404 2,417 2,328 2,361 170,400
2016/01/13 2,438 2,491 2,415 2,483 95,300
2016/01/12 2,412 2,470 2,390 2,390 102,500
2016/01/08 2,530 2,540 2,455 2,466 141,700
2016/01/07 2,568 2,629 2,556 2,561 163,500
2016/01/06 2,596 2,648 2,570 2,600 98,000
2016/01/05 2,573 2,627 2,547 2,593 112,700
2016/01/04 2,612 2,634 2,555 2,558 114,800

このページの先頭へ