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 |
---|---|---|---|---|---|
2017/12/29 | 2,348 | 2,349 | 2,325 | 2,343 | 97,500 |
2017/12/28 | 2,350 | 2,354 | 2,324 | 2,341 | 312,100 |
2017/12/27 | 2,400 | 2,400 | 2,320 | 2,350 | 447,600 |
2017/12/26 | 2,471 | 2,499 | 2,471 | 2,490 | 79,500 |
2017/12/25 | 2,513 | 2,520 | 2,496 | 2,499 | 87,400 |
2017/12/22 | 2,528 | 2,545 | 2,518 | 2,532 | 82,900 |
2017/12/21 | 2,461 | 2,528 | 2,461 | 2,526 | 114,800 |
2017/12/20 | 2,484 | 2,493 | 2,469 | 2,473 | 40,300 |
2017/12/19 | 2,476 | 2,495 | 2,459 | 2,490 | 58,200 |
2017/12/18 | 2,490 | 2,490 | 2,464 | 2,464 | 49,100 |
2017/12/15 | 2,492 | 2,499 | 2,464 | 2,492 | 73,700 |
2017/12/14 | 2,507 | 2,513 | 2,489 | 2,498 | 50,200 |
2017/12/13 | 2,510 | 2,510 | 2,472 | 2,486 | 57,900 |
2017/12/12 | 2,527 | 2,531 | 2,503 | 2,506 | 47,800 |
2017/12/11 | 2,539 | 2,544 | 2,498 | 2,526 | 67,300 |
2017/12/08 | 2,457 | 2,515 | 2,457 | 2,514 | 130,600 |
2017/12/07 | 2,456 | 2,506 | 2,445 | 2,483 | 107,300 |
2017/12/06 | 2,457 | 2,470 | 2,433 | 2,442 | 69,200 |
2017/12/05 | 2,440 | 2,463 | 2,429 | 2,462 | 71,900 |
2017/12/04 | 2,441 | 2,464 | 2,434 | 2,436 | 73,600 |
2017/12/01 | 2,428 | 2,433 | 2,403 | 2,426 | 60,000 |
2017/11/30 | 2,409 | 2,427 | 2,398 | 2,422 | 83,400 |
2017/11/29 | 2,375 | 2,398 | 2,365 | 2,398 | 92,500 |
2017/11/28 | 2,378 | 2,382 | 2,361 | 2,364 | 49,300 |
2017/11/27 | 2,375 | 2,375 | 2,349 | 2,367 | 82,800 |
2017/11/24 | 2,350 | 2,383 | 2,347 | 2,374 | 53,400 |
2017/11/22 | 2,377 | 2,378 | 2,352 | 2,352 | 127,600 |
2017/11/21 | 2,364 | 2,396 | 2,344 | 2,378 | 130,100 |
2017/11/20 | 2,366 | 2,389 | 2,353 | 2,363 | 140,800 |
2017/11/17 | 2,398 | 2,420 | 2,383 | 2,389 | 93,900 |
2017/11/16 | 2,348 | 2,394 | 2,332 | 2,380 | 122,400 |
2017/11/15 | 2,440 | 2,440 | 2,365 | 2,374 | 138,600 |
2017/11/14 | 2,466 | 2,466 | 2,434 | 2,440 | 99,000 |
2017/11/13 | 2,487 | 2,489 | 2,466 | 2,469 | 50,400 |
2017/11/10 | 2,488 | 2,507 | 2,485 | 2,490 | 73,100 |
2017/11/09 | 2,488 | 2,534 | 2,486 | 2,513 | 135,700 |
2017/11/08 | 2,490 | 2,496 | 2,462 | 2,478 | 76,900 |
2017/11/07 | 2,450 | 2,486 | 2,424 | 2,482 | 101,200 |
2017/11/06 | 2,491 | 2,492 | 2,469 | 2,474 | 74,100 |
2017/11/02 | 2,474 | 2,501 | 2,452 | 2,494 | 110,800 |
2017/11/01 | 2,486 | 2,486 | 2,462 | 2,466 | 72,200 |
2017/10/31 | 2,466 | 2,477 | 2,452 | 2,470 | 67,600 |
2017/10/30 | 2,484 | 2,490 | 2,454 | 2,469 | 128,400 |
2017/10/27 | 2,482 | 2,492 | 2,459 | 2,488 | 95,700 |
2017/10/26 | 2,467 | 2,487 | 2,459 | 2,466 | 88,500 |
2017/10/25 | 2,477 | 2,477 | 2,456 | 2,464 | 83,600 |
2017/10/24 | 2,484 | 2,484 | 2,445 | 2,477 | 137,500 |
2017/10/23 | 2,515 | 2,517 | 2,481 | 2,493 | 92,800 |
2017/10/20 | 2,496 | 2,517 | 2,493 | 2,497 | 77,300 |
2017/10/19 | 2,485 | 2,517 | 2,481 | 2,509 | 142,500 |
2017/10/18 | 2,473 | 2,488 | 2,470 | 2,486 | 85,900 |
2017/10/17 | 2,480 | 2,480 | 2,453 | 2,472 | 96,400 |
2017/10/16 | 2,465 | 2,489 | 2,453 | 2,479 | 115,500 |
2017/10/13 | 2,414 | 2,466 | 2,414 | 2,455 | 183,700 |
2017/10/12 | 2,387 | 2,412 | 2,377 | 2,410 | 158,300 |
2017/10/11 | 2,460 | 2,460 | 2,369 | 2,380 | 362,600 |
2017/10/10 | 2,425 | 2,478 | 2,414 | 2,478 | 247,200 |
2017/10/06 | 2,388 | 2,434 | 2,373 | 2,417 | 155,900 |
2017/10/05 | 2,397 | 2,399 | 2,286 | 2,381 | 354,300 |
2017/10/04 | 2,415 | 2,518 | 2,402 | 2,412 | 365,700 |
2017/10/03 | 2,495 | 2,495 | 2,350 | 2,389 | 450,200 |
2017/10/02 | 2,485 | 2,485 | 2,466 | 2,471 | 54,200 |
2017/09/29 | 2,465 | 2,481 | 2,451 | 2,463 | 91,000 |
2017/09/28 | 2,478 | 2,488 | 2,455 | 2,485 | 78,900 |
2017/09/27 | 2,478 | 2,478 | 2,450 | 2,469 | 75,300 |
2017/09/26 | 2,489 | 2,500 | 2,472 | 2,477 | 82,300 |
2017/09/25 | 2,475 | 2,493 | 2,453 | 2,492 | 84,300 |
2017/09/22 | 2,487 | 2,494 | 2,458 | 2,465 | 72,200 |
2017/09/21 | 2,502 | 2,528 | 2,485 | 2,491 | 124,900 |
2017/09/20 | 2,520 | 2,520 | 2,505 | 2,515 | 80,100 |
2017/09/19 | 2,505 | 2,530 | 2,501 | 2,525 | 89,400 |
2017/09/15 | 2,518 | 2,520 | 2,485 | 2,495 | 125,200 |
2017/09/14 | 2,548 | 2,548 | 2,515 | 2,518 | 63,700 |
2017/09/13 | 2,519 | 2,539 | 2,507 | 2,535 | 47,600 |
2017/09/12 | 2,530 | 2,530 | 2,480 | 2,500 | 60,900 |
2017/09/11 | 2,473 | 2,512 | 2,473 | 2,491 | 61,300 |
2017/09/08 | 2,447 | 2,477 | 2,437 | 2,443 | 194,700 |
2017/09/07 | 2,464 | 2,492 | 2,448 | 2,459 | 208,500 |
2017/09/06 | 2,475 | 2,477 | 2,444 | 2,464 | 134,700 |
2017/09/05 | 2,522 | 2,525 | 2,477 | 2,482 | 102,300 |
2017/09/04 | 2,543 | 2,554 | 2,515 | 2,520 | 77,300 |
2017/09/01 | 2,568 | 2,568 | 2,528 | 2,546 | 90,800 |
2017/08/31 | 2,554 | 2,573 | 2,545 | 2,567 | 64,300 |
2017/08/30 | 2,560 | 2,560 | 2,533 | 2,550 | 75,100 |
2017/08/29 | 2,551 | 2,568 | 2,540 | 2,547 | 58,000 |
2017/08/28 | 2,580 | 2,592 | 2,563 | 2,574 | 106,400 |
2017/08/25 | 2,536 | 2,576 | 2,513 | 2,572 | 137,800 |
2017/08/24 | 2,515 | 2,530 | 2,503 | 2,529 | 72,400 |
2017/08/23 | 2,530 | 2,530 | 2,502 | 2,523 | 89,900 |
2017/08/22 | 2,520 | 2,526 | 2,499 | 2,515 | 104,800 |
2017/08/21 | 2,483 | 2,515 | 2,476 | 2,513 | 95,700 |
2017/08/18 | 2,486 | 2,490 | 2,463 | 2,473 | 107,300 |
2017/08/17 | 2,509 | 2,525 | 2,499 | 2,508 | 135,100 |
2017/08/16 | 2,535 | 2,537 | 2,484 | 2,493 | 600,300 |
2017/08/15 | 2,570 | 2,580 | 2,547 | 2,556 | 512,400 |
2017/08/14 | 2,521 | 2,559 | 2,511 | 2,551 | 224,100 |
2017/08/10 | 2,515 | 2,538 | 2,512 | 2,535 | 139,100 |
2017/08/09 | 2,508 | 2,519 | 2,483 | 2,517 | 200,900 |
2017/08/08 | 2,578 | 2,578 | 2,498 | 2,513 | 318,200 |
2017/08/07 | 2,519 | 2,545 | 2,513 | 2,528 | 244,300 |
2017/08/04 | 2,532 | 2,544 | 2,513 | 2,526 | 203,500 |
2017/08/03 | 2,518 | 2,546 | 2,512 | 2,537 | 326,900 |
2017/08/02 | 2,533 | 2,537 | 2,504 | 2,511 | 398,400 |
2017/08/01 | 2,532 | 2,547 | 2,517 | 2,535 | 243,400 |
2017/07/31 | 2,500 | 2,527 | 2,494 | 2,509 | 328,400 |
2017/07/28 | 2,496 | 2,527 | 2,496 | 2,520 | 250,100 |
2017/07/27 | 2,512 | 2,534 | 2,481 | 2,488 | 173,700 |
2017/07/26 | 2,491 | 2,509 | 2,475 | 2,507 | 181,100 |
2017/07/25 | 2,470 | 2,504 | 2,464 | 2,481 | 140,400 |
2017/07/24 | 2,456 | 2,485 | 2,451 | 2,478 | 109,000 |
2017/07/21 | 2,401 | 2,514 | 2,401 | 2,471 | 323,500 |
2017/07/20 | 2,324 | 2,402 | 2,324 | 2,393 | 235,100 |
2017/07/19 | 2,300 | 2,319 | 2,295 | 2,316 | 86,600 |
2017/07/18 | 2,296 | 2,316 | 2,284 | 2,313 | 95,900 |
2017/07/14 | 2,286 | 2,304 | 2,285 | 2,293 | 63,200 |
2017/07/13 | 2,289 | 2,289 | 2,269 | 2,279 | 95,500 |
2017/07/12 | 2,295 | 2,300 | 2,286 | 2,288 | 86,500 |
2017/07/11 | 2,303 | 2,314 | 2,288 | 2,312 | 118,500 |
2017/07/10 | 2,288 | 2,299 | 2,277 | 2,297 | 122,400 |
2017/07/07 | 2,290 | 2,300 | 2,269 | 2,273 | 132,800 |
2017/07/06 | 2,321 | 2,337 | 2,297 | 2,300 | 141,200 |
2017/07/05 | 2,350 | 2,352 | 2,317 | 2,338 | 135,100 |
2017/07/04 | 2,350 | 2,381 | 2,331 | 2,342 | 135,100 |
2017/07/03 | 2,412 | 2,412 | 2,365 | 2,368 | 132,200 |
2017/06/30 | 2,415 | 2,416 | 2,389 | 2,403 | 143,700 |
2017/06/29 | 2,425 | 2,452 | 2,414 | 2,425 | 131,600 |
2017/06/28 | 2,424 | 2,434 | 2,404 | 2,404 | 103,700 |
2017/06/27 | 2,444 | 2,444 | 2,420 | 2,424 | 59,500 |
2017/06/26 | 2,421 | 2,432 | 2,401 | 2,414 | 60,000 |
2017/06/23 | 2,422 | 2,428 | 2,405 | 2,420 | 52,600 |
2017/06/22 | 2,442 | 2,442 | 2,408 | 2,423 | 57,700 |
2017/06/21 | 2,447 | 2,469 | 2,435 | 2,442 | 74,700 |
2017/06/20 | 2,442 | 2,476 | 2,434 | 2,467 | 103,500 |
2017/06/19 | 2,407 | 2,429 | 2,402 | 2,426 | 63,600 |
2017/06/16 | 2,403 | 2,411 | 2,385 | 2,408 | 100,000 |
2017/06/15 | 2,372 | 2,406 | 2,371 | 2,395 | 62,000 |
2017/06/14 | 2,385 | 2,409 | 2,370 | 2,372 | 64,600 |
2017/06/13 | 2,383 | 2,396 | 2,376 | 2,381 | 56,100 |
2017/06/12 | 2,364 | 2,388 | 2,358 | 2,378 | 81,200 |
2017/06/09 | 2,358 | 2,388 | 2,350 | 2,364 | 94,100 |
2017/06/08 | 2,405 | 2,425 | 2,374 | 2,374 | 101,300 |
2017/06/07 | 2,400 | 2,400 | 2,366 | 2,386 | 91,800 |
2017/06/06 | 2,465 | 2,466 | 2,400 | 2,400 | 105,700 |
2017/06/05 | 2,469 | 2,474 | 2,435 | 2,465 | 57,200 |
2017/06/02 | 2,444 | 2,480 | 2,443 | 2,469 | 138,000 |
2017/06/01 | 2,394 | 2,445 | 2,394 | 2,444 | 47,200 |
2017/05/31 | 2,422 | 2,422 | 2,389 | 2,395 | 101,100 |
2017/05/30 | 2,419 | 2,430 | 2,406 | 2,425 | 56,800 |
2017/05/29 | 2,391 | 2,427 | 2,387 | 2,420 | 55,400 |
2017/05/26 | 2,412 | 2,417 | 2,385 | 2,388 | 67,600 |
2017/05/25 | 2,434 | 2,448 | 2,408 | 2,423 | 85,800 |
2017/05/24 | 2,421 | 2,443 | 2,419 | 2,441 | 82,900 |
2017/05/23 | 2,423 | 2,435 | 2,393 | 2,398 | 117,800 |
2017/05/22 | 2,419 | 2,455 | 2,419 | 2,439 | 41,600 |
2017/05/19 | 2,437 | 2,440 | 2,404 | 2,421 | 71,400 |
2017/05/18 | 2,425 | 2,445 | 2,424 | 2,444 | 50,000 |
2017/05/17 | 2,469 | 2,476 | 2,446 | 2,457 | 71,800 |
2017/05/16 | 2,498 | 2,498 | 2,470 | 2,487 | 71,400 |
2017/05/15 | 2,502 | 2,503 | 2,488 | 2,499 | 69,900 |
2017/05/12 | 2,502 | 2,535 | 2,502 | 2,524 | 79,900 |
2017/05/11 | 2,510 | 2,520 | 2,483 | 2,502 | 73,700 |
2017/05/10 | 2,517 | 2,522 | 2,494 | 2,510 | 98,000 |
2017/05/09 | 2,525 | 2,535 | 2,507 | 2,517 | 77,000 |
2017/05/08 | 2,505 | 2,530 | 2,496 | 2,526 | 122,500 |
2017/05/02 | 2,415 | 2,474 | 2,414 | 2,470 | 256,400 |
2017/05/01 | 2,391 | 2,400 | 2,379 | 2,400 | 52,200 |
2017/04/28 | 2,415 | 2,416 | 2,382 | 2,391 | 72,000 |
2017/04/27 | 2,402 | 2,422 | 2,389 | 2,406 | 120,500 |
2017/04/26 | 2,389 | 2,393 | 2,369 | 2,393 | 99,700 |
2017/04/25 | 2,383 | 2,389 | 2,354 | 2,370 | 105,600 |
2017/04/24 | 2,380 | 2,394 | 2,357 | 2,391 | 91,200 |
2017/04/21 | 2,360 | 2,360 | 2,318 | 2,341 | 126,000 |
2017/04/20 | 2,363 | 2,363 | 2,332 | 2,340 | 78,300 |
2017/04/19 | 2,332 | 2,364 | 2,332 | 2,343 | 91,000 |
2017/04/18 | 2,347 | 2,354 | 2,314 | 2,333 | 105,100 |
2017/04/17 | 2,312 | 2,354 | 2,311 | 2,335 | 100,500 |
2017/04/14 | 2,281 | 2,327 | 2,276 | 2,310 | 100,400 |
2017/04/13 | 2,285 | 2,306 | 2,276 | 2,301 | 138,500 |
2017/04/12 | 2,285 | 2,312 | 2,262 | 2,294 | 177,200 |
2017/04/11 | 2,305 | 2,318 | 2,288 | 2,308 | 136,900 |
2017/04/10 | 2,345 | 2,348 | 2,282 | 2,321 | 232,800 |
2017/04/07 | 2,370 | 2,384 | 2,311 | 2,336 | 280,600 |
2017/04/06 | 2,451 | 2,465 | 2,368 | 2,384 | 237,200 |
2017/04/05 | 2,555 | 2,572 | 2,452 | 2,485 | 196,000 |
2017/04/04 | 2,743 | 2,748 | 2,519 | 2,535 | 268,100 |
2017/04/03 | 2,707 | 2,746 | 2,701 | 2,728 | 98,200 |
2017/03/31 | 2,737 | 2,783 | 2,702 | 2,702 | 112,000 |
2017/03/30 | 2,761 | 2,767 | 2,715 | 2,719 | 95,900 |
2017/03/29 | 2,780 | 2,793 | 2,755 | 2,793 | 59,700 |
2017/03/28 | 2,733 | 2,764 | 2,728 | 2,763 | 79,500 |
2017/03/27 | 2,717 | 2,734 | 2,706 | 2,706 | 51,600 |
2017/03/24 | 2,728 | 2,779 | 2,718 | 2,767 | 77,800 |
2017/03/23 | 2,729 | 2,729 | 2,684 | 2,723 | 49,300 |
2017/03/22 | 2,767 | 2,768 | 2,713 | 2,717 | 64,300 |
2017/03/21 | 2,777 | 2,812 | 2,767 | 2,802 | 69,200 |
2017/03/17 | 2,770 | 2,793 | 2,754 | 2,776 | 67,100 |
2017/03/16 | 2,705 | 2,796 | 2,690 | 2,792 | 139,700 |
2017/03/15 | 2,746 | 2,749 | 2,721 | 2,733 | 78,600 |
2017/03/14 | 2,732 | 2,760 | 2,705 | 2,752 | 101,200 |
2017/03/13 | 2,712 | 2,729 | 2,694 | 2,718 | 69,400 |
2017/03/10 | 2,675 | 2,720 | 2,675 | 2,718 | 101,500 |
2017/03/09 | 2,668 | 2,673 | 2,637 | 2,652 | 70,800 |
2017/03/08 | 2,682 | 2,693 | 2,653 | 2,663 | 53,400 |
2017/03/07 | 2,676 | 2,711 | 2,670 | 2,685 | 66,700 |
2017/03/06 | 2,691 | 2,704 | 2,670 | 2,674 | 59,500 |
2017/03/03 | 2,724 | 2,742 | 2,705 | 2,719 | 58,000 |
2017/03/02 | 2,728 | 2,740 | 2,715 | 2,729 | 46,700 |
2017/03/01 | 2,716 | 2,723 | 2,683 | 2,718 | 51,000 |
2017/02/28 | 2,700 | 2,740 | 2,693 | 2,695 | 91,600 |
2017/02/27 | 2,706 | 2,707 | 2,667 | 2,696 | 68,000 |
2017/02/24 | 2,739 | 2,751 | 2,708 | 2,717 | 81,400 |
2017/02/23 | 2,715 | 2,755 | 2,706 | 2,750 | 111,000 |
2017/02/22 | 2,707 | 2,707 | 2,683 | 2,700 | 61,500 |
2017/02/21 | 2,680 | 2,714 | 2,678 | 2,708 | 55,800 |
2017/02/20 | 2,667 | 2,683 | 2,653 | 2,680 | 47,700 |
2017/02/17 | 2,660 | 2,685 | 2,642 | 2,672 | 90,200 |
2017/02/16 | 2,668 | 2,697 | 2,651 | 2,660 | 468,100 |
2017/02/15 | 2,626 | 2,664 | 2,626 | 2,655 | 479,500 |
2017/02/14 | 2,645 | 2,665 | 2,621 | 2,623 | 213,000 |
2017/02/13 | 2,675 | 2,679 | 2,644 | 2,652 | 206,600 |
2017/02/10 | 2,616 | 2,674 | 2,600 | 2,654 | 326,500 |
2017/02/09 | 2,599 | 2,599 | 2,565 | 2,577 | 375,000 |
2017/02/08 | 2,564 | 2,584 | 2,555 | 2,584 | 324,700 |
2017/02/07 | 2,563 | 2,599 | 2,553 | 2,586 | 165,200 |
2017/02/06 | 2,613 | 2,613 | 2,571 | 2,574 | 129,700 |
2017/02/03 | 2,593 | 2,599 | 2,577 | 2,587 | 115,200 |
2017/02/02 | 2,644 | 2,650 | 2,582 | 2,587 | 153,600 |
2017/02/01 | 2,631 | 2,676 | 2,594 | 2,672 | 253,900 |
2017/01/31 | 2,596 | 2,611 | 2,585 | 2,604 | 94,400 |
2017/01/30 | 2,608 | 2,621 | 2,593 | 2,607 | 89,900 |
2017/01/27 | 2,639 | 2,646 | 2,621 | 2,626 | 121,200 |
2017/01/26 | 2,614 | 2,635 | 2,611 | 2,629 | 105,300 |
2017/01/25 | 2,621 | 2,642 | 2,590 | 2,597 | 90,300 |
2017/01/24 | 2,595 | 2,613 | 2,573 | 2,578 | 127,400 |
2017/01/23 | 2,623 | 2,625 | 2,602 | 2,602 | 84,500 |
2017/01/20 | 2,661 | 2,682 | 2,659 | 2,669 | 80,900 |
2017/01/19 | 2,688 | 2,726 | 2,665 | 2,680 | 90,000 |
2017/01/18 | 2,687 | 2,695 | 2,656 | 2,680 | 73,100 |
2017/01/17 | 2,720 | 2,720 | 2,671 | 2,674 | 132,000 |
2017/01/16 | 2,765 | 2,774 | 2,737 | 2,751 | 78,900 |
2017/01/13 | 2,780 | 2,808 | 2,776 | 2,793 | 87,000 |
2017/01/12 | 2,801 | 2,807 | 2,766 | 2,781 | 155,100 |
2017/01/11 | 2,827 | 2,844 | 2,802 | 2,808 | 113,200 |
2017/01/10 | 2,853 | 2,893 | 2,820 | 2,824 | 193,600 |
2017/01/06 | 2,823 | 2,863 | 2,805 | 2,847 | 196,200 |
2017/01/05 | 2,833 | 2,884 | 2,785 | 2,856 | 208,100 |
2017/01/04 | 2,780 | 2,872 | 2,777 | 2,864 | 189,200 |