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
2019/12/30 2,078 2,107 2,070 2,070 63,600
2019/12/27 2,085 2,103 2,055 2,080 84,800
2019/12/26 2,059 2,073 2,058 2,073 47,900
2019/12/25 2,105 2,105 2,058 2,058 62,300
2019/12/24 2,118 2,125 2,081 2,090 57,400
2019/12/23 2,106 2,118 2,097 2,116 60,600
2019/12/20 2,104 2,118 2,081 2,111 99,000
2019/12/19 2,110 2,126 2,098 2,098 44,100
2019/12/18 2,105 2,115 2,095 2,111 63,000
2019/12/17 2,097 2,117 2,094 2,107 75,200
2019/12/16 2,097 2,108 2,093 2,096 49,500
2019/12/13 2,091 2,101 2,078 2,083 110,100
2019/12/12 2,075 2,076 2,047 2,048 77,200
2019/12/11 2,088 2,088 2,059 2,075 115,400
2019/12/10 2,091 2,111 2,084 2,099 48,200
2019/12/09 2,109 2,120 2,100 2,102 51,500
2019/12/06 2,086 2,097 2,072 2,080 45,400
2019/12/05 2,065 2,083 2,060 2,083 83,700
2019/12/04 2,064 2,082 2,052 2,075 61,600
2019/12/03 2,083 2,095 2,074 2,081 61,400
2019/12/02 2,080 2,126 2,080 2,115 67,200
2019/11/29 2,093 2,112 2,077 2,080 61,700
2019/11/28 2,108 2,108 2,077 2,089 61,800
2019/11/27 2,116 2,135 2,104 2,110 48,500
2019/11/26 2,120 2,140 2,104 2,104 65,900
2019/11/25 2,117 2,130 2,110 2,118 46,400
2019/11/22 2,097 2,127 2,097 2,101 64,200
2019/11/21 2,081 2,112 2,066 2,097 72,400
2019/11/20 2,103 2,120 2,088 2,093 60,600
2019/11/19 2,108 2,120 2,101 2,110 47,900
2019/11/18 2,130 2,130 2,114 2,121 41,500
2019/11/15 2,136 2,149 2,126 2,135 51,700
2019/11/14 2,148 2,148 2,105 2,117 38,500
2019/11/13 2,150 2,166 2,136 2,145 100,300
2019/11/12 2,143 2,149 2,129 2,148 96,400
2019/11/11 2,153 2,162 2,131 2,136 69,100
2019/11/08 2,166 2,166 2,132 2,140 87,800
2019/11/07 2,115 2,153 2,115 2,144 98,900
2019/11/06 2,099 2,117 2,090 2,112 108,600
2019/11/05 2,040 2,089 2,032 2,089 102,300
2019/11/01 2,010 2,025 1,998 2,018 68,800
2019/10/31 2,029 2,032 2,004 2,014 97,600
2019/10/30 2,030 2,044 2,021 2,022 111,000
2019/10/29 2,052 2,057 2,025 2,040 178,500
2019/10/28 2,046 2,046 2,028 2,035 48,300
2019/10/25 2,030 2,051 2,026 2,046 60,000
2019/10/24 2,064 2,064 2,027 2,027 122,300
2019/10/23 2,062 2,062 2,031 2,051 63,400
2019/10/21 2,051 2,058 2,048 2,054 34,000
2019/10/18 2,074 2,100 2,046 2,046 63,400
2019/10/17 2,101 2,101 2,065 2,066 63,900
2019/10/16 2,112 2,118 2,081 2,095 84,200
2019/10/15 2,070 2,101 2,054 2,083 82,700
2019/10/11 2,050 2,063 2,028 2,053 70,400
2019/10/10 2,058 2,067 2,021 2,040 136,400
2019/10/09 2,074 2,078 2,018 2,050 132,200
2019/10/08 2,078 2,123 2,069 2,083 167,600
2019/10/07 2,009 2,078 2,009 2,062 152,600
2019/10/04 1,962 2,005 1,930 2,001 216,300
2019/10/03 2,010 2,039 1,923 1,957 247,200
2019/10/02 2,033 2,040 2,017 2,040 131,100
2019/10/01 2,024 2,049 2,023 2,038 116,200
2019/09/30 2,025 2,032 2,013 2,028 140,100
2019/09/27 2,080 2,093 2,023 2,051 154,000
2019/09/26 2,105 2,112 2,074 2,081 195,900
2019/09/25 2,124 2,125 2,079 2,098 114,900
2019/09/24 2,093 2,125 2,093 2,116 136,800
2019/09/20 2,088 2,101 2,070 2,096 233,000
2019/09/19 2,056 2,082 2,055 2,078 161,600
2019/09/18 2,109 2,109 2,045 2,053 96,800
2019/09/17 2,097 2,109 2,081 2,105 98,200
2019/09/13 2,100 2,102 2,072 2,101 151,600
2019/09/12 2,082 2,095 2,066 2,081 116,100
2019/09/11 2,042 2,074 2,034 2,072 100,400
2019/09/10 2,017 2,046 2,017 2,031 91,600
2019/09/09 1,974 2,015 1,971 2,015 76,100
2019/09/06 2,004 2,004 1,978 1,978 60,000
2019/09/05 1,965 2,002 1,959 1,990 96,600
2019/09/04 1,933 1,947 1,928 1,938 67,200
2019/09/03 1,918 1,955 1,914 1,949 65,200
2019/09/02 1,967 1,974 1,930 1,935 55,700
2019/08/30 1,957 1,967 1,940 1,967 160,100
2019/08/29 1,956 1,963 1,928 1,953 105,200
2019/08/28 1,967 1,971 1,946 1,955 113,700
2019/08/27 1,954 1,970 1,949 1,965 151,500
2019/08/26 1,952 1,967 1,919 1,931 139,500
2019/08/23 1,974 2,010 1,974 2,002 124,500
2019/08/22 1,969 1,981 1,962 1,971 76,400
2019/08/21 1,990 1,994 1,970 1,981 112,300
2019/08/20 1,950 1,999 1,939 1,991 146,100
2019/08/19 1,913 1,948 1,901 1,948 787,500
2019/08/16 1,919 1,936 1,916 1,920 594,200
2019/08/15 1,891 1,927 1,888 1,919 1,022,800
2019/08/14 1,913 1,932 1,904 1,924 282,300
2019/08/13 1,908 1,911 1,875 1,898 474,900
2019/08/09 1,919 1,944 1,911 1,924 386,400
2019/08/08 1,918 1,925 1,884 1,902 390,200
2019/08/07 1,886 1,916 1,882 1,913 407,200
2019/08/06 1,832 1,884 1,818 1,882 229,900
2019/08/05 1,881 1,889 1,842 1,874 199,700
2019/08/02 1,941 1,948 1,878 1,892 369,000
2019/08/01 1,985 1,985 1,956 1,967 230,700
2019/07/31 2,002 2,029 1,999 2,001 183,700
2019/07/30 1,971 2,024 1,971 2,022 188,700
2019/07/29 1,977 1,987 1,962 1,982 132,000
2019/07/26 1,979 1,980 1,956 1,968 122,400
2019/07/25 1,976 1,997 1,967 1,988 112,000
2019/07/24 1,974 1,985 1,945 1,965 117,600
2019/07/23 1,950 1,982 1,942 1,974 67,900
2019/07/22 1,963 1,968 1,951 1,952 73,500
2019/07/19 1,929 1,974 1,924 1,970 61,500
2019/07/18 1,980 1,980 1,923 1,930 140,900
2019/07/17 2,023 2,024 1,994 1,997 125,900
2019/07/16 2,050 2,064 2,034 2,048 89,200
2019/07/12 2,058 2,061 2,041 2,054 62,000
2019/07/11 2,021 2,058 2,021 2,047 108,000
2019/07/10 2,018 2,026 1,994 2,023 117,500
2019/07/09 2,046 2,065 2,016 2,021 73,400
2019/07/08 2,055 2,058 2,032 2,042 81,900
2019/07/05 2,047 2,081 2,035 2,055 102,600
2019/07/04 2,012 2,035 2,008 2,035 57,700
2019/07/03 1,987 2,022 1,984 2,004 89,300
2019/07/02 1,992 1,992 1,970 1,983 76,000
2019/07/01 1,938 1,991 1,937 1,989 169,300
2019/06/28 1,897 1,934 1,891 1,912 145,200
2019/06/27 1,869 1,896 1,854 1,896 104,700
2019/06/26 1,890 1,899 1,868 1,868 58,400
2019/06/25 1,884 1,905 1,879 1,885 120,600
2019/06/24 1,881 1,888 1,866 1,882 92,200
2019/06/21 1,930 1,930 1,870 1,884 183,500
2019/06/20 1,961 1,961 1,927 1,938 57,400
2019/06/19 1,923 1,969 1,905 1,962 110,700
2019/06/18 1,925 1,940 1,899 1,904 92,900
2019/06/17 1,930 1,939 1,919 1,935 62,000
2019/06/14 1,938 1,941 1,912 1,940 67,700
2019/06/13 1,953 1,957 1,913 1,925 87,300
2019/06/12 1,973 1,974 1,957 1,966 66,300
2019/06/11 1,950 1,986 1,947 1,973 65,100
2019/06/10 1,939 1,954 1,933 1,947 62,000
2019/06/07 1,930 1,935 1,910 1,926 59,900
2019/06/06 1,935 1,942 1,924 1,929 93,100
2019/06/05 1,914 1,940 1,894 1,939 186,700
2019/06/04 1,908 1,914 1,894 1,913 63,900
2019/06/03 1,890 1,913 1,881 1,903 59,800
2019/05/31 1,902 1,918 1,895 1,911 94,700
2019/05/30 1,901 1,928 1,895 1,904 159,700
2019/05/29 1,921 1,934 1,903 1,920 149,700
2019/05/28 1,964 1,964 1,929 1,935 140,300
2019/05/27 1,948 1,973 1,945 1,968 81,600
2019/05/24 1,931 1,955 1,917 1,947 107,100
2019/05/23 1,937 1,960 1,925 1,951 102,500
2019/05/22 1,983 1,986 1,945 1,945 63,100
2019/05/21 1,965 1,977 1,956 1,969 76,100
2019/05/20 1,991 2,005 1,968 1,990 73,000
2019/05/17 1,981 1,987 1,950 1,975 108,000
2019/05/16 1,965 1,983 1,936 1,978 108,300
2019/05/15 1,981 1,981 1,945 1,968 126,900
2019/05/14 1,963 1,971 1,936 1,970 105,500
2019/05/13 1,981 2,009 1,954 1,988 84,000
2019/05/10 1,976 2,017 1,965 1,988 111,600
2019/05/09 1,980 1,988 1,941 1,973 174,600
2019/05/08 2,030 2,044 2,003 2,015 190,000
2019/05/07 2,048 2,090 2,048 2,068 109,800
2019/04/26 2,040 2,060 2,033 2,050 74,400
2019/04/25 2,030 2,070 2,022 2,064 87,500
2019/04/24 2,080 2,081 2,020 2,030 110,000
2019/04/23 2,067 2,079 2,055 2,076 81,100
2019/04/22 2,030 2,073 2,027 2,069 42,800
2019/04/19 2,048 2,055 2,027 2,045 47,000
2019/04/18 2,061 2,066 2,045 2,048 55,100
2019/04/17 2,069 2,087 2,050 2,050 105,500
2019/04/16 2,066 2,099 2,063 2,079 70,100
2019/04/15 2,059 2,104 2,038 2,092 134,900
2019/04/12 2,079 2,089 2,057 2,060 89,300
2019/04/11 2,072 2,082 2,047 2,072 154,100
2019/04/10 2,099 2,118 2,090 2,095 93,400
2019/04/09 2,130 2,130 2,084 2,114 142,900
2019/04/08 2,188 2,194 2,116 2,137 182,600
2019/04/05 2,202 2,202 2,127 2,187 372,000
2019/04/04 2,400 2,417 2,194 2,209 398,100
2019/04/03 2,386 2,413 2,367 2,411 76,800
2019/04/02 2,416 2,424 2,377 2,386 71,400
2019/04/01 2,385 2,420 2,383 2,402 81,300
2019/03/29 2,351 2,372 2,351 2,357 59,500
2019/03/28 2,377 2,377 2,350 2,350 105,200
2019/03/27 2,428 2,433 2,403 2,419 90,800
2019/03/26 2,364 2,436 2,363 2,436 150,300
2019/03/25 2,367 2,367 2,326 2,339 75,500
2019/03/22 2,395 2,400 2,359 2,385 160,200
2019/03/20 2,384 2,420 2,372 2,420 74,300
2019/03/19 2,398 2,407 2,361 2,393 109,700
2019/03/18 2,403 2,418 2,389 2,418 57,200
2019/03/15 2,378 2,407 2,370 2,400 103,900
2019/03/14 2,409 2,409 2,366 2,378 59,100
2019/03/13 2,426 2,426 2,382 2,397 82,000
2019/03/12 2,416 2,428 2,405 2,426 84,700
2019/03/11 2,359 2,395 2,359 2,380 85,700
2019/03/08 2,362 2,382 2,336 2,346 111,200
2019/03/07 2,391 2,392 2,372 2,390 105,400
2019/03/06 2,439 2,440 2,411 2,414 104,000
2019/03/05 2,461 2,465 2,436 2,440 72,600
2019/03/04 2,492 2,492 2,467 2,472 78,300
2019/03/01 2,495 2,498 2,480 2,491 80,300
2019/02/28 2,466 2,493 2,451 2,483 143,100
2019/02/27 2,437 2,477 2,435 2,469 118,300
2019/02/26 2,440 2,442 2,410 2,428 68,400
2019/02/25 2,433 2,433 2,407 2,423 108,500
2019/02/22 2,455 2,458 2,403 2,427 201,000
2019/02/21 2,513 2,517 2,487 2,495 78,300
2019/02/20 2,537 2,566 2,513 2,521 109,700
2019/02/19 2,500 2,532 2,494 2,524 106,100
2019/02/18 2,482 2,515 2,443 2,500 637,900
2019/02/15 2,525 2,554 2,496 2,550 959,600
2019/02/14 2,539 2,555 2,522 2,528 749,200
2019/02/13 2,511 2,545 2,496 2,539 629,200
2019/02/12 2,461 2,514 2,460 2,511 342,600
2019/02/08 2,490 2,490 2,428 2,456 259,300
2019/02/07 2,582 2,596 2,492 2,495 319,100
2019/02/06 2,647 2,647 2,593 2,600 208,800
2019/02/05 2,612 2,638 2,603 2,616 145,100
2019/02/04 2,552 2,593 2,550 2,590 248,000
2019/02/01 2,544 2,550 2,512 2,540 197,600
2019/01/31 2,535 2,539 2,514 2,522 168,400
2019/01/30 2,539 2,548 2,507 2,510 181,300
2019/01/29 2,502 2,542 2,499 2,540 109,300
2019/01/28 2,500 2,515 2,482 2,495 160,600
2019/01/25 2,520 2,552 2,515 2,520 90,800
2019/01/24 2,539 2,546 2,520 2,526 44,800
2019/01/23 2,568 2,568 2,530 2,532 81,800
2019/01/22 2,589 2,602 2,564 2,584 73,300
2019/01/21 2,570 2,598 2,569 2,578 87,500
2019/01/18 2,498 2,562 2,497 2,542 92,300
2019/01/17 2,503 2,542 2,485 2,494 111,900
2019/01/16 2,508 2,535 2,481 2,485 116,700
2019/01/15 2,500 2,525 2,495 2,511 135,500
2019/01/11 2,536 2,548 2,487 2,529 241,800
2019/01/10 2,637 2,647 2,593 2,601 124,100
2019/01/09 2,639 2,673 2,623 2,643 192,600
2019/01/08 2,594 2,614 2,558 2,598 183,500
2019/01/07 2,620 2,624 2,547 2,555 132,900
2019/01/04 2,524 2,581 2,524 2,574 195,400

このページの先頭へ