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
2021/12/30 1,938 1,957 1,931 1,931 47,400
2021/12/29 1,920 1,961 1,920 1,950 68,000
2021/12/28 1,919 1,926 1,905 1,925 74,300
2021/12/27 1,910 1,925 1,893 1,901 122,100
2021/12/24 1,920 1,930 1,910 1,910 53,600
2021/12/23 1,939 1,941 1,920 1,927 61,400
2021/12/22 1,958 1,958 1,927 1,927 54,100
2021/12/21 1,951 1,966 1,942 1,946 72,100
2021/12/20 1,950 1,963 1,929 1,929 61,800
2021/12/17 1,976 1,988 1,962 1,972 113,600
2021/12/16 1,984 1,986 1,966 1,973 66,100
2021/12/15 1,956 1,978 1,956 1,963 62,600
2021/12/14 1,949 1,962 1,949 1,960 48,700
2021/12/13 1,955 1,961 1,940 1,944 51,500
2021/12/10 1,953 1,953 1,923 1,935 80,000
2021/12/09 1,940 1,948 1,930 1,941 47,700
2021/12/08 1,972 1,972 1,952 1,955 78,300
2021/12/07 1,916 1,972 1,909 1,972 110,400
2021/12/06 1,899 1,928 1,898 1,912 110,900
2021/12/03 1,857 1,890 1,854 1,887 100,200
2021/12/02 1,840 1,870 1,837 1,853 138,900
2021/12/01 1,850 1,882 1,849 1,851 104,900
2021/11/30 1,890 1,914 1,853 1,853 178,200
2021/11/29 1,887 1,887 1,860 1,875 145,600
2021/11/26 1,907 1,912 1,894 1,897 75,800
2021/11/25 1,918 1,931 1,907 1,908 53,800
2021/11/24 1,920 1,932 1,913 1,913 45,600
2021/11/22 1,923 1,923 1,903 1,904 45,400
2021/11/19 1,896 1,930 1,896 1,926 52,600
2021/11/18 1,918 1,918 1,886 1,896 140,500
2021/11/17 1,959 1,959 1,914 1,914 100,300
2021/11/16 1,990 1,998 1,955 1,959 61,500
2021/11/15 1,984 1,999 1,976 1,983 65,000
2021/11/12 1,956 1,990 1,953 1,970 101,700
2021/11/11 1,956 1,961 1,947 1,956 57,900
2021/11/10 1,955 1,972 1,947 1,956 81,200
2021/11/09 2,000 2,010 1,957 1,957 154,200
2021/11/08 2,011 2,018 1,996 2,006 77,100
2021/11/05 2,007 2,008 1,995 1,999 44,800
2021/11/04 2,002 2,011 1,997 2,004 90,600
2021/11/02 2,004 2,005 1,983 1,988 89,800
2021/11/01 1,996 2,004 1,980 2,004 94,300
2021/10/29 1,970 1,973 1,946 1,967 82,500
2021/10/28 1,958 1,976 1,947 1,970 94,100
2021/10/27 1,979 1,979 1,957 1,960 75,600
2021/10/26 1,970 1,978 1,965 1,967 75,800
2021/10/25 1,965 1,981 1,963 1,966 75,400
2021/10/22 1,975 1,985 1,961 1,969 101,400
2021/10/21 1,986 2,002 1,984 1,985 62,600
2021/10/20 2,010 2,010 1,985 1,985 49,600
2021/10/19 2,000 2,011 1,990 1,991 61,700
2021/10/18 2,014 2,018 1,984 1,993 92,600
2021/10/15 1,965 2,011 1,959 2,007 112,100
2021/10/14 1,986 1,997 1,967 1,968 94,300
2021/10/13 2,006 2,009 1,982 1,982 111,900
2021/10/12 2,014 2,022 1,993 1,999 161,800
2021/10/11 2,023 2,026 2,003 2,024 108,500
2021/10/08 2,040 2,050 2,019 2,027 119,700
2021/10/07 2,038 2,067 2,033 2,034 65,500
2021/10/06 2,035 2,069 2,022 2,037 124,500
2021/10/05 2,058 2,079 2,026 2,035 109,100
2021/10/04 2,110 2,124 2,065 2,079 90,200
2021/10/01 2,156 2,157 2,086 2,086 174,800
2021/09/30 2,220 2,238 2,178 2,179 124,000
2021/09/29 2,235 2,240 2,196 2,212 110,800
2021/09/28 2,285 2,285 2,245 2,256 89,900
2021/09/27 2,314 2,334 2,293 2,293 53,900
2021/09/24 2,302 2,319 2,288 2,319 87,400
2021/09/22 2,303 2,303 2,264 2,264 83,800
2021/09/21 2,305 2,317 2,290 2,307 119,000
2021/09/17 2,359 2,359 2,329 2,355 128,300
2021/09/16 2,353 2,365 2,333 2,363 72,800
2021/09/15 2,375 2,375 2,332 2,341 75,600
2021/09/14 2,373 2,399 2,362 2,396 112,700
2021/09/13 2,325 2,366 2,325 2,361 66,600
2021/09/10 2,308 2,349 2,308 2,349 136,700
2021/09/09 2,319 2,322 2,295 2,304 78,200
2021/09/08 2,311 2,327 2,300 2,316 75,600
2021/09/07 2,285 2,319 2,285 2,306 120,000
2021/09/06 2,279 2,279 2,248 2,264 73,900
2021/09/03 2,239 2,274 2,230 2,271 96,800
2021/09/02 2,214 2,239 2,203 2,239 99,900
2021/09/01 2,200 2,228 2,200 2,215 55,000
2021/08/31 2,166 2,199 2,148 2,191 151,800
2021/08/30 2,181 2,187 2,155 2,182 76,800
2021/08/27 2,189 2,189 2,148 2,166 100,400
2021/08/26 2,232 2,232 2,192 2,197 101,200
2021/08/25 2,250 2,255 2,234 2,234 100,500
2021/08/24 2,209 2,255 2,205 2,244 160,400
2021/08/23 2,185 2,219 2,185 2,206 113,400
2021/08/20 2,115 2,170 2,115 2,170 198,100
2021/08/19 2,107 2,153 2,102 2,126 717,700
2021/08/18 2,168 2,170 2,140 2,148 586,200
2021/08/17 2,157 2,178 2,145 2,167 309,900
2021/08/16 2,157 2,157 2,126 2,133 443,500
2021/08/13 2,121 2,161 2,121 2,145 788,800
2021/08/12 2,145 2,155 2,133 2,140 336,900
2021/08/11 2,127 2,140 2,118 2,118 289,200
2021/08/10 2,112 2,126 2,103 2,112 312,100
2021/08/06 2,074 2,112 2,069 2,096 1,205,100
2021/08/05 2,075 2,090 2,070 2,073 185,300
2021/08/04 2,107 2,117 2,090 2,094 109,600
2021/08/03 2,120 2,126 2,105 2,113 166,100
2021/08/02 2,112 2,128 2,097 2,121 189,000
2021/07/30 2,090 2,104 2,080 2,080 230,500
2021/07/29 2,104 2,122 2,095 2,100 95,200
2021/07/28 2,105 2,120 2,097 2,100 118,900
2021/07/27 2,127 2,127 2,100 2,120 137,600
2021/07/26 2,140 2,140 2,097 2,129 209,400
2021/07/21 2,084 2,099 2,064 2,090 193,100
2021/07/20 2,030 2,051 2,018 2,041 113,100
2021/07/19 2,048 2,052 2,017 2,032 86,600
2021/07/16 2,076 2,099 2,060 2,060 108,400
2021/07/15 2,108 2,117 2,078 2,086 139,800
2021/07/14 2,071 2,102 2,070 2,090 117,500
2021/07/13 2,065 2,087 2,064 2,087 99,400
2021/07/12 2,043 2,065 2,034 2,052 120,000
2021/07/09 1,997 2,015 1,972 2,012 194,800
2021/07/08 2,012 2,038 2,002 2,002 117,300
2021/07/07 2,043 2,043 2,009 2,016 147,400
2021/07/06 2,085 2,085 2,043 2,064 147,400
2021/07/05 2,140 2,140 2,075 2,087 249,900
2021/07/02 2,270 2,270 2,145 2,155 419,000
2021/07/01 2,227 2,253 2,215 2,236 172,700
2021/06/30 2,229 2,245 2,207 2,218 104,400
2021/06/29 2,200 2,228 2,192 2,226 122,900
2021/06/28 2,235 2,239 2,213 2,217 92,600
2021/06/25 2,237 2,252 2,236 2,240 77,200
2021/06/24 2,250 2,251 2,230 2,246 71,500
2021/06/23 2,286 2,292 2,264 2,272 90,900
2021/06/22 2,264 2,302 2,256 2,302 67,700
2021/06/21 2,270 2,271 2,220 2,225 97,600
2021/06/18 2,302 2,323 2,296 2,315 113,800
2021/06/17 2,314 2,317 2,292 2,302 63,800
2021/06/16 2,309 2,328 2,295 2,317 61,100
2021/06/15 2,278 2,314 2,274 2,307 69,700
2021/06/14 2,306 2,309 2,266 2,277 70,300
2021/06/11 2,311 2,316 2,290 2,306 81,600
2021/06/10 2,310 2,316 2,292 2,307 61,600
2021/06/09 2,327 2,333 2,314 2,317 38,700
2021/06/08 2,284 2,322 2,282 2,321 56,200
2021/06/07 2,295 2,302 2,280 2,290 59,700
2021/06/04 2,318 2,320 2,298 2,314 42,400
2021/06/03 2,302 2,325 2,288 2,325 67,500
2021/06/02 2,303 2,310 2,273 2,296 86,100
2021/06/01 2,325 2,338 2,308 2,319 45,100
2021/05/31 2,366 2,376 2,326 2,329 73,600
2021/05/28 2,353 2,370 2,337 2,366 86,100
2021/05/27 2,345 2,348 2,311 2,324 100,900
2021/05/26 2,328 2,350 2,322 2,348 42,200
2021/05/25 2,350 2,367 2,333 2,351 64,700
2021/05/24 2,340 2,370 2,339 2,358 41,200
2021/05/21 2,322 2,353 2,316 2,344 56,700
2021/05/20 2,300 2,341 2,300 2,319 44,300
2021/05/19 2,295 2,313 2,288 2,300 61,100
2021/05/18 2,330 2,350 2,326 2,342 80,000
2021/05/17 2,269 2,298 2,269 2,292 47,300
2021/05/14 2,239 2,278 2,225 2,269 55,000
2021/05/13 2,219 2,242 2,208 2,208 59,900
2021/05/12 2,240 2,250 2,219 2,230 73,800
2021/05/11 2,300 2,311 2,246 2,254 69,400
2021/05/10 2,286 2,310 2,271 2,290 44,900
2021/05/07 2,307 2,313 2,292 2,293 61,700
2021/05/06 2,224 2,284 2,223 2,262 74,500
2021/04/30 2,256 2,258 2,219 2,221 72,900
2021/04/28 2,270 2,277 2,235 2,237 93,800
2021/04/27 2,290 2,293 2,274 2,274 55,900
2021/04/26 2,334 2,334 2,283 2,308 81,500
2021/04/23 2,351 2,363 2,319 2,319 49,600
2021/04/22 2,323 2,354 2,301 2,349 71,300
2021/04/21 2,318 2,318 2,271 2,288 117,000
2021/04/20 2,344 2,365 2,322 2,339 78,000
2021/04/19 2,353 2,382 2,332 2,354 101,400
2021/04/16 2,350 2,350 2,315 2,318 40,900
2021/04/15 2,347 2,374 2,345 2,354 64,700
2021/04/14 2,354 2,359 2,336 2,353 41,800
2021/04/13 2,344 2,383 2,337 2,364 63,800
2021/04/12 2,330 2,339 2,311 2,335 41,400
2021/04/09 2,349 2,363 2,311 2,328 87,700
2021/04/08 2,349 2,365 2,321 2,334 97,600
2021/04/07 2,336 2,364 2,329 2,351 103,600
2021/04/06 2,423 2,445 2,331 2,336 132,900
2021/04/05 2,292 2,424 2,283 2,424 248,900
2021/04/02 2,215 2,358 2,196 2,342 247,100
2021/04/01 2,254 2,256 2,186 2,195 76,900
2021/03/31 2,320 2,322 2,244 2,244 108,800
2021/03/30 2,372 2,372 2,323 2,346 91,000
2021/03/29 2,330 2,367 2,304 2,364 146,600
2021/03/26 2,280 2,306 2,275 2,295 87,900
2021/03/25 2,243 2,279 2,243 2,274 86,800
2021/03/24 2,254 2,266 2,222 2,228 70,600
2021/03/23 2,255 2,290 2,234 2,261 70,200
2021/03/22 2,231 2,281 2,221 2,266 96,600
2021/03/19 2,196 2,261 2,174 2,254 235,600
2021/03/18 2,216 2,242 2,203 2,237 115,100
2021/03/17 2,196 2,213 2,176 2,213 81,500
2021/03/16 2,189 2,213 2,181 2,211 88,800
2021/03/15 2,146 2,187 2,142 2,186 87,400
2021/03/12 2,143 2,146 2,112 2,146 82,200
2021/03/11 2,128 2,153 2,120 2,148 79,300
2021/03/10 2,113 2,132 2,106 2,120 66,200
2021/03/09 2,103 2,142 2,085 2,136 119,300
2021/03/08 2,088 2,106 2,070 2,080 74,500
2021/03/05 2,070 2,097 2,064 2,097 103,900
2021/03/04 2,031 2,067 2,010 2,067 86,800
2021/03/03 2,025 2,050 2,008 2,039 97,700
2021/03/02 2,030 2,043 2,000 2,022 73,500
2021/03/01 1,975 2,024 1,975 2,021 94,600
2021/02/26 1,982 2,003 1,950 1,950 190,100
2021/02/25 2,057 2,057 2,005 2,009 125,500
2021/02/24 2,054 2,060 2,031 2,031 104,700
2021/02/22 2,100 2,118 2,059 2,059 86,700
2021/02/19 2,118 2,125 2,081 2,089 146,400
2021/02/18 2,166 2,175 2,115 2,122 810,500
2021/02/17 2,261 2,262 2,208 2,216 510,000
2021/02/16 2,238 2,261 2,226 2,251 481,800
2021/02/15 2,228 2,234 2,201 2,225 522,500
2021/02/12 2,205 2,227 2,183 2,186 1,478,000
2021/02/10 2,188 2,230 2,188 2,203 366,400
2021/02/09 2,211 2,221 2,187 2,210 127,600
2021/02/08 2,178 2,217 2,178 2,212 194,500
2021/02/05 2,193 2,193 2,158 2,174 324,000
2021/02/04 2,180 2,180 2,153 2,166 134,300
2021/02/03 2,131 2,156 2,131 2,156 93,300
2021/02/02 2,129 2,147 2,125 2,139 88,300
2021/02/01 2,163 2,178 2,145 2,145 76,600
2021/01/29 2,175 2,202 2,162 2,165 145,000
2021/01/28 2,147 2,208 2,147 2,195 300,600
2021/01/27 2,190 2,200 2,165 2,197 106,600
2021/01/26 2,168 2,177 2,145 2,173 109,600
2021/01/25 2,180 2,180 2,143 2,171 110,900
2021/01/22 2,177 2,203 2,165 2,184 156,700
2021/01/21 2,173 2,183 2,151 2,171 93,900
2021/01/20 2,150 2,156 2,117 2,136 93,100
2021/01/19 2,195 2,195 2,157 2,157 91,200
2021/01/18 2,189 2,194 2,177 2,189 41,200
2021/01/15 2,231 2,233 2,186 2,188 73,400
2021/01/14 2,194 2,238 2,190 2,230 95,700
2021/01/13 2,177 2,194 2,165 2,187 98,100
2021/01/12 2,182 2,219 2,169 2,197 123,100
2021/01/08 2,186 2,216 2,168 2,216 119,600
2021/01/07 2,160 2,199 2,150 2,188 137,900
2021/01/06 2,106 2,142 2,100 2,134 81,900
2021/01/05 2,135 2,135 2,098 2,101 168,000
2021/01/04 2,215 2,218 2,126 2,159 75,000

このページの先頭へ