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
2022/12/30 2,148 2,165 2,140 2,142 52,100
2022/12/29 2,138 2,149 2,118 2,143 91,300
2022/12/28 2,150 2,175 2,123 2,143 118,700
2022/12/27 2,112 2,144 2,110 2,122 110,800
2022/12/26 2,120 2,120 2,095 2,113 47,600
2022/12/23 2,095 2,115 2,093 2,108 48,500
2022/12/22 2,086 2,100 2,075 2,100 77,000
2022/12/21 2,069 2,085 2,062 2,082 70,900
2022/12/20 2,082 2,089 2,050 2,074 85,800
2022/12/19 2,065 2,082 2,065 2,082 55,600
2022/12/16 2,061 2,078 2,052 2,072 192,900
2022/12/15 2,070 2,084 2,065 2,069 52,100
2022/12/14 2,059 2,074 2,054 2,074 60,000
2022/12/13 2,052 2,071 2,042 2,063 76,200
2022/12/12 2,061 2,061 2,036 2,041 105,500
2022/12/09 2,025 2,069 2,025 2,064 84,000
2022/12/08 2,028 2,052 2,015 2,050 67,700
2022/12/07 2,005 2,033 2,002 2,028 59,900
2022/12/06 1,999 2,012 1,996 2,007 68,300
2022/12/05 2,002 2,010 1,991 2,010 64,200
2022/12/02 2,015 2,015 1,983 2,003 89,800
2022/12/01 2,064 2,064 2,020 2,033 65,100
2022/11/30 2,054 2,070 2,011 2,031 176,100
2022/11/29 2,074 2,078 2,057 2,071 113,300
2022/11/28 2,083 2,086 2,067 2,079 108,300
2022/11/25 2,050 2,073 2,045 2,072 147,000
2022/11/24 2,025 2,045 2,025 2,041 91,000
2022/11/22 1,990 2,020 1,990 2,019 101,400
2022/11/21 1,975 1,989 1,973 1,988 66,600
2022/11/18 1,979 1,980 1,964 1,975 84,700
2022/11/17 1,959 1,977 1,949 1,972 57,600
2022/11/16 1,940 1,965 1,936 1,953 63,100
2022/11/15 1,939 1,953 1,931 1,947 69,100
2022/11/14 1,918 1,933 1,916 1,920 56,500
2022/11/11 1,940 1,940 1,921 1,930 87,000
2022/11/10 1,901 1,927 1,901 1,927 58,500
2022/11/09 1,909 1,916 1,900 1,916 50,800
2022/11/08 1,897 1,908 1,891 1,901 56,300
2022/11/07 1,892 1,894 1,873 1,893 66,000
2022/11/04 1,875 1,881 1,864 1,872 82,300
2022/11/02 1,867 1,896 1,867 1,877 85,400
2022/11/01 1,884 1,884 1,866 1,875 44,700
2022/10/31 1,901 1,901 1,872 1,883 80,100
2022/10/28 1,861 1,895 1,860 1,877 285,400
2022/10/27 1,892 1,892 1,863 1,871 60,700
2022/10/26 1,866 1,889 1,864 1,879 71,400
2022/10/25 1,885 1,885 1,854 1,862 75,000
2022/10/24 1,877 1,877 1,854 1,863 88,600
2022/10/21 1,875 1,876 1,866 1,870 81,600
2022/10/20 1,888 1,891 1,881 1,882 55,100
2022/10/19 1,887 1,904 1,885 1,889 68,400
2022/10/18 1,893 1,902 1,880 1,882 70,300
2022/10/17 1,885 1,896 1,882 1,886 63,100
2022/10/14 1,905 1,916 1,882 1,891 112,600
2022/10/13 1,893 1,899 1,879 1,895 69,100
2022/10/12 1,887 1,913 1,881 1,900 103,800
2022/10/11 1,888 1,896 1,870 1,884 157,900
2022/10/07 1,915 1,920 1,895 1,895 145,800
2022/10/06 1,951 1,979 1,934 1,934 119,100
2022/10/05 1,929 1,979 1,929 1,955 170,000
2022/10/04 1,954 2,026 1,951 2,019 181,400
2022/10/03 1,979 1,979 1,905 1,922 212,000
2022/09/30 2,011 2,026 1,991 1,998 127,500
2022/09/29 2,012 2,047 1,970 2,026 239,500
2022/09/28 2,030 2,030 1,995 2,015 155,900
2022/09/27 2,014 2,042 2,009 2,037 123,900
2022/09/26 1,990 2,008 1,987 2,002 94,000
2022/09/22 1,985 2,005 1,982 1,993 90,800
2022/09/21 1,991 2,008 1,991 1,996 79,000
2022/09/20 2,031 2,031 2,013 2,013 75,500
2022/09/16 1,993 2,025 1,993 2,019 75,100
2022/09/15 1,991 2,014 1,991 2,014 63,200
2022/09/14 2,008 2,008 1,992 1,993 72,400
2022/09/13 2,026 2,035 2,019 2,019 59,700
2022/09/12 2,023 2,032 2,014 2,025 52,600
2022/09/09 2,006 2,024 2,000 2,023 117,600
2022/09/08 1,997 2,014 1,987 2,012 108,600
2022/09/07 1,963 1,974 1,955 1,972 89,400
2022/09/06 1,963 1,972 1,951 1,960 101,300
2022/09/05 1,968 1,968 1,954 1,959 70,800
2022/09/02 1,985 1,985 1,962 1,980 102,200
2022/09/01 1,979 1,992 1,967 1,968 102,100
2022/08/31 1,980 2,000 1,977 1,992 214,700
2022/08/30 1,997 2,000 1,986 1,997 92,200
2022/08/29 1,980 1,988 1,965 1,983 152,300
2022/08/26 1,998 2,008 1,988 1,990 89,200
2022/08/25 2,019 2,022 2,002 2,004 83,300
2022/08/24 2,031 2,033 2,018 2,026 68,100
2022/08/23 2,013 2,033 2,006 2,032 100,000
2022/08/22 1,999 2,021 1,995 2,021 87,100
2022/08/19 1,989 2,014 1,988 2,012 190,600
2022/08/18 2,003 2,021 1,986 1,989 733,400
2022/08/17 2,019 2,019 2,004 2,014 947,100
2022/08/16 2,018 2,019 1,996 2,000 256,500
2022/08/15 2,033 2,033 1,999 2,012 305,200
2022/08/12 2,021 2,029 1,997 2,007 568,300
2022/08/10 1,989 1,994 1,969 1,987 376,400
2022/08/09 2,006 2,017 1,975 1,976 268,100
2022/08/08 2,024 2,030 2,001 2,005 251,200
2022/08/05 2,003 2,016 1,987 2,013 685,000
2022/08/04 1,990 1,995 1,973 1,983 219,400
2022/08/03 1,998 2,006 1,976 1,981 145,800
2022/08/02 2,004 2,023 2,000 2,009 204,800
2022/08/01 1,998 2,028 1,994 2,028 126,600
2022/07/29 2,040 2,040 1,997 2,000 886,400
2022/07/28 2,026 2,030 2,000 2,020 138,300
2022/07/27 2,031 2,040 2,026 2,026 120,000
2022/07/26 2,062 2,063 2,030 2,031 95,900
2022/07/25 2,050 2,069 2,042 2,062 119,500
2022/07/22 2,035 2,058 2,021 2,051 399,100
2022/07/21 2,007 2,018 2,000 2,011 157,800
2022/07/20 2,011 2,024 1,997 2,018 103,000
2022/07/19 2,005 2,006 1,983 1,999 118,900
2022/07/15 2,003 2,023 1,990 2,014 194,900
2022/07/14 1,998 1,998 1,984 1,993 56,300
2022/07/13 1,988 2,007 1,987 2,003 72,100
2022/07/12 1,997 1,997 1,971 1,988 91,100
2022/07/11 1,983 1,999 1,976 1,995 86,100
2022/07/08 1,957 1,982 1,944 1,962 148,600
2022/07/07 1,954 1,968 1,946 1,959 88,000
2022/07/06 1,927 1,947 1,920 1,946 55,600
2022/07/05 1,936 1,948 1,927 1,927 54,600
2022/07/04 1,948 1,956 1,924 1,955 85,000
2022/07/01 1,917 1,964 1,895 1,911 194,700
2022/06/30 1,973 2,015 1,971 1,997 206,200
2022/06/29 1,954 1,978 1,944 1,958 204,100
2022/06/28 1,939 1,966 1,928 1,959 134,900
2022/06/27 1,954 1,954 1,924 1,943 85,800
2022/06/24 1,937 1,960 1,932 1,932 82,100
2022/06/23 1,914 1,940 1,913 1,936 113,300
2022/06/22 1,892 1,913 1,886 1,908 98,300
2022/06/21 1,888 1,892 1,875 1,881 60,300
2022/06/20 1,884 1,885 1,867 1,876 43,700
2022/06/17 1,860 1,888 1,852 1,884 126,600
2022/06/16 1,872 1,885 1,864 1,870 65,900
2022/06/15 1,878 1,883 1,858 1,861 87,300
2022/06/14 1,871 1,887 1,870 1,877 98,500
2022/06/13 1,878 1,893 1,876 1,893 73,500
2022/06/10 1,898 1,907 1,887 1,887 81,900
2022/06/09 1,925 1,931 1,907 1,907 60,800
2022/06/08 1,931 1,942 1,924 1,929 54,200
2022/06/07 1,940 1,944 1,925 1,936 66,100
2022/06/06 1,926 1,941 1,924 1,931 49,400
2022/06/03 1,937 1,940 1,922 1,933 42,300
2022/06/02 1,929 1,937 1,912 1,931 68,600
2022/06/01 1,898 1,939 1,893 1,936 137,300
2022/05/31 1,914 1,923 1,877 1,882 317,400
2022/05/30 1,893 1,917 1,882 1,916 638,400
2022/05/27 1,890 1,895 1,872 1,885 120,400
2022/05/26 1,879 1,892 1,879 1,886 89,200
2022/05/25 1,898 1,903 1,887 1,887 109,800
2022/05/24 1,903 1,912 1,890 1,904 78,200
2022/05/23 1,894 1,926 1,888 1,913 121,300
2022/05/20 1,903 1,903 1,872 1,874 132,300
2022/05/19 1,880 1,890 1,870 1,888 114,100
2022/05/18 1,937 1,937 1,898 1,908 118,900
2022/05/17 1,937 1,975 1,936 1,953 93,900
2022/05/16 1,977 1,977 1,939 1,949 107,100
2022/05/13 1,914 1,976 1,904 1,976 119,900
2022/05/12 1,966 1,966 1,921 1,921 88,400
2022/05/11 1,945 1,978 1,931 1,973 98,400
2022/05/10 1,978 1,978 1,955 1,957 107,800
2022/05/09 1,968 1,980 1,962 1,963 83,400
2022/05/06 1,979 1,987 1,963 1,980 111,000
2022/05/02 1,948 1,974 1,940 1,972 90,300
2022/04/28 1,885 1,955 1,882 1,955 120,400
2022/04/27 1,920 1,925 1,885 1,891 198,000
2022/04/26 1,934 1,951 1,930 1,939 83,900
2022/04/25 1,904 1,931 1,899 1,926 116,400
2022/04/22 1,894 1,917 1,894 1,915 58,000
2022/04/21 1,911 1,919 1,901 1,913 83,300
2022/04/20 1,870 1,898 1,870 1,894 64,700
2022/04/19 1,874 1,880 1,858 1,866 81,400
2022/04/18 1,872 1,872 1,842 1,866 90,100
2022/04/15 1,904 1,914 1,879 1,879 77,800
2022/04/14 1,911 1,922 1,904 1,913 44,600
2022/04/13 1,941 1,941 1,904 1,915 82,700
2022/04/12 1,922 1,938 1,912 1,937 101,000
2022/04/11 1,922 1,934 1,911 1,925 91,900
2022/04/08 1,916 1,924 1,893 1,923 102,200
2022/04/07 1,906 1,907 1,889 1,893 103,600
2022/04/06 1,930 1,979 1,902 1,925 160,100
2022/04/05 1,905 1,930 1,898 1,929 159,400
2022/04/04 1,893 1,910 1,882 1,907 75,700
2022/04/01 1,885 1,924 1,876 1,907 83,100
2022/03/31 1,901 1,926 1,895 1,896 93,900
2022/03/30 1,935 1,945 1,897 1,923 182,100
2022/03/29 1,946 1,946 1,923 1,936 84,700
2022/03/28 1,945 1,952 1,928 1,943 57,200
2022/03/25 1,926 1,941 1,920 1,935 90,800
2022/03/24 1,939 1,946 1,905 1,921 119,600
2022/03/23 1,953 1,969 1,949 1,954 90,400
2022/03/22 1,968 1,968 1,943 1,950 100,100
2022/03/18 1,980 1,983 1,952 1,952 183,500
2022/03/17 2,007 2,007 1,978 1,981 133,100
2022/03/16 2,000 2,009 1,982 1,985 90,700
2022/03/15 1,967 1,999 1,960 1,991 84,400
2022/03/14 1,955 1,967 1,943 1,957 55,800
2022/03/11 1,932 1,951 1,925 1,946 68,700
2022/03/10 1,915 1,950 1,912 1,943 108,600
2022/03/09 1,886 1,912 1,872 1,904 89,400
2022/03/08 1,921 1,926 1,885 1,890 147,600
2022/03/07 1,918 1,938 1,906 1,938 96,100
2022/03/04 1,942 1,955 1,920 1,921 68,600
2022/03/03 1,943 1,972 1,941 1,943 82,700
2022/03/02 1,961 1,977 1,943 1,943 89,100
2022/03/01 1,996 2,023 1,987 1,994 151,900
2022/02/28 1,967 2,004 1,963 2,000 173,900
2022/02/25 1,998 1,998 1,955 1,962 106,800
2022/02/24 1,979 2,008 1,964 2,004 156,600
2022/02/22 1,975 1,994 1,958 1,987 114,100
2022/02/21 1,951 1,993 1,950 1,993 91,700
2022/02/18 1,931 1,977 1,929 1,975 160,600
2022/02/17 1,949 1,963 1,931 1,939 715,200
2022/02/16 1,997 2,007 1,968 1,971 775,900
2022/02/15 1,980 1,998 1,971 1,998 344,200
2022/02/14 1,959 1,965 1,938 1,955 515,800
2022/02/10 1,976 1,976 1,956 1,958 1,170,300
2022/02/09 1,962 1,974 1,958 1,965 224,700
2022/02/08 1,968 1,979 1,958 1,961 210,300
2022/02/07 1,947 1,964 1,941 1,958 256,900
2022/02/04 1,979 1,982 1,946 1,948 817,000
2022/02/03 1,945 1,975 1,945 1,968 246,900
2022/02/02 1,931 1,953 1,928 1,946 106,700
2022/02/01 1,936 1,949 1,920 1,932 104,700
2022/01/31 1,916 1,935 1,907 1,928 150,800
2022/01/28 1,914 1,930 1,900 1,920 287,300
2022/01/27 1,899 1,903 1,865 1,878 119,700
2022/01/26 1,923 1,928 1,900 1,902 60,500
2022/01/25 1,902 1,915 1,888 1,915 90,200
2022/01/24 1,894 1,909 1,888 1,907 95,100
2022/01/21 1,882 1,914 1,882 1,914 125,700
2022/01/20 1,880 1,923 1,875 1,895 70,500
2022/01/19 1,900 1,904 1,875 1,879 113,800
2022/01/18 1,932 1,934 1,902 1,902 77,200
2022/01/17 1,918 1,939 1,918 1,927 53,300
2022/01/14 1,932 1,932 1,911 1,918 95,600
2022/01/13 1,945 1,945 1,923 1,927 87,000
2022/01/12 1,940 1,966 1,934 1,953 60,200
2022/01/11 1,955 1,955 1,923 1,932 60,000
2022/01/07 1,940 1,961 1,930 1,939 54,500
2022/01/06 1,958 1,970 1,944 1,944 61,800
2022/01/05 1,975 1,977 1,945 1,954 78,300
2022/01/04 1,949 1,966 1,940 1,965 69,100

このページの先頭へ