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
2025/06/13 2,823 2,846 2,810 2,824 114,200
2025/06/12 2,821 2,830 2,795 2,823 109,200
2025/06/11 2,822 2,837 2,797 2,824 102,300
2025/06/10 2,836 2,850 2,811 2,824 119,800
2025/06/09 2,878 2,885 2,816 2,836 150,600
2025/06/06 2,834 2,899 2,828 2,878 232,900
2025/06/05 2,721 2,740 2,717 2,734 68,000
2025/06/04 2,720 2,748 2,713 2,743 79,800
2025/06/03 2,731 2,745 2,717 2,728 101,100
2025/06/02 2,741 2,748 2,712 2,731 94,000
2025/05/30 2,701 2,750 2,694 2,750 290,400
2025/05/29 2,704 2,706 2,682 2,701 135,600
2025/05/28 2,694 2,710 2,677 2,700 119,600
2025/05/27 2,713 2,713 2,683 2,694 63,900
2025/05/26 2,736 2,740 2,711 2,720 109,300
2025/05/23 2,712 2,722 2,692 2,717 104,100
2025/05/22 2,660 2,692 2,650 2,691 88,400
2025/05/21 2,665 2,677 2,649 2,660 93,400
2025/05/20 2,691 2,691 2,643 2,660 87,200
2025/05/19 2,687 2,699 2,675 2,690 76,700
2025/05/16 2,681 2,688 2,655 2,682 72,800
2025/05/15 2,646 2,678 2,629 2,669 104,700
2025/05/14 2,660 2,665 2,624 2,646 78,800
2025/05/13 2,675 2,675 2,634 2,661 121,000
2025/05/12 2,686 2,699 2,677 2,688 103,100
2025/05/09 2,673 2,704 2,666 2,686 143,700
2025/05/08 2,658 2,669 2,642 2,661 126,600
2025/05/07 2,660 2,681 2,648 2,658 124,200
2025/05/02 2,642 2,666 2,639 2,660 119,100
2025/05/01 2,649 2,654 2,633 2,642 95,900
2025/04/30 2,668 2,684 2,654 2,662 160,800
2025/04/28 2,630 2,685 2,630 2,668 151,000
2025/04/25 2,623 2,657 2,621 2,630 107,500
2025/04/24 2,700 2,730 2,648 2,649 171,000
2025/04/23 2,730 2,742 2,698 2,706 164,000
2025/04/22 2,713 2,748 2,710 2,721 115,600
2025/04/21 2,672 2,720 2,670 2,720 144,400
2025/04/18 2,666 2,696 2,656 2,683 103,300
2025/04/17 2,706 2,735 2,655 2,656 125,100
2025/04/16 2,701 2,715 2,681 2,707 189,000
2025/04/15 2,774 2,774 2,700 2,700 144,500
2025/04/14 2,727 2,768 2,715 2,750 173,200
2025/04/11 2,706 2,737 2,675 2,721 193,800
2025/04/10 2,670 2,718 2,622 2,706 226,100
2025/04/09 2,639 2,643 2,594 2,633 186,400
2025/04/08 2,558 2,670 2,548 2,652 325,900
2025/04/07 2,481 2,558 2,477 2,505 201,200
2025/04/04 2,575 2,617 2,541 2,569 222,200
2025/04/03 2,475 2,590 2,464 2,575 342,000
2025/04/02 2,554 2,554 2,514 2,521 103,200
2025/04/01 2,558 2,558 2,542 2,544 69,500
2025/03/31 2,570 2,579 2,523 2,540 119,400
2025/03/28 2,568 2,587 2,555 2,587 122,000
2025/03/27 2,542 2,579 2,536 2,568 131,300
2025/03/26 2,545 2,555 2,530 2,555 97,800
2025/03/25 2,525 2,544 2,520 2,535 74,400
2025/03/24 2,530 2,545 2,521 2,545 56,500
2025/03/21 2,518 2,537 2,502 2,530 97,900
2025/03/19 2,514 2,519 2,503 2,519 72,500
2025/03/18 2,493 2,530 2,493 2,514 112,400
2025/03/17 2,476 2,490 2,470 2,480 47,000
2025/03/14 2,460 2,485 2,459 2,485 77,000
2025/03/13 2,457 2,469 2,442 2,460 60,600
2025/03/12 2,401 2,462 2,401 2,457 100,500
2025/03/11 2,447 2,451 2,406 2,436 109,500
2025/03/10 2,450 2,463 2,442 2,455 111,900
2025/03/07 2,443 2,467 2,428 2,466 102,200
2025/03/06 2,450 2,475 2,400 2,456 177,800
2025/03/05 2,456 2,470 2,429 2,430 162,900
2025/03/04 2,463 2,474 2,422 2,435 120,500
2025/03/03 2,407 2,457 2,407 2,457 141,800
2025/02/28 2,415 2,443 2,402 2,407 238,300
2025/02/27 2,385 2,427 2,370 2,413 163,300
2025/02/26 2,410 2,413 2,387 2,398 215,700
2025/02/25 2,403 2,409 2,382 2,395 112,100
2025/02/21 2,354 2,381 2,345 2,381 138,200
2025/02/20 2,417 2,426 2,334 2,335 246,000
2025/02/19 2,328 2,432 2,322 2,418 1,176,000
2025/02/18 2,393 2,396 2,369 2,378 1,553,600
2025/02/17 2,366 2,400 2,365 2,382 514,500
2025/02/14 2,405 2,405 2,380 2,380 333,200
2025/02/13 2,380 2,405 2,369 2,400 298,500
2025/02/12 2,362 2,379 2,354 2,368 285,200
2025/02/10 2,330 2,382 2,330 2,370 329,300
2025/02/07 2,329 2,368 2,329 2,353 219,400
2025/02/06 2,308 2,369 2,301 2,362 432,000
2025/02/05 2,343 2,367 2,336 2,340 228,100
2025/02/04 2,357 2,375 2,348 2,348 203,700
2025/02/03 2,364 2,365 2,332 2,357 320,900
2025/01/31 2,361 2,370 2,341 2,353 161,000
2025/01/30 2,373 2,381 2,358 2,376 193,200
2025/01/29 2,359 2,376 2,351 2,367 189,900
2025/01/28 2,349 2,372 2,348 2,360 203,100
2025/01/27 2,335 2,346 2,320 2,343 308,800
2025/01/24 2,317 2,330 2,315 2,315 213,200
2025/01/23 2,310 2,324 2,304 2,306 259,600
2025/01/22 2,320 2,326 2,295 2,318 181,300
2025/01/21 2,304 2,315 2,286 2,310 136,700
2025/01/20 2,300 2,300 2,281 2,284 188,100
2025/01/17 2,268 2,294 2,267 2,283 151,600
2025/01/16 2,286 2,294 2,272 2,272 154,500
2025/01/15 2,269 2,296 2,266 2,294 170,600
2025/01/14 2,259 2,269 2,241 2,268 180,400
2025/01/10 2,256 2,257 2,241 2,256 78,800
2025/01/09 2,256 2,270 2,256 2,268 102,600
2025/01/08 2,286 2,286 2,255 2,255 145,700
2025/01/07 2,305 2,308 2,287 2,291 133,100
2025/01/06 2,311 2,316 2,295 2,302 120,600

このページの先頭へ