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
2026/07/03 2,547 2,580 2,528 2,528 104,500
2026/07/02 2,490 2,537 2,488 2,526 106,900
2026/07/01 2,478 2,492 2,450 2,475 117,700
2026/06/30 2,544 2,555 2,496 2,528 173,900
2026/06/29 2,463 2,532 2,450 2,531 147,100
2026/06/26 2,424 2,455 2,366 2,455 252,900
2026/06/25 2,560 2,624 2,521 2,561 225,900
2026/06/24 2,538 2,552 2,523 2,533 93,800
2026/06/23 2,482 2,530 2,475 2,523 80,900
2026/06/22 2,520 2,529 2,480 2,483 90,300
2026/06/19 2,509 2,538 2,498 2,538 156,200
2026/06/18 2,498 2,514 2,470 2,491 105,400
2026/06/17 2,545 2,556 2,502 2,507 65,900
2026/06/16 2,504 2,532 2,488 2,517 95,200
2026/06/15 2,570 2,572 2,540 2,541 77,800
2026/06/12 2,551 2,580 2,540 2,566 101,200
2026/06/11 2,564 2,574 2,539 2,574 84,900
2026/06/10 2,500 2,556 2,500 2,550 97,800
2026/06/09 2,510 2,546 2,498 2,503 100,600
2026/06/08 2,510 2,544 2,510 2,544 97,000
2026/06/05 2,505 2,532 2,495 2,500 70,800
2026/06/04 2,491 2,538 2,481 2,487 92,500
2026/06/03 2,456 2,512 2,442 2,508 117,900
2026/06/02 2,450 2,499 2,428 2,459 111,300
2026/06/01 2,500 2,510 2,451 2,500 167,100
2026/05/29 2,544 2,572 2,495 2,495 255,800
2026/05/28 2,541 2,541 2,502 2,535 219,500
2026/05/27 2,536 2,536 2,485 2,527 125,500
2026/05/26 2,540 2,571 2,530 2,557 84,600
2026/05/25 2,630 2,630 2,528 2,544 148,300
2026/05/22 2,630 2,635 2,601 2,621 87,800
2026/05/21 2,645 2,658 2,636 2,645 73,000
2026/05/20 2,676 2,683 2,613 2,637 131,600
2026/05/19 2,643 2,693 2,643 2,680 88,800
2026/05/18 2,653 2,655 2,602 2,613 56,600
2026/05/15 2,650 2,658 2,631 2,653 67,100
2026/05/14 2,652 2,659 2,620 2,657 49,800
2026/05/13 2,635 2,658 2,619 2,641 57,600
2026/05/12 2,630 2,644 2,611 2,623 56,300
2026/05/11 2,591 2,654 2,590 2,641 91,300
2026/05/08 2,660 2,660 2,577 2,606 126,800
2026/05/07 2,634 2,666 2,621 2,658 116,800
2026/05/01 2,652 2,652 2,616 2,629 72,900
2026/04/30 2,669 2,686 2,636 2,663 109,800
2026/04/28 2,623 2,663 2,623 2,663 101,400
2026/04/27 2,624 2,638 2,615 2,622 99,600
2026/04/24 2,669 2,669 2,622 2,631 96,700
2026/04/23 2,713 2,714 2,658 2,673 145,600
2026/04/22 2,745 2,758 2,720 2,720 89,300
2026/04/21 2,805 2,809 2,748 2,755 106,700
2026/04/20 2,840 2,840 2,793 2,795 90,500
2026/04/17 2,801 2,824 2,801 2,819 89,500
2026/04/16 2,820 2,839 2,797 2,805 84,300
2026/04/15 2,789 2,817 2,785 2,816 111,600
2026/04/14 2,818 2,821 2,772 2,775 110,700
2026/04/13 2,811 2,849 2,802 2,819 142,800
2026/04/10 2,848 2,876 2,814 2,818 128,600
2026/04/09 2,882 2,929 2,853 2,854 155,200
2026/04/08 2,939 2,959 2,877 2,884 243,100
2026/04/07 2,888 2,941 2,888 2,926 151,100
2026/04/06 2,908 2,935 2,859 2,885 161,500
2026/04/03 2,958 2,977 2,902 2,907 181,800
2026/03/27 2,989 2,989 2,934 2,948 118,300
2026/03/26 2,946 2,948 2,904 2,941 86,300
2026/03/25 2,937 2,974 2,931 2,946 166,500
2026/03/24 2,836 2,894 2,828 2,894 90,000
2026/03/23 2,821 2,842 2,801 2,820 110,300
2026/03/19 2,850 2,870 2,842 2,843 146,100
2026/03/18 2,850 2,882 2,842 2,882 76,600
2026/03/17 2,830 2,849 2,824 2,838 67,200
2026/03/16 2,837 2,843 2,800 2,834 100,700
2026/03/13 2,842 2,864 2,829 2,840 103,900
2026/03/12 2,864 2,864 2,819 2,836 88,000
2026/03/11 2,909 2,917 2,878 2,886 85,900
2026/03/10 2,882 2,896 2,865 2,890 96,700
2026/03/09 2,804 2,876 2,779 2,864 134,700
2026/03/06 2,848 2,879 2,827 2,879 82,000
2026/03/05 2,907 2,916 2,868 2,873 192,000
2026/03/04 2,850 2,889 2,797 2,845 158,400
2026/03/03 2,926 2,934 2,883 2,889 150,600
2026/03/02 2,972 2,977 2,930 2,952 120,500
2026/02/27 3,000 3,005 2,970 3,005 149,500
2026/02/26 3,010 3,020 2,972 2,983 143,400
2026/02/25 3,070 3,070 3,010 3,010 121,900
2026/02/24 3,040 3,080 2,975 3,065 183,400
2026/02/20 3,120 3,120 3,000 3,000 133,800
2026/02/19 3,180 3,200 3,145 3,150 775,500
2026/02/18 3,205 3,250 3,190 3,205 1,097,400
2026/02/17 3,160 3,195 3,150 3,160 356,500
2026/02/16 3,200 3,200 3,120 3,155 426,300
2026/02/13 3,145 3,150 3,105 3,125 415,900
2026/02/12 3,075 3,125 3,055 3,100 538,900
2026/02/10 3,065 3,065 3,035 3,060 184,500
2026/02/09 3,065 3,065 3,025 3,030 393,200
2026/02/06 3,065 3,065 3,025 3,040 167,400
2026/02/05 3,035 3,050 3,005 3,030 253,600
2026/02/04 2,999 3,020 2,980 3,000 154,100
2026/02/03 2,950 2,999 2,940 2,972 133,300
2026/02/02 2,996 2,996 2,955 2,955 125,300
2026/01/30 2,924 2,959 2,907 2,946 170,000
2026/01/29 2,905 2,917 2,870 2,917 156,000
2026/01/28 2,931 2,932 2,901 2,906 111,300
2026/01/27 2,981 2,982 2,945 2,949 77,400
2026/01/26 2,986 3,000 2,970 2,985 92,400
2026/01/23 3,000 3,020 2,980 2,986 82,400
2026/01/22 3,000 3,010 2,979 3,005 78,700
2026/01/21 3,080 3,080 3,005 3,010 92,400
2026/01/20 3,030 3,085 3,020 3,080 122,300
2026/01/19 2,930 3,030 2,919 2,998 175,400
2026/01/16 2,890 2,905 2,874 2,899 69,600
2026/01/15 2,914 2,927 2,880 2,898 83,800
2026/01/14 2,900 2,938 2,896 2,914 97,800
2026/01/13 2,883 2,923 2,876 2,902 73,300
2026/01/09 2,872 2,887 2,868 2,880 71,700
2026/01/08 2,863 2,879 2,860 2,869 59,200
2026/01/07 2,859 2,880 2,853 2,877 106,900
2026/01/06 2,878 2,888 2,862 2,868 79,800
2026/01/05 2,880 2,890 2,857 2,882 100,300

このページの先頭へ