平和不動産(8803)の株価時系列情報
平和不動産(8803)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,990 | 4,095 | 3,985 | 4,070 | 86,300 |
| 2024/04/17 | 4,020 | 4,060 | 3,995 | 4,000 | 117,800 |
| 2024/04/16 | 4,080 | 4,080 | 3,975 | 4,000 | 136,300 |
| 2024/04/15 | 4,020 | 4,110 | 4,000 | 4,095 | 101,500 |
| 2024/04/12 | 3,995 | 4,040 | 3,985 | 4,035 | 78,700 |
| 2024/04/11 | 3,940 | 3,985 | 3,910 | 3,975 | 70,800 |
| 2024/04/10 | 3,980 | 4,010 | 3,980 | 3,985 | 34,000 |
| 2024/04/09 | 4,000 | 4,015 | 3,955 | 3,990 | 51,800 |
| 2024/04/08 | 4,010 | 4,010 | 3,935 | 3,955 | 73,800 |
| 2024/04/05 | 3,915 | 3,990 | 3,910 | 3,960 | 88,800 |
| 2024/04/04 | 3,910 | 3,950 | 3,880 | 3,930 | 97,800 |
| 2024/04/03 | 3,875 | 3,905 | 3,850 | 3,895 | 99,800 |
| 2024/04/02 | 3,975 | 3,975 | 3,890 | 3,920 | 99,000 |
| 2024/04/01 | 4,115 | 4,115 | 3,950 | 3,995 | 127,000 |
| 2024/03/29 | 4,000 | 4,115 | 3,965 | 4,080 | 181,800 |
| 2024/03/28 | 3,980 | 3,980 | 3,930 | 3,960 | 192,700 |
| 2024/03/27 | 4,035 | 4,135 | 4,035 | 4,065 | 333,300 |
| 2024/03/26 | 3,970 | 4,025 | 3,960 | 4,005 | 195,800 |
| 2024/03/25 | 3,975 | 4,015 | 3,940 | 3,980 | 242,100 |
| 2024/03/22 | 3,865 | 4,075 | 3,830 | 3,980 | 355,700 |
| 2024/03/21 | 3,895 | 3,900 | 3,845 | 3,850 | 172,700 |
| 2024/03/19 | 3,775 | 3,875 | 3,740 | 3,870 | 174,900 |
| 2024/03/18 | 3,750 | 3,755 | 3,720 | 3,750 | 136,800 |
| 2024/03/15 | 3,690 | 3,730 | 3,685 | 3,725 | 156,400 |
| 2024/03/14 | 3,675 | 3,705 | 3,660 | 3,695 | 157,100 |
| 2024/03/13 | 3,690 | 3,695 | 3,620 | 3,655 | 136,800 |
| 2024/03/12 | 3,635 | 3,675 | 3,590 | 3,675 | 214,800 |
| 2024/03/11 | 3,645 | 3,655 | 3,595 | 3,625 | 165,600 |
| 2024/03/08 | 3,630 | 3,685 | 3,570 | 3,660 | 312,700 |
| 2024/03/07 | 3,775 | 3,800 | 3,655 | 3,665 | 240,600 |
| 2024/03/06 | 3,785 | 3,785 | 3,715 | 3,745 | 245,200 |
| 2024/03/05 | 3,835 | 3,855 | 3,755 | 3,765 | 151,100 |
| 2024/03/04 | 3,890 | 3,895 | 3,850 | 3,865 | 78,100 |
| 2024/03/01 | 3,900 | 3,930 | 3,855 | 3,880 | 123,800 |
| 2024/02/29 | 3,935 | 3,970 | 3,900 | 3,920 | 99,400 |
| 2024/02/28 | 3,950 | 3,970 | 3,920 | 3,960 | 67,600 |
| 2024/02/27 | 3,955 | 3,980 | 3,920 | 3,945 | 64,500 |
| 2024/02/26 | 3,980 | 4,000 | 3,930 | 3,950 | 69,400 |
| 2024/02/22 | 3,980 | 4,000 | 3,950 | 3,975 | 81,300 |
| 2024/02/21 | 3,995 | 4,025 | 3,970 | 3,980 | 74,700 |
| 2024/02/20 | 4,010 | 4,030 | 3,990 | 4,020 | 60,600 |
| 2024/02/19 | 3,960 | 4,005 | 3,930 | 3,990 | 64,400 |
| 2024/02/16 | 3,885 | 3,975 | 3,880 | 3,950 | 96,300 |
| 2024/02/15 | 3,845 | 3,865 | 3,810 | 3,860 | 62,100 |
| 2024/02/14 | 3,915 | 3,915 | 3,805 | 3,805 | 85,500 |
| 2024/02/13 | 3,860 | 3,955 | 3,845 | 3,945 | 146,600 |
| 2024/02/09 | 3,790 | 3,835 | 3,790 | 3,820 | 79,300 |
| 2024/02/08 | 3,760 | 3,805 | 3,735 | 3,785 | 74,300 |
| 2024/02/07 | 3,755 | 3,790 | 3,750 | 3,770 | 51,000 |
| 2024/02/06 | 3,795 | 3,795 | 3,740 | 3,755 | 77,500 |
| 2024/02/05 | 3,785 | 3,830 | 3,755 | 3,800 | 74,200 |
| 2024/02/02 | 3,790 | 3,815 | 3,775 | 3,775 | 62,400 |
| 2024/02/01 | 3,895 | 3,895 | 3,780 | 3,785 | 153,800 |
| 2024/01/31 | 3,855 | 3,920 | 3,855 | 3,920 | 84,300 |
| 2024/01/30 | 3,900 | 3,910 | 3,855 | 3,860 | 52,000 |
| 2024/01/29 | 3,905 | 3,930 | 3,905 | 3,910 | 42,700 |
| 2024/01/26 | 3,900 | 3,925 | 3,880 | 3,905 | 63,300 |
| 2024/01/25 | 3,845 | 3,910 | 3,845 | 3,900 | 69,300 |
| 2024/01/24 | 3,880 | 3,895 | 3,845 | 3,845 | 64,200 |
| 2024/01/23 | 3,980 | 3,985 | 3,915 | 3,930 | 44,900 |
| 2024/01/22 | 3,895 | 3,960 | 3,895 | 3,950 | 63,800 |
| 2024/01/19 | 3,875 | 3,890 | 3,855 | 3,865 | 47,400 |
| 2024/01/18 | 3,875 | 3,895 | 3,860 | 3,860 | 34,200 |
| 2024/01/17 | 3,905 | 3,940 | 3,885 | 3,885 | 72,900 |
| 2024/01/16 | 3,930 | 3,960 | 3,900 | 3,900 | 40,500 |
| 2024/01/15 | 3,905 | 3,965 | 3,890 | 3,935 | 45,900 |
| 2024/01/12 | 3,920 | 3,920 | 3,840 | 3,905 | 83,600 |
| 2024/01/11 | 3,945 | 3,970 | 3,925 | 3,925 | 94,400 |
| 2024/01/10 | 3,865 | 3,910 | 3,840 | 3,905 | 70,400 |
| 2024/01/09 | 3,835 | 3,860 | 3,810 | 3,835 | 61,600 |
| 2024/01/05 | 3,800 | 3,845 | 3,790 | 3,825 | 59,100 |
| 2024/01/04 | 3,765 | 3,770 | 3,705 | 3,755 | 56,100 |
| 2023/12/29 | 3,760 | 3,780 | 3,740 | 3,770 | 46,000 |
| 2023/12/28 | 3,740 | 3,765 | 3,740 | 3,755 | 35,000 |
| 2023/12/27 | 3,730 | 3,770 | 3,730 | 3,765 | 45,900 |
| 2023/12/26 | 3,710 | 3,740 | 3,700 | 3,715 | 36,700 |
| 2023/12/25 | 3,730 | 3,780 | 3,695 | 3,700 | 50,800 |
| 2023/12/22 | 3,735 | 3,745 | 3,715 | 3,725 | 44,700 |
| 2023/12/21 | 3,715 | 3,735 | 3,695 | 3,710 | 49,400 |
| 2023/12/20 | 3,740 | 3,770 | 3,740 | 3,745 | 45,400 |
| 2023/12/19 | 3,710 | 3,740 | 3,680 | 3,740 | 58,000 |
| 2023/12/18 | 3,740 | 3,740 | 3,685 | 3,725 | 58,900 |
| 2023/12/15 | 3,750 | 3,795 | 3,745 | 3,790 | 101,100 |
| 2023/12/14 | 3,845 | 3,845 | 3,730 | 3,755 | 87,400 |
| 2023/12/13 | 3,875 | 3,875 | 3,815 | 3,830 | 61,300 |
| 2023/12/12 | 3,870 | 3,900 | 3,835 | 3,850 | 69,800 |
| 2023/12/11 | 3,860 | 3,865 | 3,835 | 3,855 | 70,300 |
| 2023/12/08 | 3,880 | 3,920 | 3,820 | 3,850 | 112,700 |
| 2023/12/07 | 4,005 | 4,015 | 3,940 | 3,945 | 100,100 |
| 2023/12/06 | 3,965 | 4,075 | 3,955 | 4,070 | 61,700 |
| 2023/12/05 | 4,025 | 4,060 | 3,945 | 3,955 | 85,100 |
| 2023/12/04 | 4,015 | 4,045 | 3,990 | 4,025 | 58,100 |
| 2023/12/01 | 4,025 | 4,055 | 4,005 | 4,015 | 85,800 |
| 2023/11/30 | 3,985 | 4,055 | 3,895 | 4,035 | 251,800 |
| 2023/11/29 | 4,060 | 4,075 | 4,000 | 4,015 | 114,800 |
| 2023/11/28 | 4,000 | 4,095 | 4,000 | 4,095 | 117,000 |
| 2023/11/27 | 3,985 | 4,020 | 3,955 | 3,975 | 57,900 |
| 2023/11/24 | 3,950 | 4,020 | 3,945 | 4,000 | 84,100 |
| 2023/11/22 | 3,870 | 3,930 | 3,870 | 3,925 | 80,100 |
| 2023/11/21 | 3,825 | 3,940 | 3,825 | 3,910 | 118,300 |
| 2023/11/20 | 3,920 | 3,945 | 3,825 | 3,840 | 100,700 |
| 2023/11/17 | 3,915 | 3,945 | 3,900 | 3,925 | 58,000 |
| 2023/11/16 | 3,880 | 3,945 | 3,880 | 3,925 | 66,600 |
| 2023/11/15 | 3,890 | 3,940 | 3,885 | 3,920 | 59,100 |
| 2023/11/14 | 3,900 | 3,900 | 3,845 | 3,875 | 41,100 |
| 2023/11/13 | 3,915 | 3,930 | 3,870 | 3,895 | 46,400 |
| 2023/11/10 | 3,840 | 3,895 | 3,835 | 3,885 | 45,100 |
| 2023/11/09 | 3,855 | 3,900 | 3,820 | 3,890 | 34,000 |
| 2023/11/08 | 3,890 | 3,890 | 3,785 | 3,825 | 66,500 |
| 2023/11/07 | 3,970 | 3,970 | 3,865 | 3,865 | 57,800 |
| 2023/11/06 | 3,900 | 4,040 | 3,900 | 3,995 | 106,900 |
| 2023/11/02 | 3,960 | 3,960 | 3,790 | 3,835 | 103,100 |
| 2023/11/01 | 3,895 | 3,940 | 3,855 | 3,880 | 111,800 |
| 2023/10/31 | 3,785 | 3,860 | 3,785 | 3,845 | 116,800 |
| 2023/10/30 | 3,860 | 3,860 | 3,745 | 3,775 | 77,400 |
| 2023/10/27 | 3,860 | 3,870 | 3,815 | 3,865 | 102,300 |
| 2023/10/26 | 3,930 | 3,940 | 3,825 | 3,845 | 59,400 |
| 2023/10/25 | 3,900 | 3,960 | 3,890 | 3,940 | 82,600 |
| 2023/10/24 | 3,940 | 3,960 | 3,875 | 3,940 | 51,400 |
| 2023/10/23 | 3,975 | 4,020 | 3,970 | 3,970 | 36,600 |
| 2023/10/20 | 3,970 | 4,015 | 3,945 | 3,980 | 30,400 |
| 2023/10/19 | 3,980 | 4,030 | 3,970 | 3,975 | 34,300 |
| 2023/10/18 | 4,040 | 4,040 | 3,980 | 4,030 | 42,200 |
| 2023/10/17 | 3,985 | 4,020 | 3,970 | 4,010 | 35,300 |
| 2023/10/16 | 3,980 | 4,020 | 3,910 | 3,940 | 53,600 |
| 2023/10/13 | 4,005 | 4,040 | 3,965 | 4,000 | 71,300 |
| 2023/10/12 | 4,065 | 4,080 | 4,040 | 4,070 | 32,100 |
| 2023/10/11 | 4,085 | 4,095 | 4,020 | 4,045 | 53,100 |
| 2023/10/10 | 4,060 | 4,100 | 4,060 | 4,085 | 65,300 |
| 2023/10/06 | 3,945 | 4,020 | 3,945 | 4,000 | 51,500 |
| 2023/10/05 | 3,850 | 3,960 | 3,850 | 3,960 | 63,300 |
| 2023/10/04 | 3,885 | 3,885 | 3,790 | 3,810 | 89,300 |
| 2023/10/03 | 3,940 | 3,965 | 3,870 | 3,910 | 55,000 |
| 2023/10/02 | 3,995 | 4,055 | 3,950 | 3,950 | 45,400 |
| 2023/09/29 | 4,000 | 4,015 | 3,975 | 3,980 | 62,500 |
| 2023/09/28 | 3,990 | 4,020 | 3,950 | 4,000 | 66,900 |
| 2023/09/27 | 3,990 | 4,095 | 3,975 | 4,080 | 61,900 |
| 2023/09/26 | 4,055 | 4,055 | 4,015 | 4,020 | 50,200 |
| 2023/09/25 | 4,080 | 4,080 | 4,045 | 4,070 | 32,800 |
| 2023/09/22 | 4,035 | 4,100 | 4,020 | 4,070 | 57,900 |
| 2023/09/21 | 4,120 | 4,195 | 4,075 | 4,100 | 86,900 |
| 2023/09/20 | 4,260 | 4,270 | 4,145 | 4,150 | 79,600 |
| 2023/09/19 | 4,240 | 4,255 | 4,180 | 4,255 | 86,200 |
| 2023/09/15 | 4,140 | 4,200 | 4,115 | 4,170 | 80,600 |
| 2023/09/14 | 4,020 | 4,100 | 4,020 | 4,075 | 36,800 |
| 2023/09/13 | 4,050 | 4,050 | 4,000 | 4,015 | 32,700 |
| 2023/09/12 | 4,005 | 4,050 | 3,980 | 4,035 | 35,800 |
| 2023/09/11 | 4,115 | 4,120 | 3,985 | 4,000 | 52,500 |
| 2023/09/08 | 4,085 | 4,135 | 4,065 | 4,080 | 70,000 |
| 2023/09/07 | 4,050 | 4,170 | 4,050 | 4,135 | 77,800 |
| 2023/09/06 | 4,070 | 4,075 | 4,035 | 4,055 | 33,800 |
| 2023/09/05 | 4,020 | 4,070 | 4,005 | 4,070 | 57,700 |
| 2023/09/04 | 3,955 | 4,035 | 3,950 | 4,020 | 60,900 |
| 2023/09/01 | 3,895 | 3,965 | 3,895 | 3,955 | 48,500 |
| 2023/08/31 | 3,865 | 3,930 | 3,865 | 3,910 | 56,800 |
| 2023/08/30 | 3,895 | 3,900 | 3,860 | 3,865 | 34,200 |
| 2023/08/29 | 3,875 | 3,895 | 3,850 | 3,895 | 30,100 |
| 2023/08/28 | 3,810 | 3,855 | 3,805 | 3,850 | 31,500 |
| 2023/08/25 | 3,780 | 3,810 | 3,770 | 3,805 | 29,900 |
| 2023/08/24 | 3,770 | 3,800 | 3,770 | 3,785 | 25,200 |
| 2023/08/23 | 3,725 | 3,790 | 3,725 | 3,790 | 31,200 |
| 2023/08/22 | 3,725 | 3,745 | 3,710 | 3,740 | 36,800 |
| 2023/08/21 | 3,730 | 3,740 | 3,695 | 3,700 | 34,800 |
| 2023/08/18 | 3,685 | 3,745 | 3,685 | 3,730 | 39,000 |
| 2023/08/17 | 3,735 | 3,740 | 3,680 | 3,725 | 30,500 |
| 2023/08/16 | 3,720 | 3,745 | 3,690 | 3,735 | 30,400 |
| 2023/08/15 | 3,780 | 3,780 | 3,720 | 3,730 | 52,300 |
| 2023/08/14 | 3,855 | 3,875 | 3,770 | 3,780 | 43,200 |
| 2023/08/10 | 3,825 | 3,875 | 3,805 | 3,870 | 37,000 |
| 2023/08/09 | 3,820 | 3,835 | 3,790 | 3,825 | 34,300 |
| 2023/08/08 | 3,825 | 3,845 | 3,820 | 3,835 | 25,800 |
| 2023/08/07 | 3,790 | 3,840 | 3,790 | 3,830 | 24,900 |
| 2023/08/04 | 3,800 | 3,820 | 3,775 | 3,800 | 29,200 |
| 2023/08/03 | 3,865 | 3,870 | 3,805 | 3,820 | 53,800 |
| 2023/08/02 | 3,855 | 3,905 | 3,845 | 3,885 | 66,200 |
| 2023/08/01 | 4,000 | 4,000 | 3,850 | 3,890 | 88,600 |
| 2023/07/31 | 3,940 | 3,975 | 3,905 | 3,970 | 106,300 |
| 2023/07/28 | 3,870 | 3,925 | 3,845 | 3,895 | 70,900 |
| 2023/07/27 | 3,900 | 3,940 | 3,890 | 3,925 | 49,200 |
| 2023/07/26 | 3,880 | 3,895 | 3,835 | 3,890 | 33,100 |
| 2023/07/25 | 3,855 | 3,890 | 3,855 | 3,880 | 30,100 |
| 2023/07/24 | 3,900 | 3,900 | 3,850 | 3,865 | 29,400 |
| 2023/07/21 | 3,850 | 3,885 | 3,840 | 3,870 | 41,800 |
| 2023/07/20 | 3,865 | 3,880 | 3,835 | 3,840 | 20,000 |
| 2023/07/19 | 3,825 | 3,850 | 3,815 | 3,850 | 31,200 |
| 2023/07/18 | 3,810 | 3,815 | 3,785 | 3,805 | 17,900 |
| 2023/07/14 | 3,775 | 3,795 | 3,740 | 3,790 | 36,600 |
| 2023/07/13 | 3,780 | 3,790 | 3,745 | 3,770 | 28,800 |
| 2023/07/12 | 3,775 | 3,800 | 3,750 | 3,765 | 39,300 |
| 2023/07/11 | 3,800 | 3,815 | 3,775 | 3,775 | 34,700 |
| 2023/07/10 | 3,770 | 3,785 | 3,735 | 3,785 | 65,500 |
| 2023/07/07 | 3,765 | 3,810 | 3,755 | 3,785 | 36,600 |
| 2023/07/06 | 3,850 | 3,855 | 3,785 | 3,805 | 52,600 |
| 2023/07/05 | 3,800 | 3,845 | 3,780 | 3,845 | 57,600 |
| 2023/07/04 | 3,800 | 3,820 | 3,780 | 3,805 | 53,900 |
| 2023/07/03 | 3,830 | 3,860 | 3,800 | 3,810 | 50,800 |
| 2023/06/30 | 3,785 | 3,805 | 3,740 | 3,795 | 66,600 |
| 2023/06/29 | 3,855 | 3,900 | 3,775 | 3,800 | 63,400 |
| 2023/06/28 | 3,815 | 3,890 | 3,815 | 3,885 | 45,500 |
| 2023/06/27 | 3,835 | 3,835 | 3,760 | 3,795 | 47,500 |