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
2026/02/10 2,448 2,492 2,446 2,483 210,200
2026/02/09 2,443 2,482 2,435 2,446 300,600
2026/02/06 2,414 2,433 2,396 2,426 201,100
2026/02/05 2,401 2,441 2,388 2,409 318,600
2026/02/04 2,340 2,386 2,332 2,385 261,600
2026/02/03 2,320 2,359 2,314 2,355 287,100
2026/02/02 2,307 2,326 2,284 2,315 486,000
2026/01/30 2,230 2,345 2,213 2,259 419,800
2026/01/29 2,198 2,228 2,171 2,212 272,100
2026/01/28 2,204 2,208 2,191 2,195 220,900
2026/01/27 2,218 2,224 2,201 2,219 188,000
2026/01/26 2,240 2,240 2,212 2,213 183,400
2026/01/23 2,250 2,259 2,241 2,252 124,600
2026/01/22 2,248 2,251 2,237 2,242 166,300
2026/01/21 2,255 2,258 2,227 2,228 177,900
2026/01/20 2,265 2,267 2,253 2,255 115,500
2026/01/19 2,271 2,284 2,263 2,265 145,800
2026/01/16 2,260 2,273 2,253 2,267 135,200
2026/01/15 2,270 2,278 2,256 2,261 153,900
2026/01/14 2,269 2,286 2,268 2,270 116,800
2026/01/13 2,280 2,282 2,257 2,264 145,100
2026/01/09 2,284 2,298 2,260 2,260 164,400
2026/01/08 2,257 2,286 2,255 2,281 166,100
2026/01/07 2,250 2,276 2,244 2,265 155,700
2026/01/06 2,250 2,262 2,247 2,256 197,000
2026/01/05 2,234 2,245 2,218 2,237 229,800
2025/12/30 2,252 2,257 2,229 2,234 167,700
2025/12/29 2,247 2,255 2,237 2,252 189,700
2025/12/26 2,245 2,255 2,236 2,239 115,100
2025/12/25 2,240 2,250 2,235 2,248 128,900
2025/12/24 2,228 2,241 2,224 2,233 120,600
2025/12/23 2,218 2,230 2,209 2,224 146,400
2025/12/22 2,209 2,220 2,206 2,215 203,800
2025/12/19 2,209 2,223 2,202 2,209 266,600
2025/12/18 2,196 2,212 2,186 2,211 394,800
2025/12/17 2,222 2,229 2,196 2,196 226,900
2025/12/16 2,225 2,234 2,218 2,232 214,100
2025/12/15 2,200 2,223 2,192 2,222 278,000
2025/12/12 2,185 2,209 2,185 2,202 183,800
2025/12/11 2,206 2,210 2,186 2,187 170,800
2025/12/10 2,187 2,216 2,185 2,198 312,200
2025/12/09 2,195 2,201 2,161 2,185 390,700
2025/12/08 2,188 2,205 2,186 2,197 239,300
2025/12/05 2,192 2,199 2,185 2,191 267,300
2025/12/04 2,208 2,215 2,197 2,205 200,100
2025/12/03 2,222 2,232 2,202 2,208 186,500
2025/12/02 2,231 2,240 2,218 2,228 219,600
2025/12/01 2,277 2,277 2,227 2,242 223,900
2025/11/28 2,275 2,294 2,269 2,286 224,700
2025/11/27 2,280 2,292 2,275 2,282 232,100
2025/11/26 2,276 2,291 2,268 2,279 176,500
2025/11/25 2,249 2,281 2,242 2,271 305,600
2025/11/21 2,223 2,265 2,222 2,265 304,200
2025/11/20 2,227 2,258 2,218 2,249 267,600
2025/11/19 2,202 2,229 2,200 2,218 421,300
2025/11/18 2,199 2,214 2,179 2,192 625,400
2025/11/17 2,248 2,268 2,203 2,212 639,600
2025/11/14 2,300 2,323 2,287 2,298 349,000
2025/11/13 2,312 2,316 2,292 2,303 102,300
2025/11/12 2,305 2,334 2,302 2,312 222,500
2025/11/11 2,279 2,304 2,274 2,304 182,000
2025/11/10 2,245 2,298 2,242 2,297 337,800
2025/11/07 2,323 2,326 2,235 2,236 380,100
2025/11/06 2,288 2,340 2,283 2,323 376,800
2025/11/05 2,343 2,366 2,281 2,287 709,200
2025/11/04 2,280 2,312 2,264 2,294 474,000
2025/10/31 2,284 2,315 2,237 2,252 310,100
2025/10/30 2,251 2,275 2,222 2,267 2,008,900
2025/10/29 2,305 2,307 2,263 2,268 290,100
2025/10/28 2,341 2,341 2,307 2,313 238,000
2025/10/27 2,326 2,356 2,319 2,350 212,700
2025/10/24 2,337 2,341 2,313 2,313 212,500
2025/10/23 2,364 2,371 2,341 2,348 173,500
2025/10/22 2,345 2,364 2,342 2,364 163,100
2025/10/21 2,340 2,355 2,336 2,342 156,200
2025/10/20 2,330 2,345 2,322 2,343 166,200
2025/10/17 2,317 2,331 2,314 2,320 159,400
2025/10/16 2,291 2,324 2,291 2,317 184,500
2025/10/15 2,288 2,300 2,281 2,300 163,800
2025/10/14 2,303 2,319 2,273 2,280 252,900
2025/10/10 2,352 2,367 2,331 2,339 205,800
2025/10/09 2,387 2,399 2,354 2,368 296,100
2025/10/08 2,410 2,438 2,397 2,403 378,700
2025/10/07 2,372 2,398 2,365 2,398 282,500
2025/10/06 2,346 2,386 2,335 2,372 229,300
2025/10/03 2,306 2,325 2,301 2,317 193,800
2025/10/02 2,317 2,338 2,308 2,316 231,300
2025/10/01 2,346 2,349 2,311 2,338 267,200
2025/09/30 2,362 2,368 2,343 2,362 188,200
2025/09/29 2,369 2,377 2,338 2,364 152,400
2025/09/26 2,360 2,388 2,351 2,388 188,200
2025/09/25 2,352 2,374 2,352 2,355 160,500
2025/09/24 2,375 2,376 2,341 2,343 178,800
2025/09/22 2,392 2,397 2,383 2,391 123,100
2025/09/19 2,396 2,416 2,384 2,392 370,300
2025/09/18 2,386 2,403 2,377 2,389 168,400
2025/09/17 2,393 2,399 2,365 2,381 151,200
2025/09/16 2,381 2,408 2,381 2,389 197,000
2025/09/12 2,385 2,411 2,379 2,392 286,700
2025/09/11 2,355 2,369 2,336 2,351 274,700
2025/09/10 2,368 2,371 2,355 2,363 149,800
2025/09/09 2,368 2,378 2,352 2,365 148,600
2025/09/08 2,343 2,377 2,340 2,358 213,600
2025/09/05 2,318 2,337 2,313 2,336 212,000
2025/09/04 2,303 2,321 2,280 2,318 253,400
2025/09/03 2,288 2,312 2,281 2,302 260,000
2025/09/02 2,297 2,306 2,288 2,290 199,500
2025/09/01 2,269 2,296 2,267 2,295 249,200
2025/08/29 2,260 2,279 2,253 2,269 252,500
2025/08/28 2,271 2,283 2,267 2,274 163,200
2025/08/27 2,280 2,291 2,263 2,284 177,300
2025/08/26 2,310 2,320 2,288 2,288 144,900
2025/08/25 2,332 2,343 2,320 2,328 126,300
2025/08/22 2,330 2,357 2,327 2,341 210,700
2025/08/21 2,360 2,360 2,338 2,338 100,000
2025/08/20 2,387 2,393 2,371 2,371 99,300
2025/08/19 2,358 2,394 2,357 2,386 177,100
2025/08/18 2,365 2,383 2,357 2,372 166,400
2025/08/15 2,350 2,366 2,325 2,365 212,800
2025/08/14 2,348 2,353 2,327 2,331 164,300
2025/08/13 2,354 2,360 2,337 2,348 181,100
2025/08/12 2,354 2,378 2,341 2,355 267,600
2025/08/08 2,316 2,356 2,312 2,350 262,400
2025/08/07 2,319 2,333 2,297 2,316 149,400
2025/08/06 2,283 2,327 2,283 2,314 243,600
2025/08/05 2,267 2,283 2,250 2,275 230,200
2025/08/04 2,232 2,264 2,230 2,260 251,300
2025/08/01 2,208 2,248 2,201 2,246 346,200
2025/07/31 2,252 2,258 2,202 2,214 389,500
2025/07/30 2,242 2,262 2,238 2,260 182,800
2025/07/29 2,240 2,250 2,228 2,237 148,400
2025/07/28 2,252 2,252 2,233 2,248 180,200
2025/07/25 2,255 2,268 2,239 2,248 201,800
2025/07/24 2,251 2,263 2,238 2,242 221,500
2025/07/23 2,224 2,250 2,209 2,239 282,600
2025/07/22 2,186 2,215 2,186 2,208 200,100
2025/07/18 2,224 2,227 2,176 2,186 330,600
2025/07/17 2,203 2,224 2,199 2,220 151,800
2025/07/16 2,219 2,219 2,197 2,202 144,800
2025/07/15 2,245 2,245 2,214 2,219 118,900
2025/07/14 2,242 2,250 2,233 2,238 126,700
2025/07/11 2,223 2,244 2,216 2,230 180,900
2025/07/10 2,224 2,228 2,211 2,226 207,600
2025/07/09 2,217 2,235 2,211 2,215 157,400
2025/07/08 2,205 2,218 2,196 2,211 154,200
2025/07/07 2,216 2,235 2,206 2,206 150,800
2025/07/04 2,216 2,220 2,204 2,215 155,700
2025/07/03 2,192 2,216 2,187 2,205 282,500
2025/07/02 2,190 2,212 2,187 2,192 286,900
2025/07/01 2,190 2,200 2,176 2,178 289,400
2025/06/30 2,211 2,220 2,190 2,190 450,900
2025/06/27 2,229 2,229 2,202 2,211 204,700
2025/06/27 1 -> 2.00 分割
2025/06/26 4,425 4,445 4,380 4,445 148,900
2025/06/25 4,405 4,440 4,390 4,405 152,500
2025/06/24 4,565 4,565 4,395 4,400 188,100
2025/06/23 4,555 4,615 4,530 4,550 96,600
2025/06/20 4,475 4,540 4,465 4,540 513,200
2025/06/19 4,445 4,495 4,445 4,485 103,800
2025/06/18 4,445 4,480 4,420 4,465 97,300
2025/06/17 4,380 4,480 4,370 4,465 123,700
2025/06/16 4,385 4,405 4,365 4,395 84,500
2025/06/13 4,355 4,425 4,330 4,390 144,900
2025/06/12 4,400 4,420 4,360 4,365 81,300
2025/06/11 4,410 4,435 4,400 4,400 83,000
2025/06/10 4,460 4,460 4,410 4,415 81,900
2025/06/09 4,495 4,515 4,430 4,450 119,600
2025/06/06 4,520 4,555 4,495 4,525 64,900
2025/06/05 4,460 4,535 4,430 4,505 81,800
2025/06/04 4,515 4,545 4,490 4,490 83,700
2025/06/03 4,440 4,500 4,430 4,480 82,900
2025/06/02 4,415 4,445 4,395 4,445 89,500
2025/05/30 4,445 4,475 4,415 4,460 97,000
2025/05/29 4,465 4,525 4,455 4,465 103,200
2025/05/28 4,495 4,495 4,435 4,460 73,800
2025/05/27 4,490 4,500 4,455 4,455 41,900
2025/05/26 4,505 4,560 4,465 4,480 67,100
2025/05/23 4,460 4,515 4,460 4,490 84,200
2025/05/22 4,415 4,480 4,405 4,475 87,200
2025/05/21 4,465 4,495 4,425 4,425 76,000
2025/05/20 4,535 4,575 4,460 4,465 108,700
2025/05/19 4,500 4,575 4,490 4,540 150,700
2025/05/16 4,430 4,530 4,375 4,505 112,800
2025/05/15 4,480 4,480 4,410 4,435 72,800
2025/05/14 4,465 4,485 4,395 4,485 89,200
2025/05/13 4,535 4,560 4,490 4,500 70,500
2025/05/12 4,585 4,595 4,525 4,545 42,700
2025/05/09 4,560 4,585 4,530 4,555 80,600
2025/05/08 4,670 4,675 4,550 4,575 70,200
2025/05/07 4,675 4,735 4,620 4,685 104,400
2025/05/02 4,755 4,755 4,620 4,660 74,000
2025/05/01 4,685 4,795 4,665 4,745 99,900
2025/04/30 4,745 4,895 4,635 4,695 107,100
2025/04/28 4,735 4,780 4,725 4,730 54,500
2025/04/25 4,765 4,780 4,735 4,735 29,900
2025/04/24 4,845 4,875 4,780 4,790 56,700
2025/04/23 4,865 4,890 4,820 4,850 85,600
2025/04/22 4,775 4,845 4,755 4,820 49,900
2025/04/21 4,780 4,795 4,745 4,785 32,500
2025/04/18 4,760 4,815 4,760 4,780 38,400
2025/04/17 4,740 4,790 4,730 4,770 26,400

このページの先頭へ