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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 4,670 | 4,765 | 4,670 | 4,740 | 60,400 |
| 2025/04/15 | 4,765 | 4,785 | 4,670 | 4,670 | 41,600 |
| 2025/04/14 | 4,730 | 4,760 | 4,695 | 4,715 | 45,900 |
| 2025/04/11 | 4,570 | 4,720 | 4,540 | 4,705 | 76,400 |
| 2025/04/10 | 4,625 | 4,730 | 4,590 | 4,705 | 101,000 |
| 2025/04/09 | 4,375 | 4,440 | 4,330 | 4,410 | 113,200 |
| 2025/04/08 | 4,350 | 4,470 | 4,350 | 4,435 | 100,100 |
| 2025/04/07 | 4,275 | 4,400 | 4,200 | 4,280 | 121,600 |
| 2025/04/04 | 4,450 | 4,525 | 4,415 | 4,485 | 126,400 |
| 2025/04/03 | 4,520 | 4,570 | 4,505 | 4,550 | 80,800 |
| 2025/04/02 | 4,700 | 4,700 | 4,620 | 4,660 | 65,500 |
| 2025/04/01 | 4,740 | 4,770 | 4,700 | 4,700 | 63,900 |
| 2025/03/31 | 4,775 | 4,820 | 4,670 | 4,700 | 88,600 |
| 2025/03/28 | 4,805 | 4,865 | 4,805 | 4,835 | 117,300 |
| 2025/03/27 | 4,885 | 4,915 | 4,850 | 4,915 | 231,100 |
| 2025/03/26 | 4,885 | 4,905 | 4,845 | 4,880 | 119,100 |
| 2025/03/25 | 4,860 | 4,910 | 4,825 | 4,860 | 91,200 |
| 2025/03/24 | 4,815 | 4,875 | 4,745 | 4,835 | 150,500 |
| 2025/03/21 | 4,820 | 4,850 | 4,800 | 4,800 | 144,700 |
| 2025/03/19 | 4,785 | 4,835 | 4,765 | 4,810 | 102,000 |
| 2025/03/18 | 4,755 | 4,810 | 4,755 | 4,775 | 77,900 |
| 2025/03/17 | 4,740 | 4,750 | 4,695 | 4,740 | 82,400 |
| 2025/03/14 | 4,665 | 4,700 | 4,660 | 4,675 | 89,600 |
| 2025/03/13 | 4,685 | 4,715 | 4,670 | 4,700 | 90,700 |
| 2025/03/12 | 4,730 | 4,745 | 4,685 | 4,685 | 94,400 |
| 2025/03/11 | 4,735 | 4,750 | 4,665 | 4,715 | 126,900 |
| 2025/03/10 | 4,825 | 4,850 | 4,770 | 4,785 | 66,600 |
| 2025/03/07 | 4,830 | 4,845 | 4,800 | 4,815 | 71,600 |
| 2025/03/06 | 4,920 | 4,930 | 4,860 | 4,870 | 71,500 |
| 2025/03/05 | 4,855 | 4,890 | 4,850 | 4,855 | 76,400 |
| 2025/03/04 | 4,810 | 4,860 | 4,805 | 4,830 | 98,800 |
| 2025/03/03 | 4,705 | 4,840 | 4,705 | 4,795 | 122,000 |
| 2025/02/28 | 4,725 | 4,755 | 4,640 | 4,640 | 183,700 |
| 2025/02/27 | 4,710 | 4,715 | 4,675 | 4,710 | 54,400 |
| 2025/02/26 | 4,685 | 4,690 | 4,640 | 4,685 | 71,100 |
| 2025/02/25 | 4,660 | 4,710 | 4,655 | 4,670 | 69,900 |
| 2025/02/21 | 4,685 | 4,720 | 4,675 | 4,675 | 52,700 |
| 2025/02/20 | 4,750 | 4,765 | 4,685 | 4,720 | 58,100 |
| 2025/02/19 | 4,800 | 4,805 | 4,755 | 4,755 | 45,900 |
| 2025/02/18 | 4,805 | 4,815 | 4,765 | 4,765 | 45,700 |
| 2025/02/17 | 4,805 | 4,850 | 4,800 | 4,805 | 45,400 |
| 2025/02/14 | 4,770 | 4,850 | 4,760 | 4,800 | 108,700 |
| 2025/02/13 | 4,765 | 4,785 | 4,735 | 4,770 | 51,300 |
| 2025/02/12 | 4,800 | 4,800 | 4,700 | 4,725 | 95,200 |
| 2025/02/10 | 4,850 | 4,855 | 4,740 | 4,745 | 155,600 |
| 2025/02/07 | 4,850 | 4,880 | 4,805 | 4,850 | 107,600 |
| 2025/02/06 | 4,855 | 4,855 | 4,785 | 4,810 | 72,100 |
| 2025/02/05 | 4,900 | 4,935 | 4,825 | 4,840 | 126,800 |
| 2025/02/04 | 4,735 | 4,865 | 4,730 | 4,860 | 223,300 |
| 2025/02/03 | 4,525 | 4,780 | 4,500 | 4,695 | 233,000 |
| 2025/01/31 | 4,605 | 4,700 | 4,490 | 4,525 | 173,900 |
| 2025/01/30 | 4,585 | 4,620 | 4,570 | 4,600 | 80,100 |
| 2025/01/29 | 4,615 | 4,645 | 4,595 | 4,595 | 73,200 |
| 2025/01/28 | 4,530 | 4,640 | 4,530 | 4,615 | 78,800 |
| 2025/01/27 | 4,525 | 4,545 | 4,495 | 4,545 | 48,900 |
| 2025/01/24 | 4,475 | 4,535 | 4,475 | 4,495 | 65,700 |
| 2025/01/23 | 4,455 | 4,475 | 4,440 | 4,470 | 47,000 |
| 2025/01/22 | 4,480 | 4,480 | 4,455 | 4,460 | 53,700 |
| 2025/01/21 | 4,450 | 4,475 | 4,445 | 4,460 | 62,500 |
| 2025/01/20 | 4,415 | 4,470 | 4,415 | 4,445 | 76,800 |
| 2025/01/17 | 4,435 | 4,445 | 4,400 | 4,415 | 102,700 |
| 2025/01/16 | 4,460 | 4,470 | 4,420 | 4,435 | 76,100 |
| 2025/01/15 | 4,505 | 4,515 | 4,445 | 4,460 | 90,700 |
| 2025/01/14 | 4,500 | 4,525 | 4,450 | 4,465 | 95,800 |
| 2025/01/10 | 4,505 | 4,535 | 4,495 | 4,510 | 93,700 |
| 2025/01/09 | 4,455 | 4,535 | 4,450 | 4,505 | 103,600 |
| 2025/01/08 | 4,470 | 4,500 | 4,465 | 4,465 | 78,700 |
| 2025/01/07 | 4,490 | 4,500 | 4,425 | 4,480 | 120,100 |
| 2025/01/06 | 4,430 | 4,525 | 4,420 | 4,510 | 150,400 |
| 2024/12/30 | 4,340 | 4,375 | 4,315 | 4,360 | 89,500 |
| 2024/12/27 | 4,340 | 4,345 | 4,305 | 4,340 | 53,900 |
| 2024/12/26 | 4,295 | 4,315 | 4,295 | 4,315 | 51,100 |
| 2024/12/25 | 4,260 | 4,295 | 4,260 | 4,295 | 28,200 |
| 2024/12/24 | 4,230 | 4,295 | 4,215 | 4,295 | 59,900 |
| 2024/12/23 | 4,220 | 4,255 | 4,205 | 4,230 | 39,600 |
| 2024/12/20 | 4,220 | 4,240 | 4,195 | 4,195 | 124,900 |
| 2024/12/19 | 4,155 | 4,200 | 4,145 | 4,170 | 56,900 |
| 2024/12/18 | 4,210 | 4,220 | 4,185 | 4,185 | 52,000 |
| 2024/12/17 | 4,210 | 4,250 | 4,195 | 4,210 | 75,600 |
| 2024/12/16 | 4,205 | 4,230 | 4,180 | 4,205 | 38,900 |
| 2024/12/13 | 4,190 | 4,245 | 4,190 | 4,205 | 118,600 |
| 2024/12/12 | 4,190 | 4,235 | 4,185 | 4,205 | 52,600 |
| 2024/12/11 | 4,175 | 4,215 | 4,175 | 4,190 | 51,800 |
| 2024/12/10 | 4,205 | 4,230 | 4,165 | 4,170 | 72,400 |
| 2024/12/09 | 4,215 | 4,240 | 4,165 | 4,185 | 55,000 |
| 2024/12/06 | 4,260 | 4,270 | 4,210 | 4,210 | 30,500 |
| 2024/12/05 | 4,210 | 4,265 | 4,210 | 4,250 | 43,900 |
| 2024/12/04 | 4,270 | 4,270 | 4,205 | 4,210 | 55,400 |
| 2024/12/03 | 4,250 | 4,330 | 4,250 | 4,275 | 80,700 |
| 2024/12/02 | 4,290 | 4,325 | 4,265 | 4,265 | 70,900 |
| 2024/11/29 | 4,275 | 4,340 | 4,270 | 4,280 | 103,100 |
| 2024/11/28 | 4,230 | 4,300 | 4,230 | 4,280 | 83,100 |
| 2024/11/27 | 4,225 | 4,245 | 4,185 | 4,220 | 107,900 |
| 2024/11/26 | 4,115 | 4,210 | 4,105 | 4,190 | 94,100 |
| 2024/11/25 | 4,100 | 4,140 | 4,100 | 4,120 | 183,600 |
| 2024/11/22 | 4,050 | 4,090 | 4,020 | 4,080 | 65,200 |
| 2024/11/21 | 4,110 | 4,115 | 4,040 | 4,050 | 107,000 |
| 2024/11/20 | 4,100 | 4,145 | 4,095 | 4,100 | 63,100 |
| 2024/11/19 | 4,095 | 4,135 | 4,090 | 4,100 | 64,800 |
| 2024/11/18 | 4,160 | 4,160 | 4,080 | 4,095 | 80,800 |
| 2024/11/15 | 4,190 | 4,210 | 4,170 | 4,170 | 59,600 |
| 2024/11/14 | 4,190 | 4,225 | 4,190 | 4,195 | 64,000 |
| 2024/11/13 | 4,180 | 4,220 | 4,170 | 4,195 | 96,800 |
| 2024/11/12 | 4,220 | 4,235 | 4,195 | 4,220 | 56,900 |
| 2024/11/11 | 4,190 | 4,220 | 4,185 | 4,220 | 47,900 |
| 2024/11/08 | 4,265 | 4,270 | 4,180 | 4,195 | 78,100 |
| 2024/11/07 | 4,230 | 4,260 | 4,210 | 4,245 | 61,600 |
| 2024/11/06 | 4,225 | 4,230 | 4,185 | 4,200 | 78,000 |
| 2024/11/05 | 4,175 | 4,225 | 4,175 | 4,200 | 61,900 |
| 2024/11/01 | 4,150 | 4,235 | 4,145 | 4,175 | 177,400 |
| 2024/10/31 | 4,200 | 4,300 | 4,155 | 4,215 | 245,100 |
| 2024/10/30 | 4,210 | 4,255 | 4,205 | 4,205 | 181,100 |
| 2024/10/29 | 4,120 | 4,195 | 4,120 | 4,195 | 105,000 |
| 2024/10/28 | 4,095 | 4,150 | 4,080 | 4,120 | 98,900 |
| 2024/10/25 | 4,115 | 4,140 | 4,075 | 4,075 | 78,600 |
| 2024/10/24 | 4,050 | 4,135 | 4,045 | 4,115 | 108,700 |
| 2024/10/23 | 4,060 | 4,115 | 4,050 | 4,075 | 128,600 |
| 2024/10/22 | 4,050 | 4,090 | 4,030 | 4,070 | 132,600 |
| 2024/10/21 | 4,180 | 4,185 | 4,060 | 4,065 | 91,800 |
| 2024/10/18 | 4,220 | 4,235 | 4,150 | 4,155 | 73,300 |
| 2024/10/17 | 4,210 | 4,235 | 4,210 | 4,220 | 43,600 |
| 2024/10/16 | 4,175 | 4,235 | 4,170 | 4,180 | 97,800 |
| 2024/10/15 | 4,195 | 4,210 | 4,155 | 4,195 | 82,600 |
| 2024/10/11 | 4,185 | 4,225 | 4,175 | 4,180 | 78,300 |
| 2024/10/10 | 4,180 | 4,210 | 4,160 | 4,195 | 77,000 |
| 2024/10/09 | 4,220 | 4,235 | 4,180 | 4,180 | 72,100 |
| 2024/10/08 | 4,210 | 4,265 | 4,205 | 4,240 | 60,500 |
| 2024/10/07 | 4,260 | 4,260 | 4,205 | 4,230 | 100,000 |
| 2024/10/04 | 4,200 | 4,225 | 4,195 | 4,210 | 67,400 |
| 2024/10/03 | 4,200 | 4,250 | 4,175 | 4,175 | 123,400 |
| 2024/10/02 | 4,105 | 4,180 | 4,105 | 4,165 | 86,400 |
| 2024/10/01 | 4,090 | 4,130 | 4,090 | 4,105 | 61,100 |
| 2024/09/30 | 4,100 | 4,145 | 4,060 | 4,080 | 173,100 |
| 2024/09/27 | 4,155 | 4,205 | 4,130 | 4,165 | 91,800 |
| 2024/09/26 | 4,175 | 4,220 | 4,150 | 4,215 | 118,200 |
| 2024/09/25 | 4,110 | 4,155 | 4,105 | 4,135 | 71,100 |
| 2024/09/24 | 4,090 | 4,175 | 4,070 | 4,110 | 112,800 |
| 2024/09/20 | 4,060 | 4,085 | 4,030 | 4,060 | 553,800 |
| 2024/09/19 | 4,035 | 4,065 | 4,015 | 4,055 | 119,900 |
| 2024/09/18 | 3,995 | 4,045 | 3,965 | 4,005 | 118,700 |
| 2024/09/17 | 3,995 | 4,045 | 3,965 | 4,010 | 101,600 |
| 2024/09/13 | 3,955 | 3,990 | 3,950 | 3,965 | 121,700 |
| 2024/09/12 | 3,950 | 3,985 | 3,940 | 3,970 | 93,300 |
| 2024/09/11 | 3,985 | 4,000 | 3,900 | 3,915 | 152,700 |
| 2024/09/10 | 3,990 | 4,035 | 3,990 | 4,010 | 73,500 |
| 2024/09/09 | 3,950 | 4,015 | 3,920 | 3,990 | 128,000 |
| 2024/09/06 | 4,015 | 4,040 | 3,990 | 3,995 | 94,300 |
| 2024/09/05 | 4,005 | 4,050 | 3,990 | 4,020 | 95,200 |
| 2024/09/04 | 3,995 | 4,070 | 3,980 | 4,015 | 119,700 |
| 2024/09/03 | 4,035 | 4,050 | 4,010 | 4,020 | 59,000 |
| 2024/09/02 | 4,075 | 4,080 | 4,020 | 4,035 | 54,900 |
| 2024/08/30 | 4,035 | 4,090 | 4,005 | 4,070 | 305,100 |
| 2024/08/29 | 4,055 | 4,070 | 4,010 | 4,030 | 97,100 |
| 2024/08/28 | 4,040 | 4,075 | 4,035 | 4,075 | 61,000 |
| 2024/08/27 | 4,000 | 4,085 | 4,000 | 4,055 | 78,700 |
| 2024/08/26 | 4,060 | 4,065 | 3,980 | 3,995 | 108,300 |
| 2024/08/23 | 4,075 | 4,090 | 3,995 | 4,065 | 84,700 |
| 2024/08/22 | 4,065 | 4,095 | 4,035 | 4,075 | 70,600 |
| 2024/08/21 | 4,015 | 4,065 | 4,015 | 4,050 | 95,300 |
| 2024/08/20 | 4,045 | 4,115 | 4,045 | 4,060 | 118,900 |
| 2024/08/19 | 4,010 | 4,035 | 3,985 | 3,995 | 59,500 |