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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,950 | 4,045 | 3,950 | 4,010 | 140,500 |
| 2024/07/25 | 3,935 | 4,005 | 3,880 | 3,955 | 134,800 |
| 2024/07/24 | 3,935 | 3,960 | 3,905 | 3,945 | 84,300 |
| 2024/07/23 | 3,895 | 3,965 | 3,895 | 3,945 | 69,000 |
| 2024/07/22 | 3,950 | 3,955 | 3,885 | 3,895 | 95,100 |
| 2024/07/19 | 3,940 | 3,960 | 3,920 | 3,960 | 61,800 |
| 2024/07/18 | 3,945 | 3,990 | 3,930 | 3,940 | 63,100 |
| 2024/07/17 | 3,935 | 3,965 | 3,915 | 3,965 | 61,600 |
| 2024/07/16 | 3,980 | 3,980 | 3,920 | 3,920 | 65,300 |
| 2024/07/12 | 3,925 | 4,005 | 3,920 | 3,980 | 63,100 |
| 2024/07/11 | 3,945 | 3,960 | 3,925 | 3,935 | 58,000 |
| 2024/07/10 | 3,890 | 3,915 | 3,875 | 3,905 | 79,200 |
| 2024/07/09 | 3,900 | 3,920 | 3,855 | 3,890 | 173,800 |
| 2024/07/08 | 3,965 | 3,970 | 3,880 | 3,890 | 128,900 |
| 2024/07/05 | 3,990 | 4,010 | 3,925 | 3,990 | 132,400 |
| 2024/07/04 | 3,975 | 4,005 | 3,950 | 3,995 | 56,700 |
| 2024/07/03 | 3,900 | 3,980 | 3,900 | 3,955 | 86,000 |
| 2024/07/02 | 3,910 | 3,945 | 3,870 | 3,905 | 104,800 |
| 2024/07/01 | 3,940 | 3,950 | 3,900 | 3,910 | 107,700 |
| 2024/06/28 | 3,930 | 3,955 | 3,900 | 3,920 | 81,500 |
| 2024/06/27 | 3,920 | 3,930 | 3,895 | 3,925 | 61,000 |
| 2024/06/26 | 3,910 | 3,940 | 3,905 | 3,925 | 47,000 |
| 2024/06/25 | 3,920 | 3,955 | 3,910 | 3,920 | 65,500 |
| 2024/06/24 | 3,890 | 3,910 | 3,855 | 3,910 | 76,200 |
| 2024/06/21 | 3,925 | 3,935 | 3,880 | 3,890 | 229,300 |
| 2024/06/20 | 3,890 | 3,935 | 3,890 | 3,925 | 60,900 |
| 2024/06/19 | 3,900 | 3,915 | 3,855 | 3,900 | 100,800 |
| 2024/06/18 | 3,910 | 3,930 | 3,875 | 3,910 | 96,400 |
| 2024/06/17 | 3,805 | 3,895 | 3,805 | 3,895 | 153,000 |
| 2024/06/14 | 3,705 | 3,845 | 3,705 | 3,825 | 209,000 |
| 2024/06/13 | 3,795 | 3,795 | 3,735 | 3,735 | 110,400 |
| 2024/06/12 | 3,770 | 3,800 | 3,755 | 3,795 | 116,900 |
| 2024/06/11 | 3,830 | 3,875 | 3,795 | 3,805 | 203,100 |
| 2024/06/10 | 3,875 | 3,890 | 3,770 | 3,795 | 386,400 |
| 2024/06/07 | 3,800 | 3,805 | 3,765 | 3,770 | 73,800 |
| 2024/06/06 | 3,840 | 3,845 | 3,800 | 3,810 | 46,900 |
| 2024/06/05 | 3,815 | 3,870 | 3,805 | 3,845 | 53,500 |
| 2024/06/04 | 3,790 | 3,855 | 3,775 | 3,840 | 91,700 |
| 2024/06/03 | 3,805 | 3,825 | 3,795 | 3,805 | 62,200 |
| 2024/05/31 | 3,845 | 3,850 | 3,790 | 3,790 | 336,400 |
| 2024/05/30 | 3,770 | 3,785 | 3,745 | 3,775 | 128,500 |
| 2024/05/29 | 3,865 | 3,890 | 3,795 | 3,795 | 90,800 |
| 2024/05/28 | 3,900 | 3,905 | 3,865 | 3,865 | 75,700 |
| 2024/05/27 | 3,890 | 3,900 | 3,860 | 3,885 | 59,200 |
| 2024/05/24 | 3,810 | 3,890 | 3,810 | 3,875 | 73,300 |
| 2024/05/23 | 3,860 | 3,895 | 3,840 | 3,865 | 56,700 |
| 2024/05/22 | 3,870 | 3,900 | 3,850 | 3,870 | 63,100 |
| 2024/05/21 | 3,910 | 3,930 | 3,875 | 3,875 | 61,100 |
| 2024/05/20 | 3,845 | 3,915 | 3,845 | 3,910 | 56,500 |
| 2024/05/17 | 3,825 | 3,885 | 3,810 | 3,850 | 70,100 |
| 2024/05/16 | 3,850 | 3,850 | 3,805 | 3,835 | 85,700 |
| 2024/05/15 | 3,915 | 3,915 | 3,860 | 3,860 | 92,200 |
| 2024/05/14 | 3,950 | 3,950 | 3,910 | 3,915 | 81,600 |
| 2024/05/13 | 3,940 | 3,985 | 3,900 | 3,950 | 84,000 |
| 2024/05/10 | 3,955 | 3,985 | 3,930 | 3,965 | 103,900 |
| 2024/05/09 | 3,940 | 3,955 | 3,870 | 3,930 | 229,300 |
| 2024/05/08 | 3,900 | 3,985 | 3,895 | 3,955 | 162,800 |
| 2024/05/07 | 3,920 | 3,930 | 3,875 | 3,910 | 177,900 |
| 2024/05/02 | 3,935 | 3,940 | 3,875 | 3,880 | 357,500 |
| 2024/05/01 | 4,020 | 4,025 | 3,900 | 3,930 | 537,600 |
| 2024/04/30 | 4,295 | 4,375 | 4,270 | 4,370 | 230,100 |
| 2024/04/26 | 4,120 | 4,260 | 4,100 | 4,240 | 117,000 |
| 2024/04/25 | 4,180 | 4,205 | 4,120 | 4,130 | 101,800 |
| 2024/04/24 | 4,185 | 4,215 | 4,150 | 4,200 | 157,700 |
| 2024/04/23 | 4,150 | 4,180 | 4,140 | 4,140 | 84,000 |
| 2024/04/22 | 4,085 | 4,125 | 4,060 | 4,120 | 92,700 |
| 2024/04/19 | 4,070 | 4,110 | 3,995 | 4,030 | 141,600 |
| 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 |