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 |
|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2024/08/16 | 3,980 | 4,030 | 3,965 | 4,030 | 65,000 |
| 2024/08/15 | 3,985 | 3,990 | 3,945 | 3,945 | 57,600 |
| 2024/08/14 | 3,935 | 4,015 | 3,925 | 3,970 | 75,900 |
| 2024/08/13 | 3,925 | 3,985 | 3,910 | 3,935 | 131,600 |
| 2024/08/09 | 3,930 | 3,955 | 3,880 | 3,920 | 129,800 |
| 2024/08/08 | 3,800 | 3,980 | 3,785 | 3,915 | 110,000 |
| 2024/08/07 | 3,735 | 3,975 | 3,725 | 3,860 | 199,900 |
| 2024/08/06 | 3,730 | 3,950 | 3,705 | 3,825 | 173,300 |
| 2024/08/05 | 3,745 | 3,770 | 3,485 | 3,540 | 243,500 |
| 2024/08/02 | 3,960 | 3,960 | 3,860 | 3,875 | 289,700 |
| 2024/08/01 | 4,210 | 4,280 | 4,035 | 4,055 | 293,800 |
| 2024/07/31 | 4,180 | 4,365 | 4,160 | 4,350 | 212,200 |
| 2024/07/30 | 4,505 | 4,590 | 4,315 | 4,320 | 330,800 |
| 2024/07/29 | 4,025 | 4,200 | 4,010 | 4,190 | 181,000 |
| 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 |