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
2015/12/30 1,335 1,347 1,328 1,331 128,200
2015/12/29 1,315 1,325 1,301 1,324 110,800
2015/12/28 1,290 1,323 1,289 1,314 186,200
2015/12/25 1,300 1,313 1,276 1,286 296,300
2015/12/24 1,328 1,328 1,304 1,308 151,100
2015/12/22 1,337 1,344 1,317 1,328 210,100
2015/12/21 1,321 1,340 1,315 1,338 212,200
2015/12/18 1,363 1,383 1,332 1,339 366,700
2015/12/17 1,372 1,384 1,358 1,363 253,800
2015/12/16 1,346 1,363 1,340 1,347 266,600
2015/12/15 1,324 1,345 1,324 1,336 237,000
2015/12/14 1,347 1,347 1,314 1,328 293,300
2015/12/11 1,365 1,382 1,360 1,370 195,000
2015/12/10 1,382 1,383 1,365 1,371 242,000
2015/12/09 1,406 1,420 1,397 1,404 93,900
2015/12/08 1,430 1,450 1,413 1,418 141,300
2015/12/07 1,443 1,453 1,431 1,434 150,400
2015/12/04 1,429 1,437 1,414 1,424 283,600
2015/12/03 1,467 1,467 1,450 1,459 169,000
2015/12/02 1,477 1,495 1,467 1,467 253,700
2015/12/01 1,515 1,515 1,460 1,468 383,300
2015/11/30 1,476 1,523 1,476 1,512 549,800
2015/11/27 1,501 1,515 1,479 1,480 240,200
2015/11/26 1,515 1,523 1,492 1,495 168,000
2015/11/25 1,490 1,530 1,490 1,513 169,500
2015/11/24 1,495 1,511 1,491 1,500 377,000
2015/11/20 1,503 1,503 1,484 1,501 241,400
2015/11/19 1,525 1,533 1,498 1,503 168,700
2015/11/18 1,520 1,543 1,507 1,512 240,200
2015/11/17 1,509 1,520 1,497 1,505 197,400
2015/11/16 1,482 1,499 1,474 1,492 171,200
2015/11/13 1,501 1,512 1,494 1,510 191,700
2015/11/12 1,500 1,520 1,494 1,518 202,300
2015/11/11 1,486 1,509 1,479 1,499 246,100
2015/11/10 1,485 1,497 1,464 1,495 287,400
2015/11/09 1,505 1,515 1,495 1,500 316,100
2015/11/06 1,510 1,510 1,495 1,501 214,900
2015/11/05 1,500 1,510 1,490 1,505 281,600
2015/11/04 1,499 1,504 1,465 1,499 839,400
2015/11/02 1,447 1,482 1,423 1,480 519,100
2015/10/30 1,462 1,472 1,436 1,464 430,100
2015/10/29 1,468 1,490 1,458 1,463 711,900
2015/10/28 1,461 1,465 1,438 1,460 367,400
2015/10/27 1,454 1,486 1,450 1,464 406,500
2015/10/26 1,466 1,468 1,440 1,447 299,400
2015/10/23 1,430 1,461 1,426 1,445 370,100
2015/10/22 1,409 1,417 1,398 1,405 331,200
2015/10/21 1,406 1,419 1,391 1,413 424,100
2015/10/20 1,426 1,428 1,392 1,404 474,600
2015/10/19 1,421 1,423 1,396 1,413 234,900
2015/10/16 1,381 1,421 1,381 1,414 488,800
2015/10/15 1,340 1,380 1,330 1,375 321,900
2015/10/14 1,359 1,367 1,342 1,358 359,000
2015/10/13 1,390 1,390 1,367 1,379 267,800
2015/10/09 1,377 1,392 1,360 1,385 327,900
2015/10/08 1,345 1,364 1,326 1,362 552,100
2015/10/07 1,351 1,360 1,317 1,339 663,300
2015/10/06 1,372 1,383 1,335 1,343 559,700
2015/10/05 1,350 1,364 1,330 1,357 456,200
2015/10/02 1,333 1,344 1,316 1,333 658,900
2015/10/01 1,308 1,385 1,281 1,350 1,963,400
2015/09/30 1,228 1,290 1,226 1,278 6,111,100
2015/09/29 1,275 1,286 1,226 1,232 1,052,700
2015/09/28 1,289 1,319 1,275 1,297 635,100
2015/09/25 1,246 1,294 1,246 1,294 977,500
2015/09/24 1,250 1,284 1,247 1,254 711,100
2015/09/18 1,260 1,274 1,244 1,269 687,200
2015/09/17 1,223 1,262 1,223 1,260 812,700
2015/09/16 1,246 1,255 1,205 1,214 768,900
2015/09/15 1,281 1,304 1,236 1,241 999,800
2015/09/14 1,300 1,323 1,277 1,282 517,400
2015/09/11 1,250 1,312 1,250 1,301 947,800
2015/09/10 1,239 1,277 1,236 1,266 563,200
2015/09/09 1,277 1,277 1,228 1,272 733,000
2015/09/08 1,254 1,262 1,212 1,222 865,000
2015/09/07 1,279 1,282 1,194 1,224 2,095,600
2015/09/04 1,457 1,460 1,401 1,421 334,200
2015/09/03 1,486 1,514 1,446 1,454 214,400
2015/09/02 1,471 1,507 1,446 1,457 306,800
2015/09/01 1,545 1,572 1,498 1,498 235,200
2015/08/31 1,528 1,554 1,516 1,546 213,800
2015/08/28 1,541 1,554 1,512 1,537 185,300
2015/08/27 1,515 1,527 1,498 1,507 175,200
2015/08/26 1,470 1,497 1,451 1,487 304,800
2015/08/25 1,489 1,535 1,435 1,465 409,200
2015/08/24 1,590 1,597 1,510 1,523 351,200
2015/08/21 1,670 1,675 1,623 1,633 222,900
2015/08/20 1,704 1,709 1,683 1,687 168,100
2015/08/19 1,707 1,736 1,703 1,704 111,800
2015/08/18 1,729 1,729 1,704 1,708 108,000
2015/08/17 1,751 1,751 1,712 1,723 138,300
2015/08/14 1,723 1,768 1,723 1,750 184,400
2015/08/13 1,734 1,752 1,727 1,740 162,600
2015/08/12 1,716 1,749 1,710 1,724 162,000
2015/08/11 1,716 1,746 1,711 1,719 184,000
2015/08/10 1,711 1,713 1,700 1,711 136,100
2015/08/07 1,715 1,728 1,708 1,715 147,400
2015/08/06 1,748 1,758 1,704 1,706 196,800
2015/08/05 1,718 1,754 1,715 1,735 182,000
2015/08/04 1,711 1,734 1,701 1,723 236,200
2015/08/03 1,701 1,732 1,696 1,719 244,900
2015/07/31 1,775 1,841 1,769 1,790 273,300
2015/07/30 1,749 1,768 1,740 1,756 282,900
2015/07/29 1,747 1,749 1,704 1,734 166,500
2015/07/28 1,734 1,742 1,690 1,734 219,600
2015/07/27 1,734 1,754 1,722 1,739 220,500
2015/07/24 1,718 1,754 1,718 1,748 162,400
2015/07/23 1,735 1,741 1,721 1,735 139,800
2015/07/22 1,751 1,752 1,722 1,726 121,100
2015/07/21 1,756 1,759 1,737 1,755 75,600
2015/07/17 1,737 1,757 1,726 1,756 140,600
2015/07/16 1,755 1,755 1,718 1,729 168,600
2015/07/15 1,781 1,785 1,741 1,746 214,800
2015/07/14 1,775 1,796 1,762 1,772 326,200
2015/07/13 1,752 1,773 1,730 1,764 169,000
2015/07/10 1,734 1,776 1,721 1,750 426,900
2015/07/09 1,658 1,740 1,631 1,737 413,300
2015/07/08 1,694 1,714 1,674 1,679 245,100
2015/07/07 1,695 1,708 1,690 1,700 148,800
2015/07/06 1,701 1,717 1,666 1,677 175,200
2015/07/03 1,706 1,737 1,706 1,730 149,600
2015/07/02 1,698 1,733 1,685 1,715 308,600
2015/07/01 1,694 1,698 1,676 1,686 115,100
2015/06/30 1,679 1,689 1,661 1,680 163,900
2015/06/29 1,701 1,701 1,661 1,675 313,300
2015/06/26 1,726 1,733 1,707 1,718 143,800
2015/06/25 1,745 1,750 1,720 1,723 136,200
2015/06/24 1,770 1,773 1,743 1,745 170,900
2015/06/23 1,743 1,765 1,736 1,765 193,500
2015/06/22 1,715 1,730 1,714 1,726 148,600
2015/06/19 1,712 1,737 1,711 1,717 168,700
2015/06/18 1,737 1,745 1,709 1,710 143,400
2015/06/17 1,748 1,751 1,725 1,734 156,200
2015/06/16 1,753 1,777 1,751 1,754 220,500
2015/06/15 1,705 1,765 1,703 1,757 361,800
2015/06/12 1,712 1,712 1,696 1,709 301,900
2015/06/11 1,705 1,720 1,691 1,700 138,100
2015/06/10 1,714 1,721 1,690 1,692 155,200
2015/06/09 1,711 1,715 1,699 1,701 159,500
2015/06/08 1,730 1,743 1,719 1,733 150,400
2015/06/05 1,722 1,727 1,713 1,722 166,300
2015/06/04 1,723 1,729 1,705 1,722 177,300
2015/06/03 1,709 1,725 1,704 1,715 208,900
2015/06/02 1,720 1,724 1,712 1,720 151,800
2015/06/01 1,720 1,729 1,707 1,725 173,300
2015/05/29 1,691 1,734 1,681 1,720 358,300
2015/05/28 1,698 1,698 1,673 1,682 151,000
2015/05/27 1,681 1,700 1,670 1,687 134,800
2015/05/26 1,711 1,720 1,693 1,698 104,400
2015/05/25 1,723 1,729 1,698 1,708 163,600
2015/05/22 1,723 1,725 1,697 1,712 130,000
2015/05/21 1,723 1,743 1,717 1,723 263,400
2015/05/20 1,680 1,730 1,679 1,723 435,000
2015/05/19 1,665 1,676 1,658 1,667 197,600
2015/05/18 1,647 1,665 1,638 1,657 154,800
2015/05/15 1,624 1,648 1,616 1,625 97,900
2015/05/14 1,626 1,635 1,615 1,618 176,100
2015/05/13 1,654 1,660 1,631 1,649 130,300
2015/05/12 1,629 1,653 1,619 1,650 168,900
2015/05/11 1,645 1,657 1,636 1,646 211,300
2015/05/08 1,606 1,629 1,606 1,619 265,700
2015/05/07 1,623 1,632 1,589 1,601 417,100
2015/05/01 1,625 1,660 1,625 1,648 214,200
2015/04/30 1,650 1,661 1,631 1,633 289,400
2015/04/28 1,669 1,684 1,662 1,663 179,400
2015/04/27 1,688 1,688 1,656 1,659 153,700
2015/04/24 1,690 1,699 1,667 1,669 136,600
2015/04/23 1,698 1,705 1,691 1,694 236,200
2015/04/22 1,679 1,706 1,671 1,695 201,700
2015/04/21 1,692 1,706 1,670 1,675 178,400
2015/04/20 1,703 1,713 1,680 1,685 179,900
2015/04/17 1,713 1,731 1,708 1,723 174,400
2015/04/16 1,723 1,729 1,705 1,723 182,500
2015/04/15 1,743 1,743 1,723 1,731 96,100
2015/04/14 1,725 1,744 1,718 1,743 121,100
2015/04/13 1,747 1,754 1,716 1,730 168,900
2015/04/10 1,762 1,779 1,742 1,743 379,600
2015/04/09 1,708 1,764 1,706 1,756 588,800
2015/04/08 1,705 1,721 1,703 1,706 212,600
2015/04/07 1,681 1,710 1,681 1,705 179,800
2015/04/06 1,680 1,684 1,669 1,677 87,500
2015/04/03 1,709 1,716 1,693 1,700 135,500
2015/04/02 1,714 1,715 1,698 1,705 215,400
2015/04/01 1,706 1,725 1,691 1,707 436,900
2015/03/31 1,730 1,746 1,688 1,688 299,800
2015/03/30 1,698 1,734 1,683 1,723 328,600
2015/03/27 1,698 1,732 1,680 1,704 321,200
2015/03/26 1,700 1,716 1,683 1,706 282,500
2015/03/25 1,699 1,713 1,690 1,711 322,700
2015/03/24 1,657 1,687 1,652 1,683 284,400
2015/03/23 1,648 1,665 1,643 1,660 190,900
2015/03/20 1,639 1,639 1,621 1,632 248,000
2015/03/19 1,630 1,640 1,625 1,632 249,800
2015/03/18 1,625 1,633 1,610 1,630 228,600
2015/03/17 1,650 1,651 1,622 1,625 216,500
2015/03/16 1,650 1,665 1,625 1,635 294,400
2015/03/13 1,631 1,659 1,614 1,650 782,600
2015/03/12 1,615 1,622 1,604 1,618 199,100
2015/03/11 1,606 1,620 1,603 1,607 160,000
2015/03/10 1,630 1,631 1,605 1,617 177,000
2015/03/09 1,633 1,638 1,615 1,622 159,200
2015/03/06 1,651 1,655 1,640 1,651 172,100
2015/03/05 1,654 1,654 1,634 1,641 178,500
2015/03/04 1,655 1,674 1,642 1,654 297,100
2015/03/03 1,654 1,669 1,644 1,645 165,200
2015/03/02 1,669 1,678 1,647 1,658 265,400
2015/02/27 1,678 1,684 1,657 1,662 208,200
2015/02/26 1,670 1,678 1,658 1,669 280,100
2015/02/25 1,692 1,699 1,676 1,680 296,100
2015/02/24 1,698 1,709 1,691 1,695 208,600
2015/02/23 1,700 1,708 1,674 1,698 269,700
2015/02/20 1,709 1,719 1,698 1,701 206,900
2015/02/19 1,688 1,716 1,688 1,708 265,600
2015/02/18 1,685 1,702 1,684 1,688 200,200
2015/02/17 1,695 1,708 1,683 1,688 114,400
2015/02/16 1,712 1,720 1,694 1,699 206,300
2015/02/13 1,679 1,709 1,675 1,705 230,300
2015/02/12 1,688 1,704 1,682 1,689 165,500
2015/02/10 1,663 1,669 1,641 1,655 158,500
2015/02/09 1,698 1,704 1,662 1,672 128,900
2015/02/06 1,689 1,702 1,680 1,688 130,200
2015/02/05 1,663 1,699 1,648 1,667 134,000
2015/02/04 1,662 1,689 1,658 1,670 146,700
2015/02/03 1,654 1,666 1,638 1,647 160,700
2015/02/02 1,690 1,697 1,645 1,658 225,300
2015/01/30 1,709 1,709 1,682 1,689 214,000
2015/01/29 1,700 1,714 1,671 1,678 149,100
2015/01/28 1,706 1,726 1,706 1,712 147,500
2015/01/27 1,716 1,733 1,704 1,716 182,300
2015/01/26 1,700 1,718 1,693 1,704 162,200
2015/01/23 1,720 1,727 1,703 1,707 257,300
2015/01/22 1,738 1,738 1,720 1,731 125,000
2015/01/21 1,781 1,781 1,736 1,740 124,100
2015/01/20 1,760 1,797 1,751 1,791 193,500
2015/01/19 1,800 1,800 1,750 1,762 101,600
2015/01/16 1,740 1,800 1,713 1,788 338,900
2015/01/15 1,770 1,790 1,770 1,789 109,300
2015/01/14 1,741 1,792 1,741 1,774 247,800
2015/01/13 1,742 1,752 1,716 1,748 165,200
2015/01/09 1,758 1,777 1,747 1,761 374,000
2015/01/08 1,770 1,783 1,757 1,762 119,400
2015/01/07 1,750 1,780 1,748 1,763 174,900
2015/01/06 1,788 1,796 1,762 1,763 230,000
2015/01/05 1,815 1,846 1,788 1,826 129,800

このページの先頭へ