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
2017/12/29 2,030 2,041 2,017 2,032 70,200
2017/12/28 2,064 2,072 2,028 2,030 68,900
2017/12/27 2,033 2,071 2,033 2,065 72,600
2017/12/26 2,043 2,044 2,025 2,029 53,300
2017/12/25 2,039 2,047 2,032 2,043 44,100
2017/12/22 2,040 2,047 2,031 2,040 49,900
2017/12/21 2,030 2,038 2,021 2,032 46,800
2017/12/20 2,030 2,036 2,015 2,033 88,700
2017/12/19 2,061 2,063 2,036 2,043 53,800
2017/12/18 2,072 2,079 2,051 2,060 71,400
2017/12/15 2,093 2,093 2,034 2,042 165,000
2017/12/14 2,125 2,130 2,094 2,115 81,200
2017/12/13 2,120 2,126 2,102 2,109 83,400
2017/12/12 2,109 2,115 2,099 2,114 66,200
2017/12/11 2,110 2,115 2,097 2,105 72,700
2017/12/08 2,070 2,106 2,070 2,106 97,100
2017/12/07 2,079 2,096 2,073 2,078 68,800
2017/12/06 2,097 2,104 2,062 2,067 86,900
2017/12/05 2,051 2,098 2,050 2,093 70,100
2017/12/04 2,099 2,099 2,068 2,069 54,400
2017/12/01 2,105 2,122 2,092 2,093 216,300
2017/11/30 2,065 2,099 2,060 2,098 105,600
2017/11/29 2,060 2,079 2,058 2,078 83,500
2017/11/28 2,045 2,046 2,027 2,034 56,000
2017/11/27 2,043 2,051 2,028 2,037 52,600
2017/11/24 2,054 2,058 2,031 2,043 67,700
2017/11/22 2,085 2,087 2,061 2,063 90,200
2017/11/21 2,103 2,116 2,071 2,072 165,300
2017/11/20 2,032 2,086 2,031 2,083 113,800
2017/11/17 2,072 2,072 2,035 2,047 134,500
2017/11/16 2,013 2,074 2,013 2,055 179,000
2017/11/15 2,062 2,068 1,988 1,992 155,000
2017/11/14 2,091 2,119 2,062 2,062 140,400
2017/11/13 2,126 2,140 2,087 2,090 126,700
2017/11/10 2,100 2,128 2,074 2,127 162,300
2017/11/09 2,149 2,176 2,112 2,138 169,300
2017/11/08 2,098 2,140 2,098 2,140 151,400
2017/11/07 2,100 2,101 2,067 2,097 143,900
2017/11/06 2,103 2,125 2,093 2,115 200,300
2017/11/02 2,090 2,115 2,049 2,108 363,400
2017/11/01 1,992 2,089 1,990 2,081 434,700
2017/10/31 1,958 1,974 1,956 1,969 52,100
2017/10/30 1,980 1,988 1,955 1,964 215,700
2017/10/27 1,960 1,971 1,951 1,960 154,600
2017/10/26 1,964 1,972 1,957 1,968 105,600
2017/10/25 1,998 2,007 1,963 1,965 187,400
2017/10/24 1,965 1,995 1,964 1,994 125,500
2017/10/23 1,975 1,979 1,951 1,963 157,200
2017/10/20 1,942 1,969 1,942 1,960 133,300
2017/10/19 2,006 2,014 1,941 1,948 316,900
2017/10/18 2,001 2,015 1,995 2,015 174,800
2017/10/17 2,014 2,024 1,982 1,992 121,700
2017/10/16 2,008 2,026 2,003 2,007 98,200
2017/10/13 1,999 2,022 1,996 2,011 175,000
2017/10/12 2,005 2,017 2,000 2,005 112,000
2017/10/11 2,004 2,010 1,991 1,999 112,800
2017/10/10 2,002 2,010 1,994 2,004 174,000
2017/10/06 1,979 2,013 1,969 2,002 289,800
2017/10/05 1,960 1,978 1,958 1,974 158,400
2017/10/04 1,970 1,970 1,959 1,965 124,100
2017/10/03 1,953 1,994 1,948 1,976 343,100
2017/10/02 1,942 1,947 1,926 1,946 133,300
2017/09/29 1,903 1,919 1,899 1,917 152,200
2017/09/28 1,918 1,921 1,894 1,910 275,800
2017/09/27 1,931 1,945 1,915 1,922 215,800
2017/09/26 1,970 1,972 1,947 1,955 307,600
2017/09/25 1,975 1,983 1,965 1,977 218,800
2017/09/22 1,936 1,966 1,936 1,963 182,900
2017/09/21 1,920 1,979 1,918 1,934 485,300
2017/09/20 1,945 1,945 1,907 1,920 200,800
2017/09/19 1,922 1,954 1,915 1,951 221,500
2017/09/15 1,890 1,909 1,883 1,905 211,500
2017/09/14 1,877 1,893 1,869 1,891 152,500
2017/09/13 1,839 1,870 1,836 1,868 104,200
2017/09/12 1,861 1,867 1,832 1,834 66,600
2017/09/11 1,855 1,861 1,833 1,836 85,000
2017/09/08 1,802 1,856 1,802 1,840 167,500
2017/09/07 1,871 1,875 1,830 1,835 153,700
2017/09/06 1,840 1,870 1,834 1,866 170,500
2017/09/05 1,889 1,891 1,844 1,847 194,000
2017/09/04 1,905 1,909 1,882 1,895 148,700
2017/09/01 1,909 1,919 1,894 1,916 169,700
2017/08/31 1,878 1,904 1,878 1,892 189,400
2017/08/30 1,866 1,882 1,858 1,874 111,300
2017/08/29 1,847 1,860 1,846 1,857 165,600
2017/08/28 1,856 1,856 1,839 1,853 120,000
2017/08/25 1,840 1,857 1,840 1,852 138,200
2017/08/24 1,826 1,845 1,826 1,832 103,000
2017/08/23 1,823 1,835 1,821 1,830 132,400
2017/08/22 1,800 1,814 1,798 1,808 123,400
2017/08/21 1,786 1,798 1,781 1,793 85,700
2017/08/18 1,779 1,785 1,765 1,780 134,900
2017/08/17 1,789 1,801 1,789 1,798 214,900
2017/08/16 1,795 1,809 1,784 1,786 155,200
2017/08/15 1,800 1,810 1,795 1,799 151,900
2017/08/14 1,788 1,801 1,769 1,798 241,300
2017/08/10 1,782 1,807 1,782 1,803 132,300
2017/08/09 1,799 1,812 1,767 1,793 177,800
2017/08/08 1,800 1,811 1,790 1,798 276,900
2017/08/07 1,802 1,847 1,791 1,798 186,500
2017/08/04 1,746 1,773 1,746 1,772 164,200
2017/08/03 1,739 1,748 1,735 1,748 112,900
2017/08/02 1,772 1,772 1,740 1,744 167,800
2017/08/01 1,752 1,814 1,737 1,776 283,400
2017/07/31 1,757 1,757 1,719 1,730 116,600
2017/07/28 1,748 1,758 1,737 1,755 96,900
2017/07/27 1,752 1,763 1,743 1,746 216,500
2017/07/26 1,748 1,752 1,733 1,745 102,500
2017/07/25 1,760 1,760 1,742 1,746 92,600
2017/07/24 1,757 1,764 1,742 1,752 154,500
2017/07/21 1,757 1,774 1,754 1,771 111,900
2017/07/20 1,754 1,775 1,748 1,766 87,600
2017/07/19 1,741 1,748 1,721 1,738 162,000
2017/07/18 1,765 1,766 1,734 1,742 128,200
2017/07/14 1,740 1,775 1,740 1,775 110,000
2017/07/13 1,743 1,760 1,734 1,740 130,500
2017/07/12 1,759 1,759 1,742 1,743 96,600
2017/07/11 1,761 1,769 1,740 1,757 278,400
2017/07/10 1,777 1,788 1,771 1,779 70,400
2017/07/07 1,781 1,782 1,757 1,758 128,900
2017/07/06 1,792 1,817 1,792 1,797 53,800
2017/07/05 1,800 1,809 1,787 1,807 93,700
2017/07/04 1,827 1,839 1,805 1,808 70,300
2017/07/03 1,810 1,827 1,797 1,804 94,800
2017/06/30 1,827 1,839 1,808 1,810 120,900
2017/06/29 1,815 1,861 1,804 1,850 171,000
2017/06/28 1,795 1,823 1,795 1,796 120,100
2017/06/27 1,792 1,816 1,790 1,809 82,700
2017/06/26 1,801 1,810 1,789 1,799 63,200
2017/06/23 1,825 1,827 1,788 1,793 148,700
2017/06/22 1,836 1,846 1,830 1,839 92,500
2017/06/21 1,811 1,838 1,806 1,830 120,100
2017/06/20 1,820 1,821 1,800 1,800 176,400
2017/06/19 1,821 1,821 1,800 1,815 60,200
2017/06/16 1,824 1,840 1,815 1,821 90,900
2017/06/15 1,809 1,836 1,809 1,828 92,600
2017/06/14 1,824 1,828 1,811 1,813 61,500
2017/06/13 1,800 1,829 1,800 1,825 49,900
2017/06/12 1,800 1,814 1,791 1,805 102,100
2017/06/09 1,783 1,821 1,780 1,812 185,100
2017/06/08 1,833 1,858 1,790 1,790 324,100
2017/06/07 1,871 1,880 1,860 1,873 89,700
2017/06/06 1,897 1,897 1,877 1,877 79,300
2017/06/05 1,889 1,898 1,874 1,888 66,400
2017/06/02 1,888 1,914 1,885 1,898 173,600
2017/06/01 1,836 1,884 1,836 1,878 149,200
2017/05/31 1,843 1,851 1,827 1,835 123,000
2017/05/30 1,840 1,843 1,828 1,840 68,200
2017/05/29 1,870 1,870 1,842 1,843 94,200
2017/05/26 1,870 1,879 1,860 1,875 150,700
2017/05/25 1,843 1,880 1,842 1,878 151,300
2017/05/24 1,845 1,845 1,825 1,843 142,400
2017/05/23 1,836 1,847 1,830 1,830 123,600
2017/05/22 1,817 1,846 1,816 1,841 139,100
2017/05/19 1,805 1,818 1,791 1,817 151,100
2017/05/18 1,796 1,806 1,780 1,803 232,400
2017/05/17 1,836 1,840 1,817 1,829 172,000
2017/05/16 1,878 1,878 1,839 1,844 159,500
2017/05/15 1,866 1,897 1,864 1,878 285,000
2017/05/12 1,862 1,868 1,835 1,839 186,500
2017/05/11 1,868 1,874 1,855 1,874 169,400
2017/05/10 1,850 1,883 1,842 1,870 287,500
2017/05/09 1,823 1,847 1,819 1,831 207,500
2017/05/08 1,849 1,858 1,830 1,850 202,400
2017/05/02 1,782 1,823 1,779 1,818 237,600
2017/05/01 1,750 1,792 1,743 1,785 298,400
2017/04/28 1,685 1,785 1,677 1,776 470,500
2017/04/27 1,736 1,743 1,721 1,724 223,200
2017/04/26 1,715 1,749 1,711 1,746 401,000
2017/04/25 1,687 1,716 1,681 1,712 229,700
2017/04/24 1,683 1,708 1,682 1,689 285,500
2017/04/21 1,661 1,677 1,655 1,670 180,200
2017/04/20 1,632 1,685 1,631 1,661 556,300
2017/04/19 1,603 1,629 1,597 1,623 274,300
2017/04/18 1,616 1,640 1,601 1,623 185,300
2017/04/17 1,579 1,612 1,568 1,609 96,400
2017/04/14 1,581 1,586 1,567 1,583 135,500
2017/04/13 1,607 1,607 1,576 1,584 215,100
2017/04/12 1,606 1,649 1,604 1,622 467,200
2017/04/11 1,599 1,631 1,595 1,628 319,100
2017/04/10 1,574 1,594 1,571 1,591 201,300
2017/04/07 1,555 1,576 1,547 1,555 239,400
2017/04/06 1,554 1,582 1,548 1,558 276,300
2017/04/05 1,564 1,583 1,551 1,567 170,700
2017/04/04 1,558 1,558 1,529 1,546 399,100
2017/04/03 1,573 1,584 1,561 1,570 188,600
2017/03/31 1,610 1,619 1,574 1,574 226,200
2017/03/30 1,604 1,630 1,602 1,614 247,800
2017/03/29 1,617 1,619 1,602 1,614 173,800
2017/03/28 1,584 1,633 1,578 1,627 457,300
2017/03/27 1,558 1,562 1,539 1,546 145,100
2017/03/24 1,545 1,571 1,538 1,558 71,200
2017/03/23 1,537 1,554 1,535 1,546 83,900
2017/03/22 1,571 1,571 1,534 1,540 221,300
2017/03/21 1,581 1,595 1,578 1,586 69,400
2017/03/17 1,586 1,599 1,586 1,595 136,700
2017/03/16 1,575 1,595 1,574 1,595 125,300
2017/03/15 1,585 1,589 1,575 1,584 84,000
2017/03/14 1,593 1,593 1,584 1,586 51,100
2017/03/13 1,593 1,604 1,585 1,596 137,000
2017/03/10 1,575 1,592 1,573 1,582 170,100
2017/03/09 1,597 1,597 1,570 1,584 169,900
2017/03/08 1,594 1,598 1,587 1,588 96,000
2017/03/07 1,590 1,605 1,584 1,600 89,100
2017/03/06 1,609 1,609 1,591 1,592 88,400
2017/03/03 1,643 1,646 1,613 1,615 98,100
2017/03/02 1,642 1,660 1,639 1,649 201,900
2017/03/01 1,597 1,606 1,587 1,602 115,700
2017/02/28 1,583 1,601 1,582 1,583 140,200
2017/02/27 1,591 1,600 1,576 1,582 77,000
2017/02/24 1,601 1,612 1,595 1,602 83,300
2017/02/23 1,620 1,622 1,604 1,622 102,500
2017/02/22 1,624 1,625 1,601 1,610 96,600
2017/02/21 1,612 1,624 1,604 1,621 94,500
2017/02/20 1,601 1,614 1,593 1,612 75,200
2017/02/17 1,611 1,618 1,607 1,612 74,900
2017/02/16 1,624 1,635 1,619 1,627 94,100
2017/02/15 1,626 1,634 1,614 1,624 137,300
2017/02/14 1,645 1,645 1,610 1,610 131,300
2017/02/13 1,656 1,660 1,634 1,645 83,600
2017/02/10 1,627 1,653 1,626 1,646 181,700
2017/02/09 1,609 1,617 1,598 1,603 104,500
2017/02/08 1,555 1,620 1,555 1,608 419,000
2017/02/07 1,535 1,546 1,525 1,542 114,800
2017/02/06 1,557 1,560 1,535 1,546 160,600
2017/02/03 1,533 1,551 1,528 1,541 207,400
2017/02/02 1,539 1,547 1,522 1,529 209,900
2017/02/01 1,560 1,560 1,518 1,534 254,100
2017/01/31 1,570 1,583 1,562 1,572 91,600
2017/01/30 1,581 1,590 1,571 1,590 80,600
2017/01/27 1,591 1,592 1,572 1,588 74,100
2017/01/26 1,590 1,599 1,575 1,586 105,700
2017/01/25 1,590 1,599 1,564 1,571 106,400
2017/01/24 1,568 1,582 1,562 1,566 103,200
2017/01/23 1,580 1,580 1,561 1,569 74,900
2017/01/20 1,576 1,592 1,571 1,585 114,300
2017/01/19 1,598 1,600 1,570 1,577 112,500
2017/01/18 1,554 1,585 1,554 1,580 178,600
2017/01/17 1,595 1,595 1,557 1,562 167,400
2017/01/16 1,604 1,609 1,582 1,582 96,300
2017/01/13 1,586 1,612 1,586 1,602 87,000
2017/01/12 1,615 1,625 1,588 1,596 139,200
2017/01/11 1,630 1,635 1,611 1,612 97,100
2017/01/10 1,650 1,652 1,625 1,632 134,300
2017/01/06 1,616 1,675 1,612 1,665 288,900
2017/01/05 1,630 1,638 1,616 1,629 134,900
2017/01/04 1,599 1,629 1,593 1,623 89,400

このページの先頭へ