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
2018/12/28 1,751 1,754 1,727 1,745 74,100
2018/12/27 1,729 1,762 1,701 1,753 126,100
2018/12/26 1,650 1,691 1,648 1,679 172,100
2018/12/25 1,640 1,649 1,575 1,627 178,700
2018/12/21 1,732 1,739 1,681 1,710 608,300
2018/12/20 1,750 1,756 1,717 1,731 265,900
2018/12/19 1,807 1,809 1,770 1,782 200,100
2018/12/18 1,855 1,858 1,806 1,812 206,000
2018/12/17 1,900 1,910 1,892 1,895 196,200
2018/12/14 1,900 1,918 1,894 1,896 147,900
2018/12/13 1,900 1,915 1,895 1,900 92,600
2018/12/12 1,882 1,906 1,877 1,900 134,300
2018/12/11 1,852 1,869 1,843 1,864 177,600
2018/12/10 1,874 1,886 1,851 1,852 130,000
2018/12/07 1,892 1,909 1,892 1,902 93,800
2018/12/06 1,906 1,908 1,879 1,888 113,500
2018/12/05 1,889 1,943 1,882 1,926 111,200
2018/12/04 1,960 1,973 1,924 1,927 97,500
2018/12/03 1,966 1,981 1,942 1,972 104,100
2018/11/30 1,963 1,963 1,926 1,941 121,400
2018/11/29 1,960 1,977 1,954 1,963 151,700
2018/11/28 1,923 1,949 1,922 1,945 108,300
2018/11/27 1,895 1,927 1,887 1,918 95,500
2018/11/26 1,883 1,898 1,873 1,886 82,800
2018/11/22 1,873 1,883 1,851 1,883 76,300
2018/11/21 1,855 1,866 1,848 1,854 87,300
2018/11/20 1,855 1,886 1,852 1,881 70,400
2018/11/19 1,882 1,889 1,861 1,866 90,900
2018/11/16 1,907 1,911 1,849 1,878 137,500
2018/11/15 1,909 1,916 1,893 1,905 127,200
2018/11/14 1,950 1,950 1,928 1,929 91,800
2018/11/13 1,990 1,994 1,951 1,953 120,300
2018/11/12 2,025 2,036 2,008 2,011 64,100
2018/11/09 2,052 2,062 2,015 2,031 115,700
2018/11/08 2,043 2,059 2,030 2,052 94,400
2018/11/07 2,025 2,037 2,001 2,007 95,500
2018/11/06 1,989 2,033 1,976 2,019 173,300
2018/11/05 1,984 2,001 1,960 1,985 149,400
2018/11/02 2,018 2,023 1,982 2,006 159,200
2018/11/01 2,119 2,146 2,017 2,020 318,500
2018/10/31 2,027 2,094 2,022 2,092 235,000
2018/10/30 2,023 2,045 2,011 2,026 361,500
2018/10/29 2,013 2,053 2,003 2,040 167,400
2018/10/26 2,009 2,024 1,981 1,995 202,500
2018/10/25 2,014 2,022 2,002 2,008 156,100
2018/10/24 2,049 2,072 2,040 2,064 141,000
2018/10/23 2,052 2,066 2,029 2,034 138,400
2018/10/22 2,050 2,078 2,041 2,066 121,100
2018/10/19 2,044 2,065 2,037 2,059 126,700
2018/10/18 2,053 2,079 2,047 2,064 169,400
2018/10/17 2,066 2,066 2,010 2,047 305,600
2018/10/16 2,050 2,105 2,047 2,050 486,000
2018/10/15 2,011 2,033 1,988 2,007 147,500
2018/10/12 1,995 2,020 1,990 2,014 207,000
2018/10/11 1,980 2,015 1,966 2,011 285,300
2018/10/10 2,020 2,023 2,011 2,013 151,400
2018/10/09 1,980 2,019 1,978 2,011 167,100
2018/10/05 1,994 1,997 1,974 1,983 110,700
2018/10/04 2,011 2,017 1,989 1,995 104,200
2018/10/03 2,004 2,018 1,998 2,004 91,900
2018/10/02 2,006 2,017 1,998 2,000 98,000
2018/10/01 2,010 2,012 1,996 2,002 87,600
2018/09/28 2,025 2,028 1,999 2,010 110,200
2018/09/27 2,036 2,036 2,004 2,008 94,900
2018/09/26 2,031 2,050 2,018 2,036 193,700
2018/09/25 2,038 2,048 2,027 2,048 520,800
2018/09/21 2,030 2,052 2,017 2,038 340,200
2018/09/20 2,044 2,045 2,005 2,020 146,700
2018/09/19 2,026 2,044 1,992 2,027 211,700
2018/09/18 1,926 1,994 1,925 1,986 225,400
2018/09/14 1,917 1,932 1,908 1,928 161,500
2018/09/13 1,876 1,901 1,876 1,899 71,100
2018/09/12 1,895 1,901 1,858 1,875 83,400
2018/09/11 1,895 1,909 1,875 1,894 113,100
2018/09/10 1,890 1,902 1,875 1,881 100,700
2018/09/07 1,875 1,897 1,856 1,873 94,100
2018/09/06 1,891 1,894 1,863 1,868 81,700
2018/09/05 1,910 1,916 1,871 1,901 113,300
2018/09/04 1,926 1,933 1,904 1,909 79,800
2018/09/03 1,921 1,931 1,900 1,911 117,700
2018/08/31 1,903 1,934 1,903 1,927 125,100
2018/08/30 1,914 1,923 1,903 1,917 104,500
2018/08/29 1,900 1,905 1,890 1,898 93,200
2018/08/28 1,902 1,913 1,896 1,912 109,100
2018/08/27 1,865 1,902 1,865 1,900 80,300
2018/08/24 1,876 1,879 1,861 1,865 69,700
2018/08/23 1,877 1,892 1,864 1,877 76,900
2018/08/22 1,885 1,900 1,865 1,877 165,400
2018/08/21 1,847 1,853 1,829 1,845 54,200
2018/08/20 1,845 1,862 1,843 1,850 69,000
2018/08/17 1,854 1,859 1,831 1,850 149,500
2018/08/16 1,833 1,841 1,803 1,836 117,400
2018/08/15 1,871 1,888 1,840 1,848 70,200
2018/08/14 1,846 1,871 1,833 1,871 82,200
2018/08/13 1,863 1,863 1,821 1,831 124,000
2018/08/10 1,895 1,898 1,864 1,867 150,700
2018/08/09 1,931 1,938 1,895 1,904 136,300
2018/08/08 1,924 1,950 1,918 1,922 152,700
2018/08/07 1,850 1,926 1,842 1,923 236,600
2018/08/06 1,871 1,871 1,836 1,855 187,700
2018/08/03 1,880 1,884 1,853 1,863 153,500
2018/08/02 1,950 1,960 1,883 1,887 305,500
2018/08/01 2,036 2,061 1,933 1,960 512,600
2018/07/31 1,960 2,016 1,934 2,009 305,700
2018/07/30 1,983 2,000 1,976 1,984 104,100
2018/07/27 2,009 2,010 1,986 1,996 108,900
2018/07/26 1,996 2,010 1,995 2,009 161,000
2018/07/25 1,942 1,978 1,942 1,966 125,300
2018/07/24 1,935 1,963 1,931 1,940 164,000
2018/07/23 1,946 1,956 1,926 1,926 153,400
2018/07/20 1,964 1,967 1,940 1,952 81,700
2018/07/19 1,990 1,990 1,946 1,956 164,000
2018/07/18 1,995 2,002 1,981 1,984 107,700
2018/07/17 2,008 2,026 1,981 1,985 143,100
2018/07/13 2,014 2,032 2,000 2,020 230,200
2018/07/12 1,990 2,028 1,990 2,017 309,900
2018/07/11 1,966 1,981 1,947 1,970 205,800
2018/07/10 2,002 2,027 1,989 1,989 305,800
2018/07/09 1,980 2,000 1,970 1,990 183,900
2018/07/06 1,959 1,978 1,945 1,951 245,700
2018/07/05 2,005 2,013 1,950 1,957 238,400
2018/07/04 1,952 2,003 1,946 1,991 183,600
2018/07/03 1,959 1,972 1,937 1,961 310,500
2018/07/02 1,970 1,990 1,949 1,950 293,400
2018/06/29 1,981 1,993 1,970 1,975 283,200
2018/06/28 2,080 2,085 2,011 2,020 427,000
2018/06/27 2,132 2,144 2,089 2,104 171,700
2018/06/26 2,120 2,133 2,097 2,132 90,600
2018/06/25 2,196 2,196 2,120 2,130 147,100
2018/06/22 2,200 2,204 2,187 2,197 110,500
2018/06/21 2,211 2,234 2,201 2,225 115,900
2018/06/20 2,169 2,218 2,159 2,214 166,400
2018/06/19 2,187 2,203 2,162 2,165 179,400
2018/06/18 2,236 2,242 2,192 2,197 194,400
2018/06/15 2,255 2,261 2,238 2,242 279,800
2018/06/14 2,248 2,264 2,244 2,245 160,100
2018/06/13 2,241 2,257 2,236 2,248 197,700
2018/06/12 2,253 2,256 2,241 2,246 148,900
2018/06/11 2,229 2,264 2,215 2,245 171,200
2018/06/08 2,205 2,237 2,201 2,211 281,600
2018/06/07 2,248 2,251 2,224 2,242 152,500
2018/06/06 2,255 2,265 2,243 2,250 213,400
2018/06/05 2,261 2,261 2,212 2,250 183,700
2018/06/04 2,250 2,263 2,234 2,257 209,400
2018/06/01 2,245 2,258 2,234 2,246 149,200
2018/05/31 2,228 2,260 2,228 2,257 194,100
2018/05/30 2,200 2,232 2,192 2,208 179,400
2018/05/29 2,244 2,247 2,195 2,241 149,500
2018/05/28 2,248 2,259 2,229 2,253 117,200
2018/05/25 2,257 2,296 2,237 2,259 252,400
2018/05/24 2,289 2,302 2,272 2,276 161,100
2018/05/23 2,303 2,318 2,272 2,290 300,800
2018/05/22 2,339 2,344 2,295 2,312 233,600
2018/05/21 2,345 2,345 2,298 2,305 265,200
2018/05/18 2,389 2,409 2,360 2,368 125,100
2018/05/17 2,355 2,390 2,339 2,380 183,200
2018/05/16 2,307 2,360 2,292 2,347 192,300
2018/05/15 2,387 2,409 2,332 2,336 263,100
2018/05/14 2,396 2,405 2,356 2,387 258,400
2018/05/11 2,325 2,402 2,317 2,391 174,800
2018/05/10 2,354 2,354 2,288 2,327 249,300
2018/05/09 2,418 2,418 2,328 2,332 282,900
2018/05/08 2,450 2,458 2,417 2,425 166,400
2018/05/07 2,449 2,480 2,434 2,455 181,300
2018/05/02 2,540 2,554 2,425 2,458 451,500
2018/05/01 2,560 2,560 2,501 2,517 350,100
2018/04/27 2,500 2,578 2,484 2,566 852,600
2018/04/26 2,447 2,464 2,403 2,417 265,800
2018/04/25 2,400 2,447 2,390 2,434 436,500
2018/04/24 2,462 2,486 2,427 2,434 248,700
2018/04/23 2,461 2,472 2,416 2,464 244,100
2018/04/20 2,425 2,464 2,415 2,444 299,500
2018/04/19 2,415 2,430 2,377 2,399 430,900
2018/04/18 2,415 2,456 2,388 2,393 698,400
2018/04/17 2,288 2,407 2,275 2,395 703,700
2018/04/16 2,276 2,317 2,250 2,308 448,500
2018/04/13 2,103 2,320 2,091 2,226 1,097,200
2018/04/12 2,089 2,094 2,075 2,086 109,600
2018/04/11 2,141 2,141 2,089 2,107 106,300
2018/04/10 2,067 2,115 2,061 2,107 126,800
2018/04/09 2,050 2,089 2,042 2,082 66,200
2018/04/06 2,075 2,080 2,046 2,059 84,400
2018/04/05 2,048 2,073 2,025 2,063 114,800
2018/04/04 2,025 2,053 1,993 2,045 119,500
2018/04/03 2,009 2,040 1,999 2,027 108,500
2018/04/02 2,055 2,069 2,035 2,036 71,500
2018/03/30 2,045 2,065 2,039 2,050 84,000
2018/03/29 2,009 2,034 2,002 2,031 121,400
2018/03/28 1,991 2,009 1,961 1,978 132,600
2018/03/27 1,999 2,050 1,986 2,035 246,100
2018/03/26 1,955 1,988 1,926 1,986 132,400
2018/03/23 2,004 2,015 1,978 1,983 144,000
2018/03/22 2,027 2,059 2,022 2,054 173,000
2018/03/20 2,027 2,066 2,017 2,059 81,500
2018/03/19 2,074 2,088 2,039 2,047 100,400
2018/03/16 2,056 2,093 2,050 2,089 214,900
2018/03/15 2,036 2,065 2,019 2,058 136,400
2018/03/14 2,000 2,037 1,995 2,032 141,000
2018/03/13 1,964 2,025 1,964 2,024 151,200
2018/03/12 1,921 1,961 1,906 1,958 119,700
2018/03/09 1,930 1,949 1,897 1,907 113,300
2018/03/08 1,915 1,926 1,883 1,902 82,100
2018/03/07 1,900 1,924 1,890 1,901 109,000
2018/03/06 1,922 1,935 1,903 1,914 77,000
2018/03/05 1,929 1,944 1,892 1,908 96,600
2018/03/02 1,920 1,947 1,920 1,937 83,900
2018/03/01 1,990 1,995 1,962 1,967 87,900
2018/02/28 2,018 2,050 2,012 2,012 120,700
2018/02/27 2,064 2,064 2,011 2,018 117,900
2018/02/26 2,051 2,071 2,035 2,064 112,600
2018/02/23 2,008 2,057 2,008 2,051 112,700
2018/02/22 2,003 2,016 1,994 2,003 74,300
2018/02/21 2,022 2,049 2,016 2,026 69,600
2018/02/20 2,012 2,020 1,998 2,010 69,800
2018/02/19 1,993 2,030 1,970 2,027 68,000
2018/02/16 1,938 1,961 1,914 1,953 105,500
2018/02/15 1,935 1,947 1,909 1,913 139,000
2018/02/14 1,969 1,983 1,907 1,923 130,000
2018/02/13 1,993 1,996 1,957 1,968 208,100
2018/02/09 1,923 1,964 1,915 1,961 162,800
2018/02/08 1,975 2,007 1,959 2,000 191,000
2018/02/07 2,050 2,067 1,967 1,968 180,300
2018/02/06 2,001 2,035 1,934 1,974 285,900
2018/02/05 2,145 2,149 2,102 2,120 167,700
2018/02/02 2,172 2,191 2,152 2,184 142,400
2018/02/01 2,178 2,227 2,175 2,200 222,800
2018/01/31 2,193 2,229 2,141 2,148 310,800
2018/01/30 2,146 2,230 2,132 2,209 438,700
2018/01/29 2,125 2,149 2,090 2,123 148,600
2018/01/26 2,150 2,153 2,106 2,107 135,200
2018/01/25 2,137 2,161 2,116 2,124 210,600
2018/01/24 2,150 2,156 2,127 2,136 147,200
2018/01/23 2,130 2,183 2,124 2,130 240,000
2018/01/22 2,110 2,110 2,078 2,095 89,300
2018/01/19 2,075 2,110 2,074 2,104 66,500
2018/01/18 2,110 2,111 2,062 2,065 134,500
2018/01/17 2,110 2,119 2,092 2,097 91,500
2018/01/16 2,133 2,148 2,110 2,116 124,200
2018/01/15 2,110 2,154 2,105 2,135 114,700
2018/01/12 2,141 2,164 2,095 2,100 170,800
2018/01/11 2,130 2,186 2,120 2,166 189,500
2018/01/10 2,164 2,166 2,121 2,141 217,000
2018/01/09 2,100 2,175 2,090 2,164 147,700
2018/01/05 2,135 2,135 2,087 2,103 131,400
2018/01/04 2,090 2,141 2,090 2,139 224,100

このページの先頭へ