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
2019/12/30 2,997 3,010 2,967 3,000 136,000
2019/12/27 2,970 3,010 2,961 3,000 159,800
2019/12/26 2,925 2,950 2,925 2,950 86,500
2019/12/25 2,930 2,958 2,925 2,950 78,700
2019/12/24 2,954 2,956 2,894 2,928 91,300
2019/12/23 2,945 2,977 2,918 2,920 167,600
2019/12/20 2,995 3,040 2,975 3,005 178,600
2019/12/19 2,891 2,989 2,890 2,986 211,200
2019/12/18 2,856 2,887 2,840 2,876 288,900
2019/12/17 2,948 2,966 2,863 2,875 460,500
2019/12/16 2,953 3,070 2,953 2,973 619,800
2019/12/13 2,926 2,994 2,914 2,942 347,600
2019/12/12 2,894 2,932 2,866 2,925 175,400
2019/12/11 2,832 2,905 2,814 2,885 199,800
2019/12/10 2,767 2,852 2,766 2,837 200,700
2019/12/09 2,730 2,789 2,715 2,780 216,700
2019/12/06 2,684 2,719 2,673 2,713 122,800
2019/12/05 2,643 2,702 2,643 2,694 135,000
2019/12/04 2,600 2,668 2,600 2,656 245,100
2019/12/03 2,586 2,614 2,586 2,604 107,800
2019/12/02 2,620 2,643 2,608 2,614 105,500
2019/11/29 2,611 2,645 2,597 2,631 140,200
2019/11/28 2,578 2,628 2,568 2,603 193,200
2019/11/27 2,569 2,595 2,564 2,592 171,600
2019/11/26 2,569 2,603 2,565 2,578 227,500
2019/11/25 2,555 2,576 2,549 2,566 150,900
2019/11/22 2,580 2,583 2,549 2,553 117,400
2019/11/21 2,550 2,596 2,530 2,593 269,500
2019/11/20 2,547 2,554 2,520 2,550 180,900
2019/11/19 2,534 2,565 2,531 2,550 107,300
2019/11/18 2,548 2,556 2,530 2,530 114,900
2019/11/15 2,535 2,567 2,531 2,548 193,700
2019/11/14 2,509 2,528 2,481 2,520 418,600
2019/11/13 2,532 2,532 2,498 2,508 386,200
2019/11/12 2,591 2,591 2,550 2,557 129,500
2019/11/11 2,570 2,604 2,563 2,587 147,700
2019/11/08 2,630 2,630 2,560 2,600 184,200
2019/11/07 2,668 2,674 2,613 2,630 123,200
2019/11/06 2,645 2,665 2,637 2,651 259,800
2019/11/05 2,680 2,709 2,636 2,664 220,700
2019/11/01 2,625 2,653 2,587 2,651 567,600
2019/10/31 2,745 2,771 2,574 2,617 1,249,300
2019/10/30 2,760 2,809 2,760 2,784 272,700
2019/10/29 2,720 2,752 2,711 2,743 124,900
2019/10/28 2,710 2,726 2,703 2,713 129,600
2019/10/25 2,723 2,742 2,684 2,737 238,100
2019/10/24 2,737 2,742 2,708 2,727 178,200
2019/10/23 2,689 2,756 2,664 2,748 212,400
2019/10/21 2,648 2,690 2,646 2,684 103,800
2019/10/18 2,620 2,650 2,620 2,630 164,200
2019/10/17 2,650 2,664 2,630 2,643 195,200
2019/10/16 2,700 2,702 2,633 2,652 155,500
2019/10/15 2,681 2,703 2,673 2,682 153,200
2019/10/11 2,651 2,659 2,601 2,655 177,500
2019/10/10 2,696 2,704 2,622 2,657 377,000
2019/10/09 2,731 2,767 2,710 2,728 250,400
2019/10/08 2,697 2,762 2,663 2,740 301,700
2019/10/07 2,650 2,690 2,644 2,687 224,300
2019/10/04 2,549 2,631 2,549 2,623 314,000
2019/10/03 2,452 2,554 2,452 2,549 303,800
2019/10/02 2,438 2,546 2,438 2,521 221,100
2019/10/01 2,430 2,465 2,409 2,447 229,400
2019/09/30 2,416 2,427 2,389 2,420 167,000
2019/09/27 2,461 2,461 2,388 2,419 155,300
2019/09/26 2,432 2,520 2,429 2,472 230,000
2019/09/25 2,426 2,454 2,420 2,450 74,300
2019/09/24 2,424 2,458 2,420 2,428 143,200
2019/09/20 2,488 2,494 2,434 2,434 232,900
2019/09/19 2,470 2,490 2,447 2,470 140,800
2019/09/18 2,519 2,519 2,447 2,470 132,000
2019/09/17 2,501 2,519 2,493 2,497 159,700
2019/09/13 2,471 2,499 2,463 2,497 216,200
2019/09/12 2,484 2,506 2,471 2,471 167,300
2019/09/11 2,497 2,511 2,470 2,504 195,500
2019/09/10 2,539 2,539 2,486 2,495 100,500
2019/09/09 2,525 2,552 2,521 2,550 98,900
2019/09/06 2,551 2,558 2,507 2,521 109,200
2019/09/05 2,525 2,600 2,525 2,555 211,700
2019/09/04 2,496 2,519 2,493 2,512 75,900
2019/09/03 2,469 2,506 2,469 2,504 84,400
2019/09/02 2,484 2,497 2,469 2,469 63,800
2019/08/30 2,492 2,496 2,467 2,486 172,200
2019/08/29 2,518 2,523 2,477 2,479 94,600
2019/08/28 2,523 2,531 2,494 2,518 98,800
2019/08/27 2,500 2,527 2,479 2,512 104,500
2019/08/26 2,480 2,524 2,472 2,500 179,000
2019/08/23 2,474 2,532 2,456 2,523 208,500
2019/08/22 2,468 2,480 2,439 2,471 107,900
2019/08/21 2,463 2,482 2,458 2,468 123,300
2019/08/20 2,467 2,491 2,460 2,487 144,300
2019/08/19 2,444 2,475 2,428 2,461 225,000
2019/08/16 2,372 2,429 2,364 2,405 132,600
2019/08/15 2,304 2,360 2,300 2,357 98,400
2019/08/14 2,360 2,366 2,330 2,345 126,600
2019/08/13 2,295 2,325 2,288 2,321 115,200
2019/08/09 2,330 2,343 2,304 2,310 83,400
2019/08/08 2,310 2,325 2,294 2,315 97,800
2019/08/07 2,303 2,322 2,295 2,307 128,900
2019/08/06 2,281 2,329 2,269 2,320 172,300
2019/08/05 2,300 2,395 2,296 2,343 305,400
2019/08/02 2,300 2,320 2,291 2,318 181,800
2019/08/01 2,280 2,344 2,280 2,333 152,500
2019/07/31 2,292 2,325 2,283 2,300 190,700
2019/07/30 2,319 2,325 2,299 2,301 143,900
2019/07/29 2,336 2,338 2,302 2,315 86,800
2019/07/26 2,325 2,337 2,321 2,332 45,600
2019/07/25 2,331 2,347 2,325 2,334 73,000
2019/07/24 2,319 2,325 2,301 2,319 90,200
2019/07/23 2,292 2,309 2,283 2,301 97,000
2019/07/22 2,317 2,320 2,296 2,302 100,500
2019/07/19 2,302 2,336 2,289 2,319 92,600
2019/07/18 2,321 2,337 2,293 2,301 147,200
2019/07/17 2,311 2,343 2,299 2,337 127,100
2019/07/16 2,354 2,354 2,309 2,327 75,700
2019/07/12 2,345 2,372 2,333 2,365 138,100
2019/07/11 2,312 2,358 2,308 2,343 187,800
2019/07/10 2,271 2,296 2,270 2,289 111,700
2019/07/09 2,281 2,329 2,270 2,283 129,500
2019/07/08 2,272 2,308 2,268 2,276 164,600
2019/07/05 2,270 2,295 2,269 2,292 154,600
2019/07/04 2,261 2,272 2,258 2,268 106,600
2019/07/03 2,247 2,256 2,240 2,254 152,100
2019/07/02 2,247 2,255 2,223 2,236 103,100
2019/07/01 2,240 2,244 2,226 2,240 128,600
2019/06/28 2,196 2,213 2,185 2,201 201,100
2019/06/27 2,185 2,210 2,179 2,207 298,900
2019/06/26 2,212 2,217 2,193 2,196 130,900
2019/06/25 2,246 2,271 2,226 2,228 115,100
2019/06/24 2,319 2,319 2,232 2,247 255,200
2019/06/21 2,400 2,400 2,334 2,351 300,700
2019/06/20 2,336 2,405 2,328 2,397 305,700
2019/06/19 2,305 2,316 2,297 2,314 83,800
2019/06/18 2,295 2,296 2,281 2,290 83,300
2019/06/17 2,299 2,306 2,288 2,290 112,800
2019/06/14 2,280 2,298 2,273 2,292 91,700
2019/06/13 2,271 2,282 2,266 2,273 111,500
2019/06/12 2,290 2,296 2,273 2,284 109,300
2019/06/11 2,285 2,308 2,277 2,303 163,800
2019/06/10 2,277 2,297 2,264 2,293 67,300
2019/06/07 2,262 2,263 2,229 2,255 122,500
2019/06/06 2,224 2,279 2,207 2,273 210,800
2019/06/05 2,166 2,212 2,163 2,210 160,200
2019/06/04 2,110 2,148 2,103 2,147 130,300
2019/06/03 2,084 2,108 2,082 2,103 91,400
2019/05/31 2,102 2,123 2,095 2,102 98,900
2019/05/30 2,109 2,127 2,094 2,123 123,200
2019/05/29 2,077 2,138 2,075 2,134 157,800
2019/05/28 2,085 2,113 2,075 2,109 117,800
2019/05/27 2,073 2,086 2,058 2,078 72,900
2019/05/24 2,012 2,077 2,006 2,068 112,900
2019/05/23 2,012 2,039 2,010 2,033 99,600
2019/05/22 2,020 2,041 2,015 2,020 88,200
2019/05/21 2,020 2,029 2,011 2,020 79,600
2019/05/20 2,031 2,049 2,018 2,034 102,800
2019/05/17 2,010 2,024 2,004 2,020 106,400
2019/05/16 2,010 2,019 1,995 2,011 122,000
2019/05/15 2,011 2,013 1,992 2,011 197,000
2019/05/14 1,983 2,021 1,973 2,021 84,800
2019/05/13 2,031 2,060 2,006 2,008 98,500
2019/05/10 2,053 2,065 2,023 2,027 123,900
2019/05/09 2,100 2,103 2,037 2,054 144,800
2019/05/08 2,185 2,190 2,118 2,132 218,900
2019/05/07 2,172 2,217 2,164 2,195 279,000
2019/04/26 2,195 2,198 2,122 2,138 520,400
2019/04/25 1,998 2,052 1,985 2,049 157,000
2019/04/24 2,034 2,034 1,996 1,998 123,000
2019/04/23 2,010 2,033 2,010 2,022 79,800
2019/04/22 1,985 2,022 1,985 2,020 114,200
2019/04/19 2,002 2,018 1,976 1,990 108,300
2019/04/18 2,008 2,008 1,995 2,000 161,800
2019/04/17 1,999 2,019 1,995 2,004 129,200
2019/04/16 2,006 2,009 1,990 2,004 56,600
2019/04/15 2,010 2,027 1,994 2,007 109,100
2019/04/12 1,992 1,992 1,974 1,974 89,600
2019/04/11 1,996 1,997 1,952 1,979 112,200
2019/04/10 1,991 2,023 1,986 2,005 71,900
2019/04/09 2,047 2,050 2,003 2,016 102,900
2019/04/08 2,046 2,064 2,022 2,049 121,700
2019/04/05 2,048 2,062 2,032 2,043 174,300
2019/04/04 2,060 2,064 2,032 2,050 153,300
2019/04/03 2,100 2,100 2,065 2,078 142,000
2019/04/02 2,163 2,165 2,111 2,116 111,000
2019/04/01 2,142 2,148 2,129 2,139 116,000
2019/03/29 2,110 2,136 2,110 2,131 94,600
2019/03/28 2,112 2,126 2,093 2,110 112,800
2019/03/27 2,120 2,158 2,120 2,136 159,400
2019/03/26 2,161 2,195 2,146 2,195 165,700
2019/03/25 2,150 2,157 2,126 2,142 104,400
2019/03/22 2,174 2,174 2,151 2,172 75,200
2019/03/20 2,160 2,175 2,142 2,155 63,200
2019/03/19 2,175 2,175 2,127 2,149 60,800
2019/03/18 2,164 2,175 2,143 2,171 84,300
2019/03/15 2,147 2,152 2,114 2,145 146,300
2019/03/14 2,166 2,168 2,130 2,130 71,900
2019/03/13 2,162 2,173 2,126 2,137 85,600
2019/03/12 2,119 2,183 2,113 2,180 119,700
2019/03/11 2,093 2,122 2,087 2,105 78,900
2019/03/08 2,085 2,112 2,081 2,090 156,400
2019/03/07 2,083 2,107 2,076 2,105 96,700
2019/03/06 2,113 2,123 2,098 2,102 48,100
2019/03/05 2,130 2,131 2,105 2,110 57,400
2019/03/04 2,159 2,180 2,139 2,149 103,500
2019/03/01 2,116 2,143 2,109 2,133 66,800
2019/02/28 2,099 2,126 2,093 2,115 94,100
2019/02/27 2,109 2,114 2,093 2,100 80,000
2019/02/26 2,066 2,103 2,066 2,103 81,300
2019/02/25 2,080 2,080 2,046 2,056 99,900
2019/02/22 2,068 2,073 2,036 2,073 69,900
2019/02/21 2,028 2,074 2,025 2,068 117,700
2019/02/20 2,034 2,044 2,016 2,027 79,800
2019/02/19 2,018 2,041 2,012 2,040 57,100
2019/02/18 2,047 2,064 2,008 2,014 63,900
2019/02/15 2,024 2,037 2,005 2,024 116,100
2019/02/14 2,020 2,054 2,020 2,047 120,900
2019/02/13 2,061 2,063 2,013 2,036 136,700
2019/02/12 2,085 2,090 2,042 2,062 144,900
2019/02/08 2,050 2,067 2,030 2,044 101,400
2019/02/07 2,092 2,094 2,060 2,068 73,500
2019/02/06 2,090 2,119 2,085 2,107 124,500
2019/02/05 2,100 2,108 2,068 2,072 116,100
2019/02/04 2,008 2,062 2,006 2,062 122,600
2019/02/01 2,007 2,030 1,996 2,000 141,200
2019/01/31 2,000 2,008 1,989 2,007 265,700
2019/01/30 1,960 2,011 1,933 1,999 336,800
2019/01/29 1,902 1,934 1,898 1,930 112,100
2019/01/28 1,933 1,935 1,896 1,911 219,200
2019/01/25 1,897 1,911 1,893 1,893 96,400
2019/01/24 1,889 1,908 1,880 1,902 50,600
2019/01/23 1,873 1,903 1,869 1,888 80,000
2019/01/22 1,913 1,916 1,896 1,903 72,400
2019/01/21 1,893 1,908 1,893 1,907 61,300
2019/01/18 1,870 1,906 1,868 1,893 103,100
2019/01/17 1,846 1,861 1,843 1,853 71,100
2019/01/16 1,830 1,847 1,826 1,845 77,100
2019/01/15 1,802 1,836 1,802 1,832 79,200
2019/01/11 1,821 1,826 1,804 1,819 75,000
2019/01/10 1,789 1,827 1,780 1,801 121,400
2019/01/09 1,824 1,824 1,795 1,804 199,500
2019/01/08 1,818 1,837 1,795 1,829 146,800
2019/01/07 1,802 1,841 1,800 1,831 162,500
2019/01/04 1,722 1,769 1,720 1,762 138,700

このページの先頭へ