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
2026/10/30 2,239 2,290 2,218 2,258 304,900
2026/10/29 2,229 2,236 2,210 2,233 913,500
2026/10/28 2,275 2,284 2,229 2,229 248,300
2026/10/27 2,300 2,300 2,261 2,270 265,900
2026/10/26 2,301 2,327 2,287 2,314 205,000
2026/10/23 2,295 2,312 2,280 2,301 239,700
2026/10/22 2,268 2,284 2,264 2,270 165,800
2026/10/21 2,283 2,283 2,265 2,267 155,400
2026/10/20 2,267 2,274 2,254 2,257 165,300
2026/10/19 2,267 2,283 2,263 2,267 170,600
2026/10/16 2,256 2,261 2,235 2,253 228,100
2026/10/15 2,217 2,240 2,212 2,238 216,400
2026/10/14 2,238 2,239 2,210 2,216 190,300
2026/10/13 2,233 2,245 2,216 2,238 194,100
2026/10/09 2,214 2,229 2,207 2,218 257,100
2026/10/08 2,220 2,222 2,190 2,200 354,500
2026/10/07 2,237 2,245 2,215 2,215 296,200
2026/10/06 2,239 2,245 2,227 2,236 147,100
2026/10/05 2,256 2,263 2,223 2,230 301,300
2026/10/02 2,296 2,301 2,244 2,250 366,300
2026/10/01 2,315 2,318 2,299 2,302 163,900
2026/09/30 2,300 2,327 2,294 2,320 180,700
2026/09/29 2,326 2,326 2,300 2,300 238,600
2026/09/28 2,377 2,385 2,359 2,359 242,600
2026/09/25 2,373 2,393 2,361 2,373 215,400
2026/09/24 2,375 2,394 2,365 2,370 213,400
2026/09/18 2,392 2,407 2,371 2,380 358,800
2026/09/17 2,358 2,388 2,357 2,388 172,100
2026/09/16 2,345 2,376 2,340 2,355 215,700
2026/09/15 2,349 2,354 2,338 2,344 177,000
2026/09/14 2,340 2,351 2,335 2,344 144,000
2026/09/11 2,308 2,333 2,305 2,318 202,300
2026/09/10 2,340 2,346 2,316 2,325 186,700
2026/09/09 2,345 2,357 2,336 2,347 176,700
2026/09/08 2,349 2,361 2,342 2,358 85,400
2026/09/07 2,381 2,385 2,350 2,350 166,100
2026/09/04 2,388 2,394 2,377 2,381 123,300
2026/09/03 2,390 2,399 2,383 2,398 136,900
2026/09/02 2,398 2,412 2,386 2,394 186,400
2026/09/01 2,380 2,418 2,375 2,412 180,400
2026/08/31 2,382 2,398 2,378 2,381 182,500
2026/08/28 2,405 2,405 2,386 2,387 148,200
2026/08/27 2,414 2,426 2,400 2,409 127,600
2026/08/26 2,402 2,425 2,402 2,423 150,600
2026/08/25 2,400 2,415 2,399 2,402 197,500
2026/08/24 2,393 2,404 2,381 2,390 140,600
2026/08/21 2,362 2,393 2,361 2,390 130,400
2026/08/20 2,355 2,364 2,343 2,361 101,400
2026/08/19 2,354 2,354 2,328 2,339 170,300
2026/08/18 2,354 2,359 2,336 2,355 106,100
2026/08/17 2,360 2,365 2,355 2,355 111,000
2026/08/14 2,368 2,373 2,352 2,357 151,500
2026/08/13 2,347 2,370 2,347 2,370 124,500
2026/08/12 2,348 2,359 2,335 2,347 170,300
2026/08/10 2,313 2,334 2,301 2,325 214,100
2026/08/07 2,315 2,328 2,304 2,314 208,400
2026/08/06 2,300 2,318 2,299 2,318 161,600
2026/08/05 2,293 2,313 2,283 2,287 208,600
2026/08/04 2,310 2,316 2,277 2,281 378,800
2026/08/03 2,350 2,361 2,311 2,314 362,600
2026/07/31 2,413 2,415 2,353 2,355 292,000
2026/07/30 2,397 2,416 2,386 2,413 204,500
2026/07/29 2,400 2,418 2,385 2,412 196,400
2026/07/28 2,404 2,412 2,389 2,396 146,400
2026/07/27 2,366 2,407 2,366 2,407 147,000
2026/07/24 2,354 2,359 2,339 2,350 155,900
2026/07/23 2,359 2,369 2,348 2,354 111,800
2026/07/22 2,360 2,367 2,349 2,363 152,700
2026/07/21 2,362 2,373 2,349 2,361 132,700
2026/07/17 2,364 2,375 2,338 2,338 163,500
2026/07/16 2,338 2,365 2,337 2,350 142,900
2026/07/15 2,345 2,353 2,337 2,353 140,900
2026/07/14 2,352 2,352 2,335 2,340 129,900
2026/07/13 2,365 2,369 2,327 2,335 202,400
2026/07/10 2,358 2,373 2,353 2,356 153,700
2026/07/09 2,370 2,374 2,353 2,359 146,500
2026/07/08 2,400 2,405 2,370 2,370 165,300
2026/07/07 2,383 2,403 2,374 2,390 166,400
2026/07/06 2,389 2,404 2,370 2,370 169,800
2026/07/03 2,405 2,416 2,375 2,375 166,500
2026/07/02 2,401 2,408 2,381 2,381 143,800
2026/07/01 2,396 2,399 2,367 2,389 208,700
2026/06/30 2,430 2,434 2,407 2,408 183,200
2026/06/29 2,418 2,450 2,409 2,427 232,900
2026/06/26 2,370 2,414 2,357 2,414 176,400
2026/06/25 2,378 2,386 2,366 2,366 136,800
2026/06/24 2,332 2,363 2,332 2,357 224,200
2026/06/23 2,323 2,351 2,318 2,330 238,700
2026/06/22 2,345 2,350 2,323 2,323 209,300
2026/06/19 2,339 2,363 2,329 2,349 295,300
2026/06/18 2,355 2,360 2,334 2,341 231,600
2026/06/17 2,389 2,399 2,353 2,355 149,600
2026/06/16 2,391 2,391 2,357 2,365 228,500
2026/06/15 2,438 2,438 2,383 2,383 208,600
2026/06/12 2,401 2,428 2,389 2,415 206,400
2026/06/11 2,400 2,416 2,378 2,401 244,000
2026/06/10 2,369 2,403 2,349 2,403 229,600
2026/06/09 2,341 2,372 2,341 2,356 149,200
2026/06/08 2,328 2,333 2,301 2,332 254,300
2026/06/05 2,298 2,332 2,298 2,328 130,600
2026/06/04 2,300 2,302 2,265 2,277 220,500
2026/06/03 2,298 2,320 2,281 2,310 144,700
2026/06/02 2,305 2,306 2,269 2,295 193,000
2026/06/01 2,335 2,335 2,291 2,313 245,300
2026/05/29 2,308 2,340 2,303 2,328 195,400
2026/05/28 2,318 2,326 2,294 2,309 140,400
2026/05/27 2,295 2,315 2,287 2,313 146,700
2026/05/26 2,282 2,310 2,280 2,297 207,900
2026/05/25 2,312 2,323 2,293 2,293 228,700
2026/05/22 2,341 2,341 2,290 2,301 210,100
2026/05/21 2,345 2,367 2,336 2,346 114,900
2026/05/20 2,360 2,370 2,323 2,323 180,100
2026/05/19 2,361 2,397 2,360 2,388 123,400
2026/05/18 2,400 2,400 2,330 2,340 253,000
2026/05/15 2,420 2,436 2,401 2,413 162,700
2026/05/14 2,439 2,439 2,420 2,426 158,300
2026/05/13 2,463 2,463 2,431 2,439 151,800
2026/05/12 2,465 2,478 2,445 2,462 225,500
2026/05/11 2,415 2,452 2,412 2,452 246,600
2026/05/08 2,448 2,462 2,393 2,433 250,100
2026/05/07 2,455 2,495 2,440 2,462 411,900
2026/05/01 2,435 2,469 2,423 2,448 325,800
2026/04/30 2,430 2,485 2,405 2,431 299,600
2026/04/28 2,428 2,445 2,425 2,441 183,300
2026/04/27 2,412 2,448 2,405 2,418 141,400
2026/04/24 2,411 2,418 2,399 2,418 117,500
2026/04/23 2,420 2,430 2,409 2,414 138,300
2026/04/22 2,479 2,479 2,444 2,444 144,900
2026/04/21 2,495 2,498 2,474 2,489 148,800
2026/04/20 2,494 2,504 2,485 2,498 121,300
2026/04/17 2,486 2,502 2,477 2,489 141,200
2026/04/16 2,512 2,517 2,489 2,497 193,800
2026/04/15 2,498 2,514 2,492 2,511 190,100
2026/04/14 2,504 2,516 2,479 2,489 180,600
2026/04/13 2,466 2,491 2,463 2,490 143,500
2026/04/10 2,470 2,479 2,456 2,468 135,000
2026/04/09 2,493 2,506 2,470 2,470 147,200
2026/04/08 2,503 2,504 2,483 2,491 146,900
2026/04/07 2,488 2,509 2,472 2,485 134,100
2026/04/06 2,474 2,488 2,466 2,476 165,600
2026/04/03 2,460 2,478 2,456 2,466 109,400
2026/03/27 2,418 2,433 2,409 2,422 625,000
2026/03/26 2,407 2,413 2,394 2,413 396,000
2026/03/25 2,414 2,420 2,390 2,390 346,700
2026/03/24 2,368 2,388 2,365 2,383 290,000
2026/03/23 2,387 2,389 2,332 2,332 465,900
2026/03/19 2,434 2,439 2,420 2,420 339,000
2026/03/18 2,464 2,464 2,437 2,450 260,700
2026/03/17 2,476 2,483 2,437 2,441 225,900
2026/03/16 2,445 2,466 2,434 2,454 247,300
2026/03/13 2,442 2,462 2,437 2,446 249,000
2026/03/12 2,455 2,459 2,431 2,448 309,000
2026/03/11 2,499 2,502 2,474 2,479 215,600
2026/03/10 2,481 2,498 2,469 2,491 216,200
2026/03/09 2,410 2,478 2,407 2,469 391,000
2026/03/06 2,488 2,510 2,470 2,495 260,900
2026/03/05 2,500 2,511 2,472 2,479 265,100
2026/03/04 2,462 2,470 2,402 2,450 446,500
2026/03/03 2,510 2,532 2,485 2,495 345,600
2026/03/02 2,523 2,543 2,508 2,543 345,700
2026/02/27 2,537 2,548 2,517 2,536 360,600
2026/02/26 2,526 2,547 2,514 2,536 231,400
2026/02/25 2,501 2,526 2,498 2,510 205,400
2026/02/24 2,507 2,508 2,482 2,500 211,600
2026/02/20 2,504 2,507 2,478 2,506 173,000
2026/02/19 2,499 2,513 2,470 2,513 192,100
2026/02/18 2,496 2,505 2,485 2,499 151,100
2026/02/17 2,493 2,510 2,486 2,495 177,300
2026/02/16 2,470 2,499 2,457 2,489 312,200
2026/02/13 2,485 2,492 2,453 2,463 228,600
2026/02/12 2,483 2,513 2,483 2,485 264,800
2026/02/10 2,448 2,492 2,446 2,483 210,200
2026/02/09 2,443 2,482 2,435 2,446 300,600
2026/02/06 2,414 2,433 2,396 2,426 201,100
2026/02/05 2,401 2,441 2,388 2,409 318,600
2026/02/04 2,340 2,386 2,332 2,385 261,600
2026/02/03 2,320 2,359 2,314 2,355 287,100
2026/02/02 2,307 2,326 2,284 2,315 486,000
2026/01/30 2,230 2,345 2,213 2,259 419,800
2026/01/29 2,198 2,228 2,171 2,212 272,100
2026/01/28 2,204 2,208 2,191 2,195 220,900
2026/01/27 2,218 2,224 2,201 2,219 188,000
2026/01/26 2,240 2,240 2,212 2,213 183,400
2026/01/23 2,250 2,259 2,241 2,252 124,600
2026/01/22 2,248 2,251 2,237 2,242 166,300
2026/01/21 2,255 2,258 2,227 2,228 177,900
2026/01/20 2,265 2,267 2,253 2,255 115,500
2026/01/19 2,271 2,284 2,263 2,265 145,800
2026/01/16 2,260 2,273 2,253 2,267 135,200
2026/01/15 2,270 2,278 2,256 2,261 153,900
2026/01/14 2,269 2,286 2,268 2,270 116,800
2026/01/13 2,280 2,282 2,257 2,264 145,100
2026/01/09 2,284 2,298 2,260 2,260 164,400
2026/01/08 2,257 2,286 2,255 2,281 166,100
2026/01/07 2,250 2,276 2,244 2,265 155,700
2026/01/06 2,250 2,262 2,247 2,256 197,000
2026/01/05 2,234 2,245 2,218 2,237 229,800

このページの先頭へ