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

平和紙業(9929)の株価時系列情報

平和紙業(9929)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
2020/12/30 418 418 416 416 2,100
2020/12/29 407 433 405 427 7,500
2020/12/28 407 408 406 407 2,900
2020/12/25 413 413 413 413 1,000
2020/12/24 402 414 402 414 2,600
2020/12/23 407 407 400 400 5,300
2020/12/22 417 417 407 407 9,200
2020/12/21 411 421 411 417 2,300
2020/12/18 412 413 411 411 900
2020/12/17 411 417 411 412 2,000
2020/12/16 414 414 410 410 800
2020/12/15 412 415 410 410 9,700
2020/12/14 410 411 410 411 300
2020/12/11 410 410 410 410 100
2020/12/10 414 414 412 412 300
2020/12/09 407 413 407 413 1,400
2020/12/08 408 408 407 407 600
2020/12/04 410 410 408 408 1,600
2020/12/02 411 411 411 411 200
2020/12/01 412 415 410 410 600
2020/11/30 412 420 412 420 1,300
2020/11/27 415 417 411 411 6,200
2020/11/26 410 415 410 415 1,400
2020/11/25 411 411 409 410 2,300
2020/11/24 408 409 408 409 1,800
2020/11/20 407 410 406 407 4,400
2020/11/19 407 408 407 408 2,400
2020/11/18 409 409 406 408 2,300
2020/11/17 409 409 407 407 800
2020/11/16 404 409 404 406 3,500
2020/11/13 403 403 400 402 1,100
2020/11/11 404 407 404 404 300
2020/11/10 404 404 402 402 1,800
2020/11/09 412 412 401 404 2,800
2020/11/06 406 408 406 406 900
2020/11/05 410 410 406 406 2,000
2020/11/04 403 407 403 405 700
2020/11/02 403 404 400 400 900
2020/10/30 403 403 401 401 1,600
2020/10/29 403 406 403 404 3,500
2020/10/28 426 440 401 401 10,000
2020/10/27 419 419 419 419 100
2020/10/26 425 425 425 425 100
2020/10/23 420 420 419 420 1,500
2020/10/22 419 420 419 420 7,800
2020/10/21 420 420 419 419 1,200
2020/10/20 420 420 419 419 1,100
2020/10/19 420 424 420 424 600
2020/10/16 414 420 414 420 600
2020/10/15 427 427 414 414 1,000
2020/10/14 422 422 413 415 1,400
2020/10/08 423 423 423 423 200
2020/10/06 426 426 425 425 1,800
2020/10/05 426 426 425 425 700
2020/10/02 422 425 422 425 200
2020/09/30 432 432 432 432 100
2020/09/29 409 417 409 416 1,900
2020/09/28 429 430 429 430 1,300
2020/09/23 429 429 429 429 6,000
2020/09/18 419 429 419 429 1,900
2020/09/17 437 437 416 416 2,400
2020/09/16 423 431 413 413 5,400
2020/09/15 421 427 421 425 1,000
2020/09/14 412 413 412 413 300
2020/09/10 420 422 420 420 400
2020/09/09 418 418 418 418 100
2020/09/07 417 417 417 417 600
2020/09/04 418 418 416 416 200
2020/09/03 419 419 415 415 1,400
2020/09/02 417 417 417 417 100
2020/09/01 416 420 415 415 1,500
2020/08/31 421 421 414 414 1,100
2020/08/28 420 420 420 420 300
2020/08/27 416 416 413 415 400
2020/08/26 410 416 410 416 1,300
2020/08/24 434 434 434 434 7,600
2020/08/21 435 435 430 434 800
2020/08/20 431 435 431 435 400
2020/08/19 425 425 425 425 1,000
2020/08/18 425 428 425 428 200
2020/08/17 428 433 428 433 300
2020/08/14 419 433 419 433 1,200
2020/08/12 420 420 417 417 400
2020/08/11 422 422 422 422 300
2020/08/07 420 420 420 420 100
2020/08/06 424 424 424 424 500
2020/08/05 424 424 424 424 400
2020/07/31 424 424 424 424 100
2020/07/30 426 426 426 426 1,800
2020/07/29 426 426 426 426 300
2020/07/28 426 426 426 426 200
2020/07/27 424 426 424 426 8,100
2020/07/22 420 424 420 424 6,700
2020/07/21 420 420 420 420 500
2020/07/20 422 422 415 415 1,900
2020/07/17 417 425 417 425 2,300
2020/07/16 413 415 409 415 3,000
2020/07/15 404 412 404 412 2,100
2020/07/13 411 411 411 411 200
2020/07/10 413 413 413 413 100
2020/07/09 413 413 412 412 300
2020/07/08 416 416 413 413 1,500
2020/07/07 417 417 416 416 500
2020/07/06 427 427 416 417 2,200
2020/07/03 414 415 414 415 900
2020/07/02 419 419 414 414 1,000
2020/06/26 425 428 424 427 1,500
2020/06/25 424 424 424 424 200
2020/06/24 421 423 420 423 1,300
2020/06/23 420 420 420 420 2,700
2020/06/22 417 421 417 420 4,300
2020/06/19 406 419 406 417 1,700
2020/06/18 411 411 403 403 1,300
2020/06/17 406 410 406 410 300
2020/06/16 405 405 404 404 300
2020/06/15 402 403 400 400 2,600
2020/06/12 399 400 397 400 2,000
2020/06/11 414 414 410 410 1,700
2020/06/09 421 421 415 416 1,100
2020/06/08 417 421 413 421 2,300
2020/06/05 421 421 421 421 1,400
2020/06/04 422 422 421 421 700
2020/06/03 420 423 420 422 2,900
2020/06/02 428 428 427 428 2,600
2020/06/01 425 425 419 419 300
2020/05/29 416 417 416 417 200
2020/05/28 424 427 424 427 500
2020/05/27 420 423 419 419 1,600
2020/05/26 420 420 418 418 1,500
2020/05/25 416 420 414 418 2,500
2020/05/22 414 415 414 414 3,500
2020/05/21 415 415 414 414 400
2020/05/20 407 414 407 411 2,000
2020/05/19 400 404 400 404 800
2020/05/18 398 400 398 400 500
2020/05/15 398 409 396 408 4,200
2020/05/14 396 398 396 397 800
2020/05/13 399 407 396 396 1,600
2020/05/12 402 407 398 399 2,000
2020/05/11 395 400 395 400 800
2020/05/08 393 393 389 391 1,500
2020/05/01 392 392 390 390 1,100
2020/04/30 390 392 390 392 700
2020/04/27 392 392 392 392 100
2020/04/24 403 403 390 392 15,400
2020/04/23 400 400 395 397 3,500
2020/04/22 395 395 390 394 2,100
2020/04/21 391 391 385 387 1,200
2020/04/20 391 405 381 391 8,500
2020/04/17 386 425 378 390 13,800
2020/04/16 383 386 376 376 2,400
2020/04/15 380 380 380 380 1,200
2020/04/13 385 385 381 381 1,000
2020/04/10 386 386 379 379 2,200
2020/04/09 385 451 380 385 27,800
2020/04/08 388 400 385 389 4,800
2020/04/07 375 399 375 397 1,500
2020/04/06 370 371 365 371 3,200
2020/04/03 386 386 370 371 5,200
2020/04/02 389 389 385 386 1,500
2020/04/01 405 405 389 395 8,300
2020/03/31 406 410 403 405 6,400
2020/03/30 412 416 407 416 3,300
2020/03/27 437 446 437 439 2,500
2020/03/26 436 436 436 436 1,200
2020/03/25 448 449 431 436 5,300
2020/03/24 431 435 430 431 3,300
2020/03/23 428 435 425 430 3,600
2020/03/19 440 448 425 425 3,700
2020/03/18 420 458 420 439 2,400
2020/03/17 395 402 395 402 1,400
2020/03/16 405 432 395 400 1,300
2020/03/13 391 391 380 384 5,000
2020/03/12 419 419 390 393 3,600
2020/03/11 411 420 411 412 800
2020/03/10 401 407 385 407 5,000
2020/03/09 450 451 420 420 6,300
2020/03/06 460 460 450 450 2,300
2020/03/05 450 450 450 450 1,100
2020/03/04 438 438 436 436 400
2020/03/03 445 445 430 434 2,000
2020/03/02 419 461 419 452 5,800
2020/02/28 430 430 409 409 2,900
2020/02/27 444 444 430 435 4,500
2020/02/26 453 453 441 445 3,500
2020/02/25 452 462 452 453 8,900
2020/02/21 453 454 451 452 1,900
2020/02/20 455 471 453 453 4,800
2020/02/19 443 453 443 452 3,100
2020/02/18 442 447 442 447 1,900
2020/02/17 445 445 438 445 6,000
2020/02/14 443 448 443 445 600
2020/02/13 453 453 440 445 8,700
2020/02/12 461 461 448 450 5,300
2020/02/10 487 488 452 455 9,500
2020/02/07 523 523 465 482 57,100
2020/02/06 448 525 434 525 96,000
2020/02/05 445 445 445 445 200
2020/02/04 441 445 440 445 900
2020/02/03 441 444 440 444 3,300
2020/01/31 444 445 444 445 600
2020/01/30 444 444 444 444 700
2020/01/29 462 465 444 444 7,600
2020/01/28 452 455 451 455 2,500
2020/01/27 465 465 454 454 3,000
2020/01/24 461 464 460 463 2,700
2020/01/23 462 465 460 461 2,800
2020/01/22 462 464 462 462 8,600
2020/01/21 456 464 456 462 6,200
2020/01/20 455 456 455 456 1,600
2020/01/17 456 459 454 455 2,900
2020/01/16 456 460 449 451 2,800
2020/01/15 452 456 452 456 3,000
2020/01/14 444 451 444 451 1,300
2020/01/10 443 444 443 444 300
2020/01/09 446 449 446 449 2,000
2020/01/08 441 446 440 446 2,500
2020/01/07 440 441 440 441 400
2020/01/06 438 442 438 442 1,300

このページの先頭へ