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
2022/12/30 440 440 440 440 1,700
2022/12/29 437 437 432 432 700
2022/12/28 431 431 431 431 1,500
2022/12/27 440 440 429 431 2,400
2022/12/26 428 435 428 429 2,200
2022/12/23 426 428 426 427 500
2022/12/22 425 425 425 425 6,600
2022/12/21 427 427 425 425 2,000
2022/12/20 422 430 422 427 1,600
2022/12/19 418 421 417 420 3,500
2022/12/16 418 418 417 417 700
2022/12/15 415 417 415 417 1,800
2022/12/14 414 423 414 414 1,500
2022/12/13 419 419 416 416 600
2022/12/12 416 416 416 416 200
2022/12/08 411 413 411 413 600
2022/12/07 417 417 411 411 1,400
2022/12/06 416 416 416 416 600
2022/12/05 419 419 416 416 400
2022/12/02 415 415 415 415 300
2022/12/01 414 414 412 412 200
2022/11/29 413 413 413 413 1,300
2022/11/25 420 420 420 420 1,000
2022/11/24 420 420 420 420 100
2022/11/22 419 419 419 419 5,600
2022/11/21 419 419 419 419 100
2022/11/18 416 416 412 412 600
2022/11/17 415 415 415 415 400
2022/11/16 412 413 412 413 700
2022/11/15 408 408 408 408 100
2022/11/14 407 407 406 407 800
2022/11/11 414 414 414 414 1,100
2022/11/10 411 411 411 411 100
2022/11/09 410 412 410 412 300
2022/11/07 407 407 407 407 1,000
2022/11/04 408 408 407 407 300
2022/11/01 407 407 407 407 800
2022/10/31 407 407 407 407 800
2022/10/27 407 407 407 407 200
2022/10/26 406 408 406 406 700
2022/10/25 406 407 406 406 1,200
2022/10/24 413 413 408 408 7,500
2022/10/21 413 415 413 413 1,600
2022/10/20 414 415 414 415 1,200
2022/10/19 414 414 414 414 200
2022/10/18 414 414 414 414 500
2022/10/17 414 414 414 414 100
2022/10/14 415 415 414 414 1,300
2022/10/13 414 415 414 415 1,000
2022/10/11 410 410 410 410 1,000
2022/10/05 408 408 406 406 1,100
2022/10/04 405 409 402 406 2,300
2022/10/03 413 413 402 403 2,900
2022/09/30 409 409 409 409 700
2022/09/29 402 404 401 401 4,700
2022/09/28 407 408 407 408 200
2022/09/27 407 407 407 407 600
2022/09/26 409 409 407 407 1,800
2022/09/22 412 412 408 408 6,900
2022/09/21 418 418 414 415 2,300
2022/09/20 415 415 413 413 1,100
2022/09/16 415 415 415 415 600
2022/09/15 412 420 412 420 3,000
2022/09/14 407 407 406 407 4,400
2022/09/13 410 410 410 410 2,000
2022/09/12 410 410 410 410 2,900
2022/09/09 407 408 407 408 800
2022/09/08 405 410 405 406 9,100
2022/09/07 410 411 410 411 1,600
2022/09/06 411 411 411 411 400
2022/09/05 413 413 411 411 1,800
2022/09/02 412 414 410 413 4,500
2022/08/31 413 413 413 413 200
2022/08/30 413 413 413 413 1,100
2022/08/29 413 414 413 413 1,500
2022/08/26 413 413 413 413 200
2022/08/25 415 415 413 413 1,300
2022/08/24 415 415 415 415 100
2022/08/23 415 415 414 415 6,400
2022/08/22 413 415 413 415 3,000
2022/08/19 415 415 411 411 1,700
2022/08/18 415 418 415 415 1,400
2022/08/17 416 416 415 415 5,000
2022/08/16 420 420 417 417 1,400
2022/08/15 416 420 416 420 1,500
2022/08/10 418 418 418 418 1,300
2022/08/09 419 419 419 419 200
2022/08/08 420 420 419 419 2,800
2022/08/05 420 420 420 420 1,700
2022/08/04 420 420 420 420 2,600
2022/08/03 423 423 423 423 1,200
2022/08/02 423 423 423 423 300
2022/08/01 425 425 422 423 6,600
2022/07/29 425 445 425 445 1,400
2022/07/28 422 425 420 425 2,700
2022/07/27 435 435 423 424 1,000
2022/07/25 446 446 443 443 8,600
2022/07/22 446 446 446 446 5,400
2022/07/21 446 447 445 446 1,600
2022/07/20 436 445 436 445 1,800
2022/07/13 440 440 426 430 1,500
2022/07/11 435 440 435 440 1,000
2022/07/08 433 433 433 433 100
2022/07/07 433 433 433 433 300
2022/07/06 433 433 433 433 500
2022/07/05 431 433 431 433 200
2022/07/04 431 434 426 431 1,300
2022/07/01 431 431 431 431 100
2022/06/29 432 432 432 432 100
2022/06/28 435 435 435 435 1,300
2022/06/27 435 435 435 435 100
2022/06/24 433 434 433 433 300
2022/06/23 432 432 432 432 1,400
2022/06/22 431 432 431 432 3,200
2022/06/21 432 432 431 431 500
2022/06/20 424 429 424 427 500
2022/06/17 422 424 422 424 300
2022/06/15 422 422 422 422 200
2022/06/14 425 426 425 426 1,100
2022/06/10 435 436 435 435 1,500
2022/06/09 425 435 425 435 2,300
2022/06/08 423 423 423 423 700
2022/06/01 421 421 421 421 100
2022/05/27 421 421 421 421 500
2022/05/25 422 422 421 421 5,100
2022/05/24 419 421 419 421 2,200
2022/05/23 418 420 418 419 2,400
2022/05/19 420 420 418 418 1,200
2022/05/18 421 422 421 422 700
2022/05/17 419 421 419 421 300
2022/05/16 416 416 416 416 500
2022/05/13 422 422 420 420 900
2022/05/10 420 422 416 416 500
2022/05/09 420 420 420 420 100
2022/05/06 418 423 418 423 1,200
2022/05/02 418 418 418 418 900
2022/04/28 418 418 418 418 200
2022/04/27 418 418 418 418 1,000
2022/04/26 420 420 419 419 300
2022/04/22 420 420 420 420 6,300
2022/04/21 419 422 419 420 1,400
2022/04/20 415 420 415 415 2,400
2022/04/19 418 418 417 417 500
2022/04/13 415 415 415 415 200
2022/04/12 418 418 418 418 800
2022/04/11 419 419 417 417 1,900
2022/04/08 421 421 419 419 500
2022/04/07 416 420 416 420 300
2022/04/06 416 421 416 421 300
2022/04/05 420 420 416 416 1,400
2022/04/04 419 419 419 419 1,200
2022/04/01 419 419 419 419 100
2022/03/31 424 424 419 419 700
2022/03/30 416 420 413 420 5,700
2022/03/29 447 450 442 445 8,900
2022/03/28 443 486 441 447 5,000
2022/03/25 444 444 440 442 2,100
2022/03/24 445 445 443 443 3,000
2022/03/23 445 445 442 442 7,000
2022/03/22 458 476 458 458 7,100
2022/03/18 449 466 445 458 3,000
2022/03/17 444 450 444 449 3,700
2022/03/14 433 440 433 440 800
2022/03/11 431 433 431 433 300
2022/03/10 430 431 430 431 1,400
2022/03/09 431 431 431 431 300
2022/03/08 430 430 430 430 400
2022/03/07 431 431 431 431 2,300
2022/03/04 435 435 434 434 1,300
2022/03/03 439 439 434 434 300
2022/03/02 432 435 430 435 2,300
2022/03/01 425 431 425 431 3,000
2022/02/28 424 428 424 428 2,300
2022/02/22 425 425 421 421 6,600
2022/02/21 425 425 423 425 1,900
2022/02/18 426 426 424 424 900
2022/02/17 424 426 424 426 600
2022/02/15 418 418 418 418 100
2022/02/10 425 425 420 420 400
2022/02/09 420 420 420 420 100
2022/02/08 419 419 419 419 400
2022/02/03 417 418 417 418 400
2022/02/02 422 429 421 421 300
2022/02/01 424 430 414 430 2,200
2022/01/31 417 417 415 416 1,800
2022/01/28 423 423 423 423 1,800
2022/01/27 419 423 419 423 700
2022/01/26 419 419 419 419 100
2022/01/25 419 419 419 419 4,000
2022/01/24 419 420 415 419 1,700
2022/01/21 420 421 415 415 2,200
2022/01/20 421 421 419 419 400
2022/01/19 417 434 417 419 2,000
2022/01/18 415 423 415 418 1,000
2022/01/17 410 415 410 415 700
2022/01/14 411 411 410 410 1,900
2022/01/13 414 419 414 419 200
2022/01/12 414 414 414 414 500
2022/01/11 420 420 418 418 1,100
2022/01/07 420 420 420 420 100
2022/01/06 419 419 419 419 100
2022/01/05 424 424 419 419 1,200
2022/01/04 424 433 417 424 1,400

このページの先頭へ