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 |
---|---|---|---|---|---|
2023/12/29 | 422 | 422 | 418 | 419 | 3,300 |
2023/12/28 | 420 | 420 | 420 | 420 | 1,100 |
2023/12/27 | 417 | 419 | 417 | 419 | 2,000 |
2023/12/26 | 416 | 420 | 416 | 417 | 2,700 |
2023/12/25 | 421 | 421 | 416 | 416 | 12,100 |
2023/12/22 | 423 | 423 | 420 | 420 | 15,800 |
2023/12/21 | 421 | 423 | 421 | 423 | 1,700 |
2023/12/20 | 421 | 421 | 418 | 421 | 5,600 |
2023/12/19 | 419 | 421 | 419 | 421 | 700 |
2023/12/18 | 419 | 420 | 419 | 420 | 3,600 |
2023/12/15 | 420 | 421 | 419 | 419 | 2,800 |
2023/12/14 | 420 | 421 | 420 | 420 | 4,500 |
2023/12/13 | 421 | 422 | 420 | 421 | 4,300 |
2023/12/12 | 420 | 422 | 420 | 421 | 8,000 |
2023/12/11 | 420 | 423 | 420 | 422 | 1,700 |
2023/12/08 | 421 | 421 | 420 | 421 | 2,800 |
2023/12/07 | 423 | 427 | 422 | 422 | 1,900 |
2023/12/06 | 423 | 425 | 423 | 423 | 1,200 |
2023/12/05 | 422 | 423 | 422 | 423 | 1,000 |
2023/12/04 | 419 | 421 | 419 | 421 | 1,200 |
2023/12/01 | 421 | 421 | 420 | 420 | 2,600 |
2023/11/30 | 420 | 422 | 419 | 422 | 3,700 |
2023/11/29 | 420 | 422 | 420 | 421 | 1,300 |
2023/11/28 | 426 | 426 | 416 | 421 | 13,100 |
2023/11/27 | 425 | 428 | 422 | 428 | 3,900 |
2023/11/24 | 431 | 432 | 424 | 425 | 7,800 |
2023/11/22 | 430 | 432 | 430 | 430 | 8,500 |
2023/11/21 | 435 | 435 | 425 | 430 | 14,800 |
2023/11/20 | 417 | 430 | 417 | 429 | 21,900 |
2023/11/17 | 421 | 431 | 414 | 418 | 23,300 |
2023/11/16 | 421 | 460 | 419 | 421 | 74,900 |
2023/11/15 | 421 | 421 | 418 | 420 | 2,000 |
2023/11/14 | 420 | 422 | 418 | 422 | 5,300 |
2023/11/13 | 424 | 425 | 420 | 423 | 2,600 |
2023/11/10 | 424 | 424 | 421 | 422 | 500 |
2023/11/09 | 423 | 423 | 423 | 423 | 300 |
2023/11/08 | 421 | 423 | 421 | 421 | 700 |
2023/11/07 | 421 | 424 | 420 | 420 | 1,500 |
2023/11/06 | 419 | 420 | 419 | 419 | 1,400 |
2023/11/02 | 420 | 423 | 419 | 419 | 2,300 |
2023/11/01 | 420 | 420 | 420 | 420 | 300 |
2023/10/31 | 418 | 418 | 418 | 418 | 400 |
2023/10/30 | 422 | 422 | 418 | 418 | 4,600 |
2023/10/27 | 417 | 420 | 417 | 420 | 800 |
2023/10/26 | 422 | 423 | 417 | 417 | 2,600 |
2023/10/25 | 424 | 424 | 418 | 418 | 1,400 |
2023/10/24 | 420 | 420 | 417 | 417 | 600 |
2023/10/23 | 421 | 421 | 417 | 420 | 10,100 |
2023/10/20 | 419 | 421 | 418 | 421 | 1,500 |
2023/10/19 | 418 | 419 | 418 | 419 | 7,600 |
2023/10/18 | 422 | 422 | 422 | 422 | 400 |
2023/10/17 | 422 | 422 | 420 | 421 | 2,800 |
2023/10/16 | 422 | 422 | 420 | 420 | 1,600 |
2023/10/13 | 419 | 419 | 419 | 419 | 600 |
2023/10/12 | 421 | 423 | 419 | 419 | 1,500 |
2023/10/11 | 420 | 420 | 420 | 420 | 1,000 |
2023/10/10 | 421 | 421 | 421 | 421 | 500 |
2023/10/06 | 420 | 420 | 420 | 420 | 1,100 |
2023/10/05 | 419 | 420 | 419 | 420 | 400 |
2023/10/04 | 421 | 421 | 416 | 416 | 2,700 |
2023/10/03 | 424 | 424 | 421 | 424 | 2,000 |
2023/10/02 | 425 | 425 | 425 | 425 | 1,200 |
2023/09/29 | 422 | 427 | 422 | 427 | 600 |
2023/09/28 | 415 | 425 | 415 | 425 | 1,800 |
2023/09/27 | 431 | 431 | 422 | 422 | 1,200 |
2023/09/26 | 426 | 427 | 426 | 426 | 3,300 |
2023/09/25 | 430 | 431 | 426 | 426 | 4,400 |
2023/09/22 | 429 | 429 | 426 | 426 | 7,800 |
2023/09/21 | 425 | 429 | 425 | 429 | 8,600 |
2023/09/20 | 420 | 421 | 419 | 421 | 2,700 |
2023/09/19 | 419 | 419 | 416 | 416 | 400 |
2023/09/15 | 419 | 419 | 416 | 417 | 2,200 |
2023/09/14 | 418 | 418 | 415 | 415 | 400 |
2023/09/13 | 417 | 419 | 414 | 418 | 10,800 |
2023/09/12 | 418 | 418 | 417 | 418 | 2,500 |
2023/09/11 | 419 | 419 | 415 | 417 | 7,900 |
2023/09/08 | 422 | 422 | 419 | 419 | 2,000 |
2023/09/07 | 418 | 419 | 418 | 418 | 2,700 |
2023/09/06 | 423 | 423 | 419 | 419 | 2,000 |
2023/09/05 | 418 | 420 | 418 | 420 | 3,900 |
2023/09/04 | 420 | 420 | 418 | 418 | 1,300 |
2023/09/01 | 416 | 416 | 416 | 416 | 1,500 |
2023/08/31 | 418 | 419 | 416 | 416 | 1,400 |
2023/08/30 | 416 | 419 | 416 | 416 | 3,500 |
2023/08/29 | 416 | 418 | 416 | 417 | 4,900 |
2023/08/28 | 418 | 418 | 416 | 416 | 1,500 |
2023/08/25 | 418 | 418 | 418 | 418 | 100 |
2023/08/24 | 417 | 417 | 417 | 417 | 500 |
2023/08/23 | 417 | 418 | 417 | 417 | 3,300 |
2023/08/22 | 418 | 418 | 417 | 417 | 9,500 |
2023/08/21 | 417 | 417 | 417 | 417 | 1,200 |
2023/08/18 | 417 | 420 | 416 | 416 | 2,900 |
2023/08/17 | 417 | 417 | 416 | 416 | 1,800 |
2023/08/16 | 420 | 420 | 416 | 416 | 3,000 |
2023/08/15 | 415 | 416 | 415 | 415 | 1,700 |
2023/08/14 | 415 | 417 | 414 | 414 | 600 |
2023/08/10 | 416 | 418 | 415 | 415 | 3,200 |
2023/08/09 | 416 | 417 | 416 | 417 | 700 |
2023/08/08 | 416 | 416 | 416 | 416 | 500 |
2023/08/07 | 415 | 415 | 415 | 415 | 400 |
2023/08/04 | 413 | 415 | 413 | 415 | 1,400 |
2023/08/03 | 417 | 418 | 413 | 413 | 3,700 |
2023/08/02 | 414 | 415 | 414 | 414 | 2,200 |
2023/08/01 | 415 | 420 | 415 | 415 | 2,000 |
2023/07/31 | 416 | 417 | 415 | 415 | 1,000 |
2023/07/28 | 415 | 416 | 414 | 414 | 1,200 |
2023/07/27 | 415 | 415 | 414 | 414 | 15,200 |
2023/07/26 | 413 | 416 | 413 | 416 | 2,700 |
2023/07/25 | 411 | 413 | 411 | 412 | 4,800 |
2023/07/24 | 412 | 415 | 411 | 411 | 7,600 |
2023/07/21 | 409 | 412 | 409 | 410 | 5,400 |
2023/07/20 | 410 | 415 | 409 | 409 | 4,000 |
2023/07/19 | 408 | 410 | 408 | 410 | 3,300 |
2023/07/18 | 407 | 408 | 407 | 408 | 2,200 |
2023/07/14 | 409 | 410 | 408 | 408 | 1,300 |
2023/07/13 | 410 | 410 | 406 | 407 | 5,600 |
2023/07/12 | 411 | 412 | 409 | 412 | 1,500 |
2023/07/11 | 419 | 419 | 407 | 410 | 9,500 |
2023/07/10 | 414 | 414 | 413 | 413 | 1,600 |
2023/07/07 | 413 | 413 | 412 | 412 | 1,000 |
2023/07/06 | 411 | 413 | 411 | 413 | 1,500 |
2023/07/05 | 414 | 415 | 411 | 411 | 4,000 |
2023/07/04 | 413 | 413 | 410 | 412 | 1,600 |
2023/07/03 | 413 | 414 | 410 | 410 | 1,100 |
2023/06/30 | 414 | 414 | 410 | 410 | 800 |
2023/06/29 | 413 | 415 | 409 | 410 | 2,700 |
2023/06/28 | 414 | 414 | 409 | 409 | 1,300 |
2023/06/27 | 409 | 412 | 409 | 409 | 700 |
2023/06/26 | 411 | 411 | 409 | 409 | 1,800 |
2023/06/23 | 409 | 410 | 409 | 409 | 3,300 |
2023/06/22 | 412 | 414 | 409 | 409 | 11,400 |
2023/06/21 | 412 | 413 | 412 | 412 | 600 |
2023/06/20 | 411 | 411 | 411 | 411 | 400 |
2023/06/19 | 411 | 411 | 411 | 411 | 300 |
2023/06/16 | 409 | 415 | 409 | 409 | 3,300 |
2023/06/15 | 406 | 411 | 406 | 408 | 3,700 |
2023/06/14 | 407 | 411 | 406 | 410 | 3,600 |
2023/06/13 | 410 | 413 | 409 | 409 | 700 |
2023/06/12 | 415 | 415 | 408 | 412 | 3,200 |
2023/06/09 | 410 | 411 | 410 | 411 | 700 |
2023/06/08 | 412 | 412 | 410 | 410 | 2,700 |
2023/06/07 | 417 | 417 | 411 | 411 | 1,400 |
2023/06/06 | 411 | 411 | 411 | 411 | 100 |
2023/06/05 | 410 | 415 | 410 | 410 | 6,000 |
2023/06/02 | 410 | 411 | 408 | 410 | 2,600 |
2023/06/01 | 407 | 424 | 405 | 410 | 5,400 |
2023/05/31 | 413 | 413 | 406 | 406 | 4,200 |
2023/05/30 | 412 | 414 | 411 | 411 | 2,500 |
2023/05/29 | 413 | 413 | 413 | 413 | 500 |
2023/05/26 | 412 | 413 | 412 | 413 | 300 |
2023/05/25 | 415 | 415 | 415 | 415 | 900 |
2023/05/24 | 417 | 417 | 414 | 416 | 2,000 |
2023/05/23 | 415 | 415 | 414 | 414 | 1,500 |
2023/05/22 | 414 | 415 | 414 | 414 | 4,000 |
2023/05/19 | 413 | 414 | 413 | 414 | 700 |
2023/05/18 | 411 | 413 | 411 | 413 | 1,400 |
2023/05/17 | 410 | 411 | 410 | 410 | 600 |
2023/05/16 | 410 | 410 | 409 | 409 | 1,000 |
2023/05/15 | 410 | 410 | 410 | 410 | 1,200 |
2023/05/12 | 414 | 414 | 408 | 408 | 3,100 |
2023/05/11 | 417 | 419 | 416 | 419 | 1,600 |
2023/05/10 | 421 | 421 | 418 | 418 | 2,000 |
2023/05/09 | 419 | 420 | 418 | 420 | 1,400 |
2023/05/08 | 423 | 423 | 417 | 418 | 2,800 |
2023/05/02 | 416 | 416 | 416 | 416 | 200 |
2023/05/01 | 420 | 420 | 413 | 415 | 2,800 |
2023/04/28 | 417 | 418 | 411 | 418 | 6,300 |
2023/04/27 | 417 | 417 | 417 | 417 | 200 |
2023/04/26 | 412 | 416 | 412 | 414 | 4,100 |
2023/04/25 | 412 | 412 | 411 | 412 | 1,000 |
2023/04/24 | 409 | 412 | 409 | 410 | 4,700 |
2023/04/21 | 411 | 413 | 409 | 409 | 1,500 |
2023/04/20 | 412 | 412 | 409 | 411 | 1,500 |
2023/04/19 | 412 | 412 | 408 | 409 | 600 |
2023/04/18 | 405 | 409 | 405 | 409 | 1,100 |
2023/04/17 | 409 | 409 | 405 | 405 | 1,200 |
2023/04/14 | 408 | 408 | 405 | 406 | 2,300 |
2023/04/13 | 407 | 407 | 407 | 407 | 500 |
2023/04/11 | 403 | 404 | 402 | 403 | 1,800 |
2023/04/10 | 411 | 412 | 402 | 402 | 6,400 |
2023/04/07 | 409 | 409 | 409 | 409 | 100 |
2023/04/06 | 409 | 409 | 409 | 409 | 600 |
2023/04/05 | 409 | 412 | 409 | 409 | 600 |
2023/04/04 | 408 | 413 | 408 | 409 | 2,900 |
2023/04/03 | 405 | 409 | 403 | 405 | 7,600 |
2023/03/31 | 410 | 410 | 402 | 403 | 6,000 |
2023/03/30 | 402 | 418 | 402 | 410 | 12,200 |
2023/03/29 | 422 | 430 | 421 | 422 | 10,000 |
2023/03/28 | 424 | 424 | 421 | 421 | 6,700 |
2023/03/27 | 421 | 422 | 421 | 421 | 8,200 |
2023/03/24 | 422 | 422 | 421 | 421 | 7,100 |
2023/03/23 | 421 | 422 | 421 | 421 | 6,700 |
2023/03/22 | 421 | 422 | 421 | 421 | 3,800 |
2023/03/20 | 422 | 422 | 421 | 421 | 5,500 |
2023/03/17 | 422 | 422 | 420 | 421 | 2,600 |
2023/03/16 | 420 | 422 | 420 | 421 | 3,500 |
2023/03/15 | 426 | 438 | 420 | 421 | 7,200 |
2023/03/14 | 425 | 425 | 425 | 425 | 100 |
2023/03/13 | 430 | 432 | 425 | 425 | 700 |
2023/03/10 | 435 | 435 | 429 | 430 | 2,100 |
2023/03/09 | 429 | 436 | 429 | 433 | 2,300 |
2023/03/08 | 430 | 435 | 429 | 429 | 1,900 |
2023/03/07 | 421 | 423 | 421 | 423 | 300 |
2023/03/06 | 425 | 425 | 420 | 423 | 9,300 |
2023/03/03 | 424 | 425 | 424 | 425 | 300 |
2023/03/02 | 425 | 427 | 422 | 423 | 4,600 |
2023/03/01 | 425 | 425 | 425 | 425 | 900 |
2023/02/28 | 424 | 425 | 424 | 425 | 1,400 |
2023/02/27 | 425 | 425 | 424 | 424 | 1,900 |
2023/02/24 | 425 | 425 | 425 | 425 | 300 |
2023/02/22 | 429 | 429 | 425 | 425 | 11,200 |
2023/02/21 | 433 | 433 | 429 | 429 | 7,700 |
2023/02/20 | 432 | 437 | 432 | 433 | 1,700 |
2023/02/17 | 433 | 433 | 429 | 432 | 1,200 |
2023/02/16 | 433 | 433 | 433 | 433 | 600 |
2023/02/14 | 431 | 434 | 429 | 434 | 5,900 |
2023/02/13 | 446 | 446 | 438 | 438 | 1,500 |
2023/02/10 | 432 | 432 | 432 | 432 | 100 |
2023/02/09 | 432 | 432 | 430 | 432 | 300 |
2023/02/08 | 432 | 432 | 432 | 432 | 1,100 |
2023/02/07 | 436 | 436 | 432 | 432 | 1,100 |
2023/02/06 | 440 | 440 | 432 | 435 | 1,800 |
2023/02/03 | 443 | 443 | 443 | 443 | 900 |
2023/02/01 | 443 | 445 | 443 | 445 | 1,700 |
2023/01/31 | 443 | 443 | 443 | 443 | 600 |
2023/01/30 | 445 | 445 | 444 | 444 | 3,300 |
2023/01/27 | 440 | 443 | 440 | 443 | 1,400 |
2023/01/26 | 440 | 441 | 440 | 440 | 1,200 |
2023/01/25 | 440 | 443 | 439 | 443 | 2,600 |
2023/01/24 | 440 | 440 | 440 | 440 | 200 |
2023/01/23 | 441 | 441 | 440 | 440 | 11,400 |
2023/01/20 | 440 | 440 | 440 | 440 | 2,100 |
2023/01/19 | 441 | 445 | 441 | 444 | 700 |
2023/01/18 | 444 | 444 | 443 | 444 | 900 |
2023/01/17 | 445 | 445 | 445 | 445 | 100 |
2023/01/16 | 445 | 445 | 445 | 445 | 300 |
2023/01/13 | 445 | 445 | 445 | 445 | 2,300 |
2023/01/11 | 435 | 435 | 429 | 429 | 300 |
2023/01/05 | 442 | 442 | 435 | 435 | 1,100 |
2023/01/04 | 445 | 445 | 441 | 442 | 1,600 |