8276 (株)平和堂 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,400 | 2,449 | 2,396 | 2,449 | 178,700 | 2,449 |
| 2024-04-25 | 2,425 | 2,433 | 2,403 | 2,403 | 104,900 | 2,403 |
| 2024-04-24 | 2,462 | 2,467 | 2,428 | 2,428 | 288,300 | 2,428 |
| 2024-04-23 | 2,419 | 2,444 | 2,419 | 2,443 | 139,700 | 2,443 |
| 2024-04-22 | 2,420 | 2,448 | 2,402 | 2,430 | 176,800 | 2,430 |
| 2024-04-19 | 2,400 | 2,411 | 2,349 | 2,373 | 171,600 | 2,373 |
| 2024-04-18 | 2,390 | 2,419 | 2,386 | 2,399 | 136,600 | 2,399 |
| 2024-04-17 | 2,419 | 2,424 | 2,330 | 2,366 | 306,300 | 2,366 |
| 2024-04-16 | 2,424 | 2,460 | 2,424 | 2,445 | 286,000 | 2,445 |
| 2024-04-15 | 2,343 | 2,405 | 2,343 | 2,405 | 291,000 | 2,405 |
| 2024-04-12 | 2,351 | 2,369 | 2,334 | 2,347 | 156,400 | 2,347 |
| 2024-04-11 | 2,341 | 2,367 | 2,321 | 2,359 | 241,800 | 2,359 |
| 2024-04-10 | 2,330 | 2,342 | 2,311 | 2,329 | 248,400 | 2,329 |
| 2024-04-09 | 2,332 | 2,334 | 2,292 | 2,325 | 326,100 | 2,325 |
| 2024-04-08 | 2,285 | 2,331 | 2,276 | 2,316 | 441,300 | 2,316 |
| 2024-04-05 | 2,200 | 2,318 | 2,122 | 2,302 | 1,791,000 | 2,302 |
| 2024-04-04 | 2,011 | 2,223 | 1,999 | 2,214 | 1,973,800 | 2,214 |
| 2024-04-03 | 2,001 | 2,017 | 1,992 | 2,006 | 152,000 | 2,006 |
| 2024-04-02 | 2,010 | 2,015 | 1,998 | 2,007 | 176,100 | 2,007 |
| 2024-04-01 | 2,037 | 2,037 | 2,007 | 2,013 | 133,900 | 2,013 |
| 2024-03-29 | 2,030 | 2,041 | 2,026 | 2,034 | 160,900 | 2,034 |
| 2024-03-28 | 2,036 | 2,046 | 2,011 | 2,022 | 200,800 | 2,022 |
| 2024-03-27 | 2,028 | 2,038 | 2,024 | 2,027 | 218,200 | 2,027 |
| 2024-03-26 | 2,007 | 2,024 | 1,995 | 2,017 | 164,000 | 2,017 |
| 2024-03-25 | 2,020 | 2,021 | 2,002 | 2,004 | 152,800 | 2,004 |
| 2024-03-22 | 2,021 | 2,024 | 2,005 | 2,019 | 160,200 | 2,019 |
| 2024-03-21 | 2,025 | 2,033 | 2,016 | 2,020 | 282,300 | 2,020 |
| 2024-03-19 | 2,032 | 2,036 | 2,016 | 2,028 | 138,000 | 2,028 |
| 2024-03-18 | 2,046 | 2,046 | 2,019 | 2,031 | 184,800 | 2,031 |
| 2024-03-15 | 2,010 | 2,044 | 2,005 | 2,044 | 404,200 | 2,044 |
| 2024-03-14 | 2,012 | 2,030 | 2,004 | 2,030 | 152,300 | 2,030 |
| 2024-03-13 | 2,011 | 2,015 | 1,992 | 2,001 | 105,400 | 2,001 |
| 2024-03-12 | 2,015 | 2,016 | 1,986 | 2,013 | 124,600 | 2,013 |
| 2024-03-11 | 2,021 | 2,021 | 1,994 | 2,015 | 171,000 | 2,015 |
| 2024-03-08 | 2,002 | 2,029 | 1,995 | 2,027 | 325,600 | 2,027 |
| 2024-03-07 | 1,994 | 2,022 | 1,981 | 2,014 | 604,200 | 2,014 |
| 2024-03-06 | 1,930 | 1,994 | 1,930 | 1,984 | 1,335,400 | 1,984 |
| 2024-03-05 | 1,958 | 1,967 | 1,937 | 1,943 | 344,400 | 1,943 |
| 2024-03-04 | 2,005 | 2,019 | 1,972 | 1,972 | 408,400 | 1,972 |
| 2024-03-01 | 2,057 | 2,065 | 2,031 | 2,031 | 287,600 | 2,031 |
| 2024-02-29 | 2,095 | 2,098 | 2,035 | 2,057 | 758,400 | 2,057 |
| 2024-02-28 | 2,060 | 2,075 | 2,048 | 2,064 | 735,700 | 2,064 |
| 2024-02-27 | 2,041 | 2,064 | 2,041 | 2,054 | 276,800 | 2,054 |
| 2024-02-26 | 2,035 | 2,057 | 2,035 | 2,035 | 301,400 | 2,035 |
| 2024-02-22 | 2,049 | 2,075 | 2,036 | 2,038 | 367,300 | 2,038 |
| 2024-02-21 | 2,060 | 2,073 | 2,042 | 2,056 | 532,600 | 2,056 |
| 2024-02-20 | 2,054 | 2,118 | 2,052 | 2,064 | 787,300 | 2,064 |
| 2024-02-19 | 2,156 | 2,205 | 2,151 | 2,195 | 724,700 | 2,195 |
| 2024-02-16 | 2,155 | 2,178 | 2,143 | 2,165 | 1,284,700 | 2,165 |
| 2024-02-15 | 2,169 | 2,178 | 2,147 | 2,149 | 275,800 | 2,149 |
| 2024-02-14 | 2,181 | 2,191 | 2,160 | 2,171 | 217,800 | 2,171 |
| 2024-02-13 | 2,196 | 2,199 | 2,175 | 2,195 | 420,900 | 2,195 |
| 2024-02-09 | 2,170 | 2,200 | 2,165 | 2,193 | 214,500 | 2,193 |
| 2024-02-08 | 2,206 | 2,212 | 2,168 | 2,183 | 445,300 | 2,183 |
| 2024-02-07 | 2,230 | 2,230 | 2,198 | 2,214 | 332,500 | 2,214 |
| 2024-02-06 | 2,219 | 2,234 | 2,203 | 2,207 | 173,800 | 2,207 |
| 2024-02-05 | 2,227 | 2,248 | 2,222 | 2,232 | 149,800 | 2,232 |
| 2024-02-02 | 2,225 | 2,233 | 2,200 | 2,222 | 137,100 | 2,222 |
| 2024-02-01 | 2,201 | 2,218 | 2,196 | 2,203 | 235,900 | 2,203 |
| 2024-01-31 | 2,193 | 2,208 | 2,179 | 2,207 | 292,300 | 2,207 |
| 2024-01-30 | 2,199 | 2,213 | 2,186 | 2,186 | 294,400 | 2,186 |
| 2024-01-29 | 2,173 | 2,197 | 2,168 | 2,193 | 371,900 | 2,193 |
| 2024-01-26 | 2,187 | 2,191 | 2,169 | 2,173 | 185,300 | 2,173 |
| 2024-01-25 | 2,172 | 2,187 | 2,168 | 2,183 | 284,500 | 2,183 |
| 2024-01-24 | 2,185 | 2,191 | 2,172 | 2,175 | 142,800 | 2,175 |
| 2024-01-23 | 2,219 | 2,219 | 2,188 | 2,194 | 98,600 | 2,194 |
| 2024-01-22 | 2,175 | 2,207 | 2,175 | 2,207 | 172,000 | 2,207 |
| 2024-01-19 | 2,194 | 2,197 | 2,171 | 2,185 | 181,500 | 2,185 |
| 2024-01-18 | 2,180 | 2,202 | 2,175 | 2,185 | 235,400 | 2,185 |
| 2024-01-17 | 2,211 | 2,216 | 2,186 | 2,186 | 100,900 | 2,186 |
| 2024-01-16 | 2,225 | 2,236 | 2,190 | 2,190 | 92,400 | 2,190 |
| 2024-01-15 | 2,208 | 2,224 | 2,193 | 2,209 | 108,400 | 2,209 |
| 2024-01-12 | 2,202 | 2,235 | 2,188 | 2,208 | 192,700 | 2,208 |
| 2024-01-11 | 2,194 | 2,194 | 2,179 | 2,180 | 89,300 | 2,180 |
| 2024-01-10 | 2,183 | 2,188 | 2,164 | 2,178 | 82,800 | 2,178 |
| 2024-01-09 | 2,149 | 2,182 | 2,145 | 2,182 | 112,200 | 2,182 |
| 2024-01-05 | 2,158 | 2,165 | 2,136 | 2,141 | 133,900 | 2,141 |
| 2024-01-04 | 2,148 | 2,149 | 2,095 | 2,148 | 170,500 | 2,148 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
