6412 (株)平和 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-12 | 2,371 | 2,404 | 2,370 | 2,396 | 180,700 | 2,396 |
| 2025-03-11 | 2,388 | 2,398 | 2,348 | 2,371 | 213,600 | 2,371 |
| 2025-03-10 | 2,394 | 2,407 | 2,382 | 2,385 | 150,200 | 2,385 |
| 2025-03-07 | 2,395 | 2,406 | 2,370 | 2,400 | 209,500 | 2,400 |
| 2025-03-06 | 2,376 | 2,415 | 2,372 | 2,415 | 230,300 | 2,415 |
| 2025-03-05 | 2,358 | 2,384 | 2,347 | 2,376 | 203,300 | 2,376 |
| 2025-03-04 | 2,375 | 2,384 | 2,328 | 2,335 | 309,400 | 2,335 |
| 2025-03-03 | 2,364 | 2,373 | 2,358 | 2,364 | 199,000 | 2,364 |
| 2025-02-28 | 2,326 | 2,365 | 2,313 | 2,364 | 310,200 | 2,364 |
| 2025-02-27 | 2,285 | 2,318 | 2,283 | 2,318 | 138,200 | 2,318 |
| 2025-02-26 | 2,286 | 2,286 | 2,260 | 2,286 | 128,500 | 2,286 |
| 2025-02-25 | 2,270 | 2,293 | 2,263 | 2,265 | 158,100 | 2,265 |
| 2025-02-21 | 2,294 | 2,300 | 2,256 | 2,265 | 174,300 | 2,265 |
| 2025-02-20 | 2,306 | 2,319 | 2,281 | 2,293 | 198,700 | 2,293 |
| 2025-02-19 | 2,335 | 2,338 | 2,314 | 2,314 | 134,800 | 2,314 |
| 2025-02-18 | 2,351 | 2,357 | 2,340 | 2,340 | 109,600 | 2,340 |
| 2025-02-17 | 2,350 | 2,364 | 2,344 | 2,351 | 149,800 | 2,351 |
| 2025-02-14 | 2,355 | 2,355 | 2,323 | 2,338 | 134,800 | 2,338 |
| 2025-02-13 | 2,310 | 2,350 | 2,310 | 2,335 | 200,700 | 2,335 |
| 2025-02-12 | 2,314 | 2,324 | 2,290 | 2,290 | 166,300 | 2,290 |
| 2025-02-10 | 2,290 | 2,345 | 2,288 | 2,309 | 285,900 | 2,309 |
| 2025-02-07 | 2,319 | 2,350 | 2,314 | 2,332 | 185,500 | 2,332 |
| 2025-02-06 | 2,315 | 2,344 | 2,315 | 2,343 | 123,900 | 2,343 |
| 2025-02-05 | 2,293 | 2,321 | 2,290 | 2,315 | 126,800 | 2,315 |
| 2025-02-04 | 2,315 | 2,317 | 2,293 | 2,294 | 103,000 | 2,294 |
| 2025-02-03 | 2,329 | 2,329 | 2,286 | 2,298 | 202,800 | 2,298 |
| 2025-01-31 | 2,340 | 2,341 | 2,318 | 2,335 | 141,100 | 2,335 |
| 2025-01-30 | 2,331 | 2,355 | 2,324 | 2,353 | 189,300 | 2,353 |
| 2025-01-29 | 2,350 | 2,350 | 2,323 | 2,324 | 120,700 | 2,324 |
| 2025-01-28 | 2,315 | 2,352 | 2,312 | 2,343 | 221,000 | 2,343 |
| 2025-01-27 | 2,285 | 2,306 | 2,275 | 2,299 | 187,400 | 2,299 |
| 2025-01-24 | 2,261 | 2,305 | 2,258 | 2,277 | 233,400 | 2,277 |
| 2025-01-23 | 2,273 | 2,278 | 2,260 | 2,261 | 189,800 | 2,261 |
| 2025-01-22 | 2,281 | 2,292 | 2,278 | 2,278 | 156,800 | 2,278 |
| 2025-01-21 | 2,295 | 2,305 | 2,283 | 2,283 | 154,200 | 2,283 |
| 2025-01-20 | 2,310 | 2,316 | 2,299 | 2,300 | 146,000 | 2,300 |
| 2025-01-17 | 2,325 | 2,327 | 2,304 | 2,314 | 149,300 | 2,314 |
| 2025-01-16 | 2,366 | 2,379 | 2,330 | 2,330 | 185,400 | 2,330 |
| 2025-01-15 | 2,357 | 2,368 | 2,348 | 2,353 | 163,000 | 2,353 |
| 2025-01-14 | 2,350 | 2,351 | 2,309 | 2,331 | 200,700 | 2,331 |
| 2025-01-10 | 2,360 | 2,373 | 2,352 | 2,352 | 133,800 | 2,352 |
| 2025-01-09 | 2,390 | 2,402 | 2,356 | 2,360 | 259,800 | 2,360 |
| 2025-01-08 | 2,392 | 2,408 | 2,384 | 2,390 | 163,100 | 2,390 |
| 2025-01-07 | 2,395 | 2,411 | 2,381 | 2,392 | 192,700 | 2,392 |
| 2025-01-06 | 2,438 | 2,450 | 2,385 | 2,399 | 379,500 | 2,399 |
分割・併合履歴 ： [1991-12-25]1株→2株