6412 (株)平和 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,126 | 2,132 | 2,107 | 2,113 | 227,400 | 2,113 |
| 2024-07-25 | 2,080 | 2,125 | 2,078 | 2,114 | 278,000 | 2,114 |
| 2024-07-24 | 2,100 | 2,107 | 2,085 | 2,086 | 91,400 | 2,086 |
| 2024-07-23 | 2,095 | 2,108 | 2,089 | 2,108 | 101,100 | 2,108 |
| 2024-07-22 | 2,085 | 2,091 | 2,077 | 2,083 | 129,900 | 2,083 |
| 2024-07-19 | 2,117 | 2,117 | 2,077 | 2,086 | 122,100 | 2,086 |
| 2024-07-18 | 2,105 | 2,123 | 2,104 | 2,117 | 135,700 | 2,117 |
| 2024-07-17 | 2,095 | 2,115 | 2,089 | 2,115 | 182,100 | 2,115 |
| 2024-07-16 | 2,098 | 2,098 | 2,075 | 2,085 | 171,200 | 2,085 |
| 2024-07-12 | 2,078 | 2,086 | 2,064 | 2,080 | 142,000 | 2,080 |
| 2024-07-11 | 2,068 | 2,092 | 2,062 | 2,090 | 198,700 | 2,090 |
| 2024-07-10 | 2,056 | 2,063 | 2,047 | 2,063 | 127,100 | 2,063 |
| 2024-07-09 | 2,069 | 2,069 | 2,050 | 2,058 | 102,100 | 2,058 |
| 2024-07-08 | 2,059 | 2,072 | 2,052 | 2,065 | 142,500 | 2,065 |
| 2024-07-05 | 2,053 | 2,062 | 2,045 | 2,052 | 128,400 | 2,052 |
| 2024-07-04 | 2,072 | 2,079 | 2,047 | 2,059 | 178,600 | 2,059 |
| 2024-07-03 | 2,096 | 2,099 | 2,067 | 2,071 | 160,300 | 2,071 |
| 2024-07-02 | 2,097 | 2,107 | 2,094 | 2,096 | 199,100 | 2,096 |
| 2024-07-01 | 2,085 | 2,102 | 2,078 | 2,085 | 195,800 | 2,085 |
| 2024-06-28 | 2,072 | 2,075 | 2,058 | 2,072 | 139,800 | 2,072 |
| 2024-06-27 | 2,051 | 2,067 | 2,051 | 2,067 | 103,700 | 2,067 |
| 2024-06-26 | 2,057 | 2,061 | 2,049 | 2,056 | 110,600 | 2,056 |
| 2024-06-25 | 2,057 | 2,073 | 2,056 | 2,059 | 174,500 | 2,059 |
| 2024-06-24 | 2,040 | 2,051 | 2,034 | 2,045 | 125,100 | 2,045 |
| 2024-06-21 | 2,036 | 2,058 | 2,036 | 2,038 | 251,600 | 2,038 |
| 2024-06-20 | 2,025 | 2,041 | 2,016 | 2,028 | 110,800 | 2,028 |
| 2024-06-19 | 2,040 | 2,040 | 2,023 | 2,026 | 71,500 | 2,026 |
| 2024-06-18 | 2,038 | 2,044 | 2,030 | 2,037 | 120,000 | 2,037 |
| 2024-06-17 | 2,035 | 2,040 | 2,011 | 2,026 | 174,400 | 2,026 |
| 2024-06-14 | 2,008 | 2,027 | 2,002 | 2,027 | 175,500 | 2,027 |
| 2024-06-13 | 2,010 | 2,012 | 1,998 | 2,006 | 117,000 | 2,006 |
| 2024-06-12 | 2,005 | 2,014 | 2,004 | 2,011 | 93,200 | 2,011 |
| 2024-06-11 | 2,036 | 2,036 | 2,010 | 2,012 | 111,000 | 2,012 |
| 2024-06-10 | 2,035 | 2,038 | 2,022 | 2,022 | 78,900 | 2,022 |
| 2024-06-07 | 2,028 | 2,044 | 2,027 | 2,035 | 97,100 | 2,035 |
| 2024-06-06 | 2,035 | 2,040 | 2,018 | 2,021 | 156,500 | 2,021 |
| 2024-06-05 | 2,025 | 2,043 | 2,016 | 2,039 | 144,100 | 2,039 |
| 2024-06-04 | 2,022 | 2,032 | 2,018 | 2,032 | 118,700 | 2,032 |
| 2024-06-03 | 2,016 | 2,034 | 2,014 | 2,028 | 142,100 | 2,028 |
| 2024-05-31 | 1,993 | 2,019 | 1,992 | 2,016 | 221,100 | 2,016 |
| 2024-05-30 | 1,986 | 2,000 | 1,978 | 1,993 | 126,800 | 1,993 |
| 2024-05-29 | 1,988 | 2,007 | 1,984 | 1,996 | 123,800 | 1,996 |
| 2024-05-28 | 1,998 | 2,004 | 1,986 | 1,988 | 83,600 | 1,988 |
| 2024-05-27 | 1,998 | 2,008 | 1,993 | 2,000 | 86,200 | 2,000 |
| 2024-05-24 | 1,988 | 2,004 | 1,986 | 1,999 | 120,300 | 1,999 |
| 2024-05-23 | 2,003 | 2,018 | 1,998 | 1,999 | 100,900 | 1,999 |
| 2024-05-22 | 2,001 | 2,029 | 2,001 | 2,016 | 108,400 | 2,016 |
| 2024-05-21 | 2,021 | 2,021 | 2,006 | 2,010 | 129,700 | 2,010 |
| 2024-05-20 | 2,034 | 2,046 | 2,021 | 2,021 | 103,800 | 2,021 |
| 2024-05-17 | 2,028 | 2,043 | 2,028 | 2,034 | 115,000 | 2,034 |
| 2024-05-16 | 2,048 | 2,051 | 2,017 | 2,027 | 244,400 | 2,027 |
| 2024-05-15 | 2,076 | 2,076 | 2,042 | 2,045 | 188,300 | 2,045 |
| 2024-05-14 | 2,045 | 2,079 | 2,023 | 2,076 | 378,200 | 2,076 |
| 2024-05-13 | 2,017 | 2,063 | 2,014 | 2,057 | 713,100 | 2,057 |
| 2024-05-10 | 1,968 | 1,980 | 1,958 | 1,977 | 243,600 | 1,977 |
| 2024-05-09 | 1,956 | 1,969 | 1,954 | 1,958 | 141,000 | 1,958 |
| 2024-05-08 | 1,950 | 1,960 | 1,947 | 1,950 | 149,100 | 1,950 |
| 2024-05-07 | 1,959 | 1,962 | 1,945 | 1,949 | 114,700 | 1,949 |
| 2024-05-02 | 1,966 | 1,968 | 1,949 | 1,955 | 110,200 | 1,955 |
| 2024-05-01 | 1,979 | 1,980 | 1,963 | 1,967 | 105,200 | 1,967 |
| 2024-04-30 | 1,969 | 1,978 | 1,953 | 1,977 | 206,600 | 1,977 |
| 2024-04-26 | 1,953 | 1,968 | 1,941 | 1,963 | 160,500 | 1,963 |
| 2024-04-25 | 1,950 | 1,955 | 1,941 | 1,943 | 135,900 | 1,943 |
| 2024-04-24 | 1,950 | 1,963 | 1,946 | 1,950 | 136,000 | 1,950 |
| 2024-04-23 | 1,960 | 1,962 | 1,940 | 1,946 | 182,000 | 1,946 |
| 2024-04-22 | 1,941 | 1,957 | 1,938 | 1,955 | 166,500 | 1,955 |
| 2024-04-19 | 1,936 | 1,940 | 1,906 | 1,916 | 228,100 | 1,916 |
| 2024-04-18 | 1,910 | 1,947 | 1,910 | 1,943 | 189,600 | 1,943 |
| 2024-04-17 | 1,922 | 1,925 | 1,901 | 1,901 | 261,100 | 1,901 |
| 2024-04-16 | 1,924 | 1,934 | 1,920 | 1,926 | 169,200 | 1,926 |
| 2024-04-15 | 1,933 | 1,937 | 1,917 | 1,925 | 302,500 | 1,925 |
| 2024-04-12 | 1,934 | 1,953 | 1,933 | 1,946 | 255,000 | 1,946 |
| 2024-04-11 | 1,930 | 1,941 | 1,922 | 1,934 | 204,300 | 1,934 |
| 2024-04-10 | 1,964 | 1,964 | 1,938 | 1,938 | 217,400 | 1,938 |
| 2024-04-09 | 1,963 | 1,968 | 1,945 | 1,955 | 256,400 | 1,955 |
| 2024-04-08 | 1,960 | 1,969 | 1,958 | 1,963 | 186,600 | 1,963 |
| 2024-04-05 | 1,933 | 1,958 | 1,929 | 1,955 | 258,100 | 1,955 |
| 2024-04-04 | 1,953 | 1,955 | 1,940 | 1,944 | 194,800 | 1,944 |
| 2024-04-03 | 1,970 | 1,970 | 1,939 | 1,941 | 405,800 | 1,941 |
| 2024-04-02 | 1,997 | 1,999 | 1,973 | 1,975 | 352,700 | 1,975 |
| 2024-04-01 | 2,001 | 2,013 | 1,995 | 1,999 | 200,700 | 1,999 |
| 2024-03-29 | 1,997 | 2,019 | 1,997 | 2,006 | 209,200 | 2,006 |
| 2024-03-28 | 2,010 | 2,010 | 1,980 | 1,980 | 743,100 | 1,980 |
| 2024-03-27 | 2,060 | 2,071 | 2,055 | 2,055 | 728,900 | 2,055 |
| 2024-03-26 | 2,061 | 2,066 | 2,047 | 2,056 | 402,100 | 2,056 |
| 2024-03-25 | 2,070 | 2,077 | 2,061 | 2,061 | 387,900 | 2,061 |
| 2024-03-22 | 2,065 | 2,078 | 2,051 | 2,077 | 289,200 | 2,077 |
| 2024-03-21 | 2,072 | 2,073 | 2,052 | 2,052 | 284,000 | 2,052 |
| 2024-03-19 | 2,043 | 2,055 | 2,031 | 2,050 | 244,200 | 2,050 |
| 2024-03-18 | 2,044 | 2,045 | 2,028 | 2,042 | 243,400 | 2,042 |
| 2024-03-15 | 2,040 | 2,042 | 2,032 | 2,034 | 211,200 | 2,034 |
| 2024-03-14 | 2,021 | 2,036 | 2,016 | 2,031 | 185,900 | 2,031 |
| 2024-03-13 | 2,047 | 2,050 | 2,018 | 2,024 | 242,500 | 2,024 |
| 2024-03-12 | 2,037 | 2,052 | 2,015 | 2,052 | 282,000 | 2,052 |
| 2024-03-11 | 2,040 | 2,041 | 2,017 | 2,028 | 240,200 | 2,028 |
| 2024-03-08 | 2,020 | 2,040 | 2,006 | 2,036 | 366,900 | 2,036 |
| 2024-03-07 | 2,036 | 2,042 | 2,030 | 2,031 | 202,300 | 2,031 |
| 2024-03-06 | 2,039 | 2,043 | 2,028 | 2,035 | 206,100 | 2,035 |
| 2024-03-05 | 2,047 | 2,047 | 2,019 | 2,026 | 369,900 | 2,026 |
| 2024-03-04 | 2,060 | 2,066 | 2,046 | 2,053 | 312,400 | 2,053 |
| 2024-03-01 | 2,066 | 2,072 | 2,055 | 2,061 | 243,400 | 2,061 |
| 2024-02-29 | 2,107 | 2,114 | 2,062 | 2,067 | 409,300 | 2,067 |
| 2024-02-28 | 2,090 | 2,103 | 2,084 | 2,099 | 282,500 | 2,099 |
| 2024-02-27 | 2,078 | 2,093 | 2,069 | 2,087 | 245,900 | 2,087 |
| 2024-02-26 | 2,099 | 2,102 | 2,073 | 2,083 | 239,900 | 2,083 |
| 2024-02-22 | 2,083 | 2,093 | 2,070 | 2,088 | 190,300 | 2,088 |
| 2024-02-21 | 2,092 | 2,095 | 2,067 | 2,086 | 225,200 | 2,086 |
| 2024-02-20 | 2,074 | 2,097 | 2,070 | 2,092 | 228,900 | 2,092 |
| 2024-02-19 | 2,046 | 2,070 | 2,037 | 2,070 | 228,800 | 2,070 |
| 2024-02-16 | 2,041 | 2,074 | 2,034 | 2,056 | 299,700 | 2,056 |
| 2024-02-15 | 2,084 | 2,084 | 2,026 | 2,031 | 384,600 | 2,031 |
| 2024-02-14 | 2,080 | 2,086 | 2,042 | 2,075 | 437,400 | 2,075 |
| 2024-02-13 | 2,100 | 2,114 | 2,057 | 2,070 | 799,300 | 2,070 |
| 2024-02-09 | 2,175 | 2,200 | 2,167 | 2,176 | 375,400 | 2,176 |
| 2024-02-08 | 2,194 | 2,199 | 2,162 | 2,186 | 254,400 | 2,186 |
| 2024-02-07 | 2,177 | 2,196 | 2,170 | 2,194 | 222,200 | 2,194 |
| 2024-02-06 | 2,167 | 2,181 | 2,160 | 2,169 | 169,700 | 2,169 |
| 2024-02-05 | 2,169 | 2,176 | 2,163 | 2,167 | 125,500 | 2,167 |
| 2024-02-02 | 2,185 | 2,185 | 2,151 | 2,151 | 263,600 | 2,151 |
| 2024-02-01 | 2,188 | 2,194 | 2,179 | 2,189 | 169,100 | 2,189 |
| 2024-01-31 | 2,178 | 2,196 | 2,174 | 2,195 | 166,000 | 2,195 |
| 2024-01-30 | 2,206 | 2,215 | 2,188 | 2,188 | 181,700 | 2,188 |
| 2024-01-29 | 2,181 | 2,202 | 2,176 | 2,192 | 123,400 | 2,192 |
| 2024-01-26 | 2,194 | 2,205 | 2,166 | 2,173 | 347,600 | 2,173 |
| 2024-01-25 | 2,189 | 2,194 | 2,180 | 2,193 | 163,200 | 2,193 |
| 2024-01-24 | 2,175 | 2,185 | 2,168 | 2,185 | 188,200 | 2,185 |
| 2024-01-23 | 2,170 | 2,178 | 2,166 | 2,175 | 167,600 | 2,175 |
| 2024-01-22 | 2,159 | 2,165 | 2,146 | 2,163 | 158,300 | 2,163 |
| 2024-01-19 | 2,161 | 2,175 | 2,155 | 2,155 | 153,300 | 2,155 |
| 2024-01-18 | 2,150 | 2,159 | 2,150 | 2,157 | 138,000 | 2,157 |
| 2024-01-17 | 2,151 | 2,176 | 2,151 | 2,152 | 220,500 | 2,152 |
| 2024-01-16 | 2,184 | 2,184 | 2,147 | 2,147 | 224,600 | 2,147 |
| 2024-01-15 | 2,174 | 2,183 | 2,155 | 2,177 | 195,500 | 2,177 |
| 2024-01-12 | 2,167 | 2,177 | 2,149 | 2,161 | 514,300 | 2,161 |
| 2024-01-11 | 2,187 | 2,187 | 2,151 | 2,161 | 470,000 | 2,161 |
| 2024-01-10 | 2,170 | 2,184 | 2,155 | 2,175 | 422,500 | 2,175 |
| 2024-01-09 | 2,140 | 2,167 | 2,122 | 2,167 | 375,000 | 2,167 |
| 2024-01-05 | 2,130 | 2,138 | 2,121 | 2,129 | 494,800 | 2,129 |
| 2024-01-04 | 2,103 | 2,119 | 2,071 | 2,119 | 415,200 | 2,119 |
分割・併合履歴 ： [1991-12-25]1株→2株
