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
2024-03-291,9972,0191,9972,006209,2002,006
2024-03-282,0102,0101,9801,980743,1001,980
2024-03-272,0602,0712,0552,055728,9002,055
2024-03-262,0612,0662,0472,056402,1002,056
2024-03-252,0702,0772,0612,061387,9002,061
2024-03-222,0652,0782,0512,077289,2002,077
2024-03-212,0722,0732,0522,052284,0002,052
2024-03-192,0432,0552,0312,050244,2002,050
2024-03-182,0442,0452,0282,042243,4002,042
2024-03-152,0402,0422,0322,034211,2002,034
2024-03-142,0212,0362,0162,031185,9002,031
2024-03-132,0472,0502,0182,024242,5002,024
2024-03-122,0372,0522,0152,052282,0002,052
2024-03-112,0402,0412,0172,028240,2002,028
2024-03-082,0202,0402,0062,036366,9002,036
2024-03-072,0362,0422,0302,031202,3002,031
2024-03-062,0392,0432,0282,035206,1002,035
2024-03-052,0472,0472,0192,026369,9002,026
2024-03-042,0602,0662,0462,053312,4002,053
2024-03-012,0662,0722,0552,061243,4002,061
2024-02-292,1072,1142,0622,067409,3002,067
2024-02-282,0902,1032,0842,099282,5002,099
2024-02-272,0782,0932,0692,087245,9002,087
2024-02-262,0992,1022,0732,083239,9002,083
2024-02-222,0832,0932,0702,088190,3002,088
2024-02-212,0922,0952,0672,086225,2002,086
2024-02-202,0742,0972,0702,092228,9002,092
2024-02-192,0462,0702,0372,070228,8002,070
2024-02-162,0412,0742,0342,056299,7002,056
2024-02-152,0842,0842,0262,031384,6002,031
2024-02-142,0802,0862,0422,075437,4002,075
2024-02-132,1002,1142,0572,070799,3002,070
2024-02-092,1752,2002,1672,176375,4002,176
2024-02-082,1942,1992,1622,186254,4002,186
2024-02-072,1772,1962,1702,194222,2002,194
2024-02-062,1672,1812,1602,169169,7002,169
2024-02-052,1692,1762,1632,167125,5002,167
2024-02-022,1852,1852,1512,151263,6002,151
2024-02-012,1882,1942,1792,189169,1002,189
2024-01-312,1782,1962,1742,195166,0002,195
2024-01-302,2062,2152,1882,188181,7002,188
2024-01-292,1812,2022,1762,192123,4002,192
2024-01-262,1942,2052,1662,173347,6002,173
2024-01-252,1892,1942,1802,193163,2002,193
2024-01-242,1752,1852,1682,185188,2002,185
2024-01-232,1702,1782,1662,175167,6002,175
2024-01-222,1592,1652,1462,163158,3002,163
2024-01-192,1612,1752,1552,155153,3002,155
2024-01-182,1502,1592,1502,157138,0002,157
2024-01-172,1512,1762,1512,152220,5002,152
2024-01-162,1842,1842,1472,147224,6002,147
2024-01-152,1742,1832,1552,177195,5002,177
2024-01-122,1672,1772,1492,161514,3002,161
2024-01-112,1872,1872,1512,161470,0002,161
2024-01-102,1702,1842,1552,175422,5002,175
2024-01-092,1402,1672,1222,167375,0002,167
2024-01-052,1302,1382,1212,129494,8002,129
2024-01-042,1032,1192,0712,119415,2002,119

分割・併合履歴 : [1991-12-25]1株→2株