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 |
---|---|---|---|---|---|---|
2024-03-29 | 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