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
2024-05-172,0282,0432,0282,034115,0002,034
2024-05-162,0482,0512,0172,027244,4002,027
2024-05-152,0762,0762,0422,045188,3002,045
2024-05-142,0452,0792,0232,076378,2002,076
2024-05-132,0172,0632,0142,057713,1002,057
2024-05-101,9681,9801,9581,977243,6001,977
2024-05-091,9561,9691,9541,958141,0001,958
2024-05-081,9501,9601,9471,950149,1001,950
2024-05-071,9591,9621,9451,949114,7001,949
2024-05-021,9661,9681,9491,955110,2001,955
2024-05-011,9791,9801,9631,967105,2001,967
2024-04-301,9691,9781,9531,977206,6001,977
2024-04-261,9531,9681,9411,963160,5001,963
2024-04-251,9501,9551,9411,943135,9001,943
2024-04-241,9501,9631,9461,950136,0001,950
2024-04-231,9601,9621,9401,946182,0001,946
2024-04-221,9411,9571,9381,955166,5001,955
2024-04-191,9361,9401,9061,916228,1001,916
2024-04-181,9101,9471,9101,943189,6001,943
2024-04-171,9221,9251,9011,901261,1001,901
2024-04-161,9241,9341,9201,926169,2001,926
2024-04-151,9331,9371,9171,925302,5001,925
2024-04-121,9341,9531,9331,946255,0001,946
2024-04-111,9301,9411,9221,934204,3001,934
2024-04-101,9641,9641,9381,938217,4001,938
2024-04-091,9631,9681,9451,955256,4001,955
2024-04-081,9601,9691,9581,963186,6001,963
2024-04-051,9331,9581,9291,955258,1001,955
2024-04-041,9531,9551,9401,944194,8001,944
2024-04-031,9701,9701,9391,941405,8001,941
2024-04-021,9971,9991,9731,975352,7001,975
2024-04-012,0012,0131,9951,999200,7001,999
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