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
2024-12-30	2,420	2,435	2,408	2,433	363,000	2,433
2024-12-27	2,380	2,405	2,373	2,401	348,800	2,401
2024-12-26	2,363	2,389	2,363	2,380	252,700	2,380
2024-12-25	2,366	2,391	2,350	2,386	311,300	2,386
2024-12-24	2,350	2,364	2,330	2,353	227,200	2,353
2024-12-23	2,320	2,350	2,307	2,343	433,500	2,343
2024-12-20	2,405	2,419	2,315	2,320	1,134,300	2,320
2024-12-19	2,321	2,527	2,311	2,410	3,063,500	2,410
2024-12-18	2,150	2,160	2,141	2,142	118,000	2,142
2024-12-17	2,121	2,148	2,121	2,143	135,300	2,143
2024-12-16	2,118	2,133	2,113	2,121	138,800	2,121
2024-12-13	2,100	2,118	2,100	2,115	142,100	2,115
2024-12-12	2,111	2,120	2,103	2,111	178,100	2,111
2024-12-11	2,119	2,119	2,100	2,105	112,900	2,105
2024-12-10	2,123	2,124	2,101	2,101	104,900	2,101
2024-12-09	2,119	2,125	2,115	2,124	128,100	2,124
2024-12-06	2,127	2,128	2,111	2,118	84,100	2,118
2024-12-05	2,125	2,130	2,118	2,122	105,300	2,122
2024-12-04	2,117	2,130	2,114	2,122	91,200	2,122
2024-12-03	2,099	2,140	2,096	2,128	233,800	2,128
2024-12-02	2,101	2,103	2,082	2,095	152,500	2,095
2024-11-29	2,130	2,130	2,112	2,116	69,100	2,116
2024-11-28	2,110	2,131	2,103	2,131	143,500	2,131
2024-11-27	2,134	2,134	2,094	2,105	122,600	2,105
2024-11-26	2,125	2,134	2,121	2,131	97,100	2,131
2024-11-25	2,128	2,134	2,117	2,125	188,100	2,125
2024-11-22	2,104	2,129	2,104	2,124	102,800	2,124
2024-11-21	2,109	2,122	2,109	2,113	67,500	2,113
2024-11-20	2,121	2,134	2,106	2,115	63,300	2,115
2024-11-19	2,147	2,155	2,120	2,123	101,500	2,123
2024-11-18	2,132	2,151	2,127	2,140	90,800	2,140
2024-11-15	2,125	2,148	2,112	2,141	132,200	2,141
2024-11-14	2,152	2,160	2,128	2,131	131,300	2,131
2024-11-13	2,130	2,173	2,125	2,153	235,400	2,153
2024-11-12	2,130	2,144	2,125	2,133	119,600	2,133
2024-11-11	2,088	2,155	2,088	2,112	227,700	2,112
2024-11-08	2,100	2,115	2,080	2,095	147,600	2,095
2024-11-07	2,086	2,105	2,086	2,094	142,000	2,094
2024-11-06	2,073	2,089	2,071	2,075	91,100	2,075
2024-11-05	2,075	2,078	2,054	2,069	125,600	2,069
2024-11-01	2,080	2,087	2,069	2,078	136,500	2,078
2024-10-31	2,078	2,101	2,071	2,086	218,700	2,086
2024-10-30	2,100	2,100	2,079	2,079	600,000	2,079
2024-10-29	2,093	2,100	2,086	2,096	89,600	2,096
2024-10-28	2,074	2,093	2,063	2,090	103,500	2,090
2024-10-25	2,084	2,084	2,057	2,059	104,700	2,059
2024-10-24	2,097	2,098	2,081	2,088	120,400	2,088
2024-10-23	2,119	2,120	2,098	2,098	105,100	2,098
2024-10-22	2,142	2,143	2,106	2,113	162,200	2,113
2024-10-21	2,147	2,155	2,141	2,149	157,600	2,149
2024-10-18	2,140	2,147	2,135	2,142	124,500	2,142
2024-10-17	2,141	2,146	2,123	2,123	109,400	2,123
2024-10-16	2,125	2,146	2,117	2,133	197,400	2,133
2024-10-15	2,123	2,131	2,110	2,125	174,100	2,125
2024-10-11	2,130	2,130	2,112	2,114	118,700	2,114
2024-10-10	2,138	2,138	2,113	2,129	102,100	2,129
2024-10-09	2,123	2,139	2,118	2,138	162,500	2,138
2024-10-08	2,115	2,121	2,097	2,107	190,400	2,107
2024-10-07	2,137	2,137	2,119	2,123	160,000	2,123
2024-10-04	2,131	2,138	2,121	2,129	180,700	2,129
2024-10-03	2,134	2,140	2,117	2,119	137,400	2,119
2024-10-02	2,101	2,121	2,100	2,109	225,800	2,109
2024-10-01	2,117	2,130	2,107	2,130	117,000	2,130
2024-09-30	2,100	2,122	2,090	2,122	211,900	2,122
2024-09-27	2,090	2,147	2,085	2,137	662,400	2,137
2024-09-26	2,118	2,136	2,114	2,133	1,130,600	2,133
2024-09-25	2,110	2,124	2,102	2,118	521,000	2,118
2024-09-24	2,129	2,129	2,113	2,115	512,100	2,115
2024-09-20	2,149	2,149	2,126	2,129	423,400	2,129
2024-09-19	2,150	2,153	2,131	2,142	396,000	2,142
2024-09-18	2,094	2,130	2,094	2,127	194,800	2,127
2024-09-17	2,099	2,106	2,086	2,106	270,900	2,106
2024-09-13	2,100	2,100	2,085	2,090	247,100	2,090
2024-09-12	2,093	2,103	2,082	2,094	238,000	2,094
2024-09-11	2,108	2,108	2,066	2,075	165,400	2,075
2024-09-10	2,110	2,125	2,109	2,119	132,200	2,119
2024-09-09	2,085	2,113	2,080	2,105	186,500	2,105
2024-09-06	2,117	2,117	2,090	2,103	116,100	2,103
2024-09-05	2,087	2,121	2,084	2,102	158,600	2,102
2024-09-04	2,100	2,107	2,080	2,088	150,600	2,088
2024-09-03	2,100	2,115	2,100	2,114	104,300	2,114
2024-09-02	2,110	2,111	2,085	2,096	106,200	2,096
2024-08-30	2,102	2,114	2,102	2,107	138,800	2,107
2024-08-29	2,091	2,109	2,082	2,095	131,500	2,095
2024-08-28	2,080	2,085	2,071	2,084	90,200	2,084
2024-08-27	2,083	2,088	2,077	2,084	98,700	2,084
2024-08-26	2,082	2,089	2,074	2,083	84,500	2,083
2024-08-23	2,071	2,086	2,070	2,082	131,300	2,082
2024-08-22	2,053	2,067	2,052	2,064	78,500	2,064
2024-08-21	2,060	2,065	2,049	2,055	76,000	2,055
2024-08-20	2,051	2,061	2,039	2,056	171,000	2,056
2024-08-19	2,026	2,050	2,022	2,049	130,000	2,049
2024-08-16	2,034	2,039	2,023	2,033	126,700	2,033
2024-08-15	2,008	2,027	1,998	2,024	193,900	2,024
2024-08-14	1,991	2,001	1,983	1,997	155,100	1,997
2024-08-13	2,000	2,006	1,980	1,997	213,400	1,997
2024-08-09	2,090	2,090	1,986	2,001	299,200	2,001
2024-08-08	1,980	2,054	1,980	2,048	285,900	2,048
2024-08-07	1,971	2,031	1,966	2,006	277,500	2,006
2024-08-06	1,994	2,034	1,966	1,984	367,900	1,984
2024-08-05	1,974	1,989	1,891	1,897	580,000	1,897
2024-08-02	2,079	2,080	2,020	2,024	255,200	2,024
2024-08-01	2,142	2,142	2,088	2,093	161,200	2,093
2024-07-31	2,154	2,169	2,133	2,159	611,800	2,159
2024-07-30	2,146	2,153	2,117	2,129	212,400	2,129
2024-07-29	2,134	2,143	2,123	2,138	218,200	2,138
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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

6412 (株)平和 の時系列データ [2024年度]

6412 (株)平和の時系列データ [2024年度]