7863 (株)平賀 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,000 | 1,000 | 988 | 1,000 | 2,100 | 1,000 |
| 2024-11-20 | 1,000 | 1,001 | 995 | 1,000 | 2,100 | 1,000 |
| 2024-11-19 | 1,000 | 1,003 | 995 | 995 | 3,300 | 995 |
| 2024-11-18 | 993 | 1,000 | 992 | 992 | 4,100 | 992 |
| 2024-11-15 | 1,000 | 1,000 | 988 | 998 | 1,100 | 998 |
| 2024-11-14 | 1,000 | 1,000 | 999 | 999 | 1,300 | 999 |
| 2024-11-13 | 992 | 1,000 | 990 | 993 | 1,800 | 993 |
| 2024-11-12 | 1,000 | 1,000 | 990 | 993 | 4,500 | 993 |
| 2024-11-11 | 990 | 1,001 | 990 | 1,000 | 11,000 | 1,000 |
| 2024-11-08 | 980 | 990 | 978 | 986 | 2,200 | 986 |
| 2024-11-07 | 990 | 990 | 978 | 990 | 2,400 | 990 |
| 2024-11-06 | 990 | 990 | 990 | 990 | 1,600 | 990 |
| 2024-11-05 | 992 | 992 | 983 | 990 | 800 | 990 |
| 2024-11-01 | 992 | 995 | 988 | 988 | 1,200 | 988 |
| 2024-10-31 | 993 | 993 | 990 | 990 | 1,800 | 990 |
| 2024-10-30 | 995 | 995 | 988 | 993 | 3,500 | 993 |
| 2024-10-29 | 995 | 995 | 990 | 992 | 1,000 | 992 |
| 2024-10-28 | 995 | 995 | 990 | 991 | 1,100 | 991 |
| 2024-10-25 | 995 | 995 | 979 | 993 | 1,600 | 993 |
| 2024-10-24 | 997 | 997 | 992 | 992 | 200 | 992 |
| 2024-10-23 | 996 | 998 | 996 | 997 | 500 | 997 |
| 2024-10-22 | 996 | 996 | 996 | 996 | 900 | 996 |
| 2024-10-21 | 998 | 998 | 988 | 997 | 800 | 997 |
| 2024-10-18 | 998 | 999 | 989 | 999 | 1,300 | 999 |
| 2024-10-17 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2024-10-16 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2024-10-15 | 992 | 1,000 | 992 | 999 | 2,000 | 999 |
| 2024-10-11 | 1,000 | 1,000 | 990 | 999 | 2,000 | 999 |
| 2024-10-10 | 998 | 999 | 997 | 999 | 1,400 | 999 |
| 2024-10-09 | 998 | 998 | 990 | 991 | 900 | 991 |
| 2024-10-08 | 1,000 | 1,000 | 990 | 998 | 1,800 | 998 |
| 2024-10-07 | 1,010 | 1,017 | 989 | 1,000 | 45,800 | 1,000 |
| 2024-10-04 | 1,015 | 1,015 | 1,013 | 1,015 | 2,500 | 1,015 |
| 2024-10-03 | 1,005 | 1,005 | 1,000 | 1,005 | 3,400 | 1,005 |
| 2024-10-02 | 1,013 | 1,013 | 992 | 1,000 | 700 | 1,000 |
| 2024-10-01 | 1,013 | 1,016 | 1,013 | 1,014 | 1,000 | 1,014 |
| 2024-09-30 | 1,000 | 1,003 | 994 | 1,000 | 3,500 | 1,000 |
| 2024-09-27 | 1,016 | 1,016 | 1,007 | 1,007 | 800 | 1,007 |
| 2024-09-26 | 1,014 | 1,016 | 1,014 | 1,016 | 2,200 | 1,016 |
| 2024-09-25 | 1,011 | 1,018 | 1,011 | 1,015 | 1,900 | 1,015 |
| 2024-09-24 | 1,013 | 1,019 | 1,010 | 1,012 | 4,700 | 1,012 |
| 2024-09-20 | 1,005 | 1,006 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2024-09-19 | 1,005 | 1,005 | 1,000 | 1,000 | 400 | 1,000 |
| 2024-09-18 | 1,006 | 1,006 | 984 | 1,006 | 800 | 1,006 |
| 2024-09-17 | 1,002 | 1,002 | 1,002 | 1,002 | 400 | 1,002 |
| 2024-09-13 | 1,000 | 1,007 | 1,000 | 1,002 | 1,400 | 1,002 |
| 2024-09-12 | 1,006 | 1,006 | 990 | 999 | 1,500 | 999 |
| 2024-09-11 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2024-09-10 | 1,004 | 1,006 | 1,000 | 1,006 | 4,100 | 1,006 |
| 2024-09-09 | - | - | - | 1,000 | - | 1,000 |
| 2024-09-06 | 1,000 | 1,001 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2024-09-05 | 996 | 1,006 | 976 | 988 | 1,500 | 988 |
| 2024-09-04 | 1,022 | 1,022 | 996 | 996 | 2,200 | 996 |
| 2024-09-03 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 1,021 |
| 2024-09-02 | 1,029 | 1,029 | 1,011 | 1,021 | 2,500 | 1,021 |
| 2024-08-30 | 1,019 | 1,019 | 1,011 | 1,017 | 1,200 | 1,017 |
| 2024-08-29 | 1,020 | 1,023 | 1,005 | 1,005 | 5,400 | 1,005 |
| 2024-08-28 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2024-08-27 | - | - | - | 1,001 | - | 1,001 |
| 2024-08-26 | 1,005 | 1,005 | 987 | 1,001 | 1,300 | 1,001 |
| 2024-08-23 | 995 | 995 | 986 | 990 | 700 | 990 |
| 2024-08-22 | - | - | - | 991 | - | 991 |
| 2024-08-21 | 987 | 991 | 987 | 991 | 1,000 | 991 |
| 2024-08-20 | 954 | 984 | 954 | 984 | 1,200 | 984 |
| 2024-08-19 | 996 | 996 | 984 | 984 | 800 | 984 |
| 2024-08-16 | 978 | 994 | 971 | 994 | 1,800 | 994 |
| 2024-08-15 | 949 | 955 | 941 | 955 | 1,000 | 955 |
| 2024-08-14 | 959 | 959 | 946 | 946 | 900 | 946 |
| 2024-08-13 | 922 | 973 | 920 | 962 | 2,200 | 962 |
| 2024-08-09 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2024-08-08 | 916 | 922 | 900 | 922 | 1,400 | 922 |
| 2024-08-07 | 890 | 916 | 890 | 916 | 2,200 | 916 |
| 2024-08-06 | 841 | 880 | 841 | 875 | 5,400 | 875 |
| 2024-08-05 | 820 | 854 | 820 | 841 | 31,500 | 841 |
| 2024-08-02 | 997 | 998 | 960 | 970 | 6,300 | 970 |
| 2024-08-01 | 1,021 | 1,025 | 1,010 | 1,018 | 5,700 | 1,018 |
| 2024-07-31 | 1,018 | 1,021 | 1,018 | 1,021 | 800 | 1,021 |
| 2024-07-30 | 1,016 | 1,016 | 1,015 | 1,015 | 300 | 1,015 |
| 2024-07-29 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2024-07-26 | 1,005 | 1,017 | 1,005 | 1,017 | 300 | 1,017 |
| 2024-07-25 | 993 | 1,017 | 993 | 1,017 | 600 | 1,017 |
| 2024-07-24 | 1,001 | 1,021 | 1,001 | 1,020 | 300 | 1,020 |
| 2024-07-23 | 1,024 | 1,024 | 1,016 | 1,022 | 600 | 1,022 |
| 2024-07-22 | 1,022 | 1,039 | 993 | 993 | 10,200 | 993 |
| 2024-07-19 | 1,045 | 1,045 | 1,025 | 1,025 | 4,700 | 1,025 |
| 2024-07-18 | 1,050 | 1,050 | 1,026 | 1,044 | 1,400 | 1,044 |
| 2024-07-17 | 1,059 | 1,059 | 1,059 | 1,059 | 300 | 1,059 |
| 2024-07-16 | 1,070 | 1,075 | 1,054 | 1,065 | 3,500 | 1,065 |
| 2024-07-12 | 1,050 | 1,055 | 1,024 | 1,055 | 4,200 | 1,055 |
| 2024-07-11 | 1,044 | 1,044 | 1,035 | 1,044 | 1,100 | 1,044 |
| 2024-07-10 | 1,050 | 1,054 | 1,050 | 1,054 | 400 | 1,054 |
| 2024-07-09 | 1,036 | 1,053 | 1,036 | 1,053 | 400 | 1,053 |
| 2024-07-08 | 1,053 | 1,069 | 1,040 | 1,052 | 1,700 | 1,052 |
| 2024-07-05 | 1,013 | 1,080 | 996 | 1,050 | 8,700 | 1,050 |
| 2024-07-04 | 985 | 1,010 | 975 | 1,010 | 4,800 | 1,010 |
| 2024-07-03 | 963 | 970 | 960 | 970 | 4,900 | 970 |
| 2024-07-02 | 945 | 959 | 939 | 954 | 4,200 | 954 |
| 2024-07-01 | 934 | 947 | 934 | 945 | 6,300 | 945 |
| 2024-06-28 | 945 | 946 | 934 | 934 | 2,600 | 934 |
| 2024-06-27 | 933 | 936 | 931 | 935 | 3,000 | 935 |
| 2024-06-26 | 930 | 937 | 930 | 933 | 3,200 | 933 |
| 2024-06-25 | 930 | 932 | 929 | 932 | 1,200 | 932 |
| 2024-06-24 | 925 | 930 | 922 | 930 | 1,800 | 930 |
| 2024-06-21 | 923 | 925 | 923 | 925 | 500 | 925 |
| 2024-06-20 | 917 | 923 | 916 | 923 | 1,000 | 923 |
| 2024-06-19 | 925 | 925 | 918 | 918 | 1,100 | 918 |
| 2024-06-18 | 922 | 923 | 922 | 923 | 700 | 923 |
| 2024-06-17 | 917 | 924 | 917 | 922 | 900 | 922 |
| 2024-06-14 | 921 | 922 | 921 | 922 | 900 | 922 |
| 2024-06-13 | 919 | 923 | 919 | 923 | 800 | 923 |
| 2024-06-12 | 924 | 934 | 924 | 934 | 300 | 934 |
| 2024-06-11 | 918 | 924 | 918 | 920 | 800 | 920 |
| 2024-06-10 | 916 | 924 | 916 | 918 | 1,700 | 918 |
| 2024-06-07 | 917 | 924 | 916 | 916 | 3,800 | 916 |
| 2024-06-06 | 931 | 937 | 928 | 934 | 1,700 | 934 |
| 2024-06-05 | 928 | 930 | 928 | 928 | 1,700 | 928 |
| 2024-06-04 | 930 | 930 | 929 | 930 | 2,500 | 930 |
| 2024-06-03 | 922 | 930 | 922 | 930 | 1,800 | 930 |
| 2024-05-31 | 925 | 925 | 917 | 918 | 2,600 | 918 |
| 2024-05-30 | 918 | 920 | 918 | 920 | 300 | 920 |
| 2024-05-29 | 913 | 920 | 913 | 919 | 800 | 919 |
| 2024-05-28 | 910 | 921 | 909 | 915 | 7,300 | 915 |
| 2024-05-27 | 920 | 925 | 908 | 910 | 6,400 | 910 |
| 2024-05-24 | 918 | 920 | 918 | 919 | 700 | 919 |
| 2024-05-23 | 914 | 930 | 914 | 915 | 4,500 | 915 |
| 2024-05-22 | 916 | 920 | 913 | 914 | 5,900 | 914 |
| 2024-05-21 | 916 | 921 | 915 | 915 | 1,200 | 915 |
| 2024-05-20 | 920 | 921 | 916 | 916 | 4,200 | 916 |
| 2024-05-17 | 918 | 921 | 918 | 921 | 1,100 | 921 |
| 2024-05-16 | 921 | 926 | 917 | 917 | 2,500 | 917 |
| 2024-05-15 | 933 | 939 | 915 | 920 | 3,300 | 920 |
| 2024-05-14 | 938 | 938 | 928 | 930 | 3,300 | 930 |
| 2024-05-13 | 944 | 951 | 914 | 923 | 16,200 | 923 |
| 2024-05-10 | 899 | 903 | 899 | 899 | 3,100 | 899 |
| 2024-05-09 | 901 | 904 | 898 | 898 | 3,900 | 898 |
| 2024-05-08 | 900 | 902 | 897 | 897 | 1,800 | 897 |
| 2024-05-07 | 893 | 902 | 893 | 900 | 2,000 | 900 |
| 2024-05-02 | 900 | 901 | 897 | 897 | 1,200 | 897 |
| 2024-05-01 | 903 | 903 | 901 | 901 | 1,600 | 901 |
| 2024-04-30 | 911 | 911 | 896 | 903 | 4,200 | 903 |
| 2024-04-26 | 902 | 902 | 896 | 899 | 2,600 | 899 |
| 2024-04-25 | 902 | 903 | 896 | 898 | 3,300 | 898 |
| 2024-04-24 | 914 | 914 | 901 | 902 | 1,000 | 902 |
| 2024-04-23 | 901 | 901 | 900 | 901 | 3,600 | 901 |
| 2024-04-22 | 894 | 894 | 894 | 894 | 600 | 894 |
| 2024-04-19 | - | - | - | 892 | - | 892 |
| 2024-04-18 | 893 | 900 | 892 | 892 | 12,800 | 892 |
| 2024-04-17 | 892 | 900 | 890 | 893 | 1,200 | 893 |
| 2024-04-16 | 900 | 900 | 895 | 899 | 1,500 | 899 |
| 2024-04-15 | 905 | 909 | 900 | 900 | 1,900 | 900 |
| 2024-04-12 | 907 | 907 | 900 | 900 | 1,000 | 900 |
| 2024-04-11 | 906 | 906 | 899 | 899 | 3,400 | 899 |
| 2024-04-10 | 896 | 912 | 896 | 911 | 500 | 911 |
| 2024-04-09 | 904 | 904 | 900 | 900 | 800 | 900 |
| 2024-04-08 | 906 | 906 | 890 | 905 | 11,900 | 905 |
| 2024-04-05 | 906 | 910 | 906 | 908 | 1,800 | 908 |
| 2024-04-04 | 910 | 911 | 906 | 910 | 3,300 | 910 |
| 2024-04-03 | 909 | 922 | 907 | 910 | 5,000 | 910 |
| 2024-04-02 | 916 | 916 | 909 | 909 | 5,100 | 909 |
| 2024-04-01 | 922 | 922 | 912 | 912 | 5,400 | 912 |
| 2024-03-29 | 934 | 934 | 910 | 922 | 5,000 | 922 |
| 2024-03-28 | 912 | 938 | 910 | 935 | 4,300 | 935 |
| 2024-03-27 | 924 | 938 | 924 | 935 | 6,000 | 935 |
| 2024-03-26 | 930 | 940 | 930 | 940 | 5,000 | 940 |
| 2024-03-25 | 911 | 941 | 911 | 929 | 4,700 | 929 |
| 2024-03-22 | 911 | 911 | 911 | 911 | 1,400 | 911 |
| 2024-03-21 | 910 | 921 | 910 | 911 | 3,300 | 911 |
| 2024-03-19 | 918 | 920 | 910 | 910 | 3,300 | 910 |
| 2024-03-18 | 912 | 927 | 909 | 911 | 10,100 | 911 |
| 2024-03-15 | 920 | 922 | 911 | 915 | 2,200 | 915 |
| 2024-03-14 | - | - | - | 929 | - | 929 |
| 2024-03-13 | 930 | 930 | 917 | 929 | 2,100 | 929 |
| 2024-03-12 | 910 | 935 | 904 | 935 | 2,900 | 935 |
| 2024-03-11 | - | - | - | 924 | - | 924 |
| 2024-03-08 | 925 | 925 | 924 | 924 | 200 | 924 |
| 2024-03-07 | 927 | 927 | 924 | 924 | 300 | 924 |
| 2024-03-06 | - | - | - | 927 | - | 927 |
| 2024-03-05 | - | - | - | 927 | - | 927 |
| 2024-03-04 | 935 | 935 | 927 | 927 | 700 | 927 |
| 2024-03-01 | 935 | 935 | 920 | 920 | 500 | 920 |
| 2024-02-29 | 937 | 937 | 930 | 930 | 700 | 930 |
| 2024-02-28 | 933 | 936 | 933 | 934 | 800 | 934 |
| 2024-02-27 | 936 | 939 | 932 | 932 | 700 | 932 |
| 2024-02-26 | 914 | 917 | 914 | 917 | 200 | 917 |
| 2024-02-22 | 913 | 921 | 913 | 921 | 200 | 921 |
| 2024-02-21 | 937 | 937 | 921 | 921 | 1,800 | 921 |
| 2024-02-20 | 948 | 948 | 908 | 922 | 2,800 | 922 |
| 2024-02-19 | 935 | 945 | 934 | 945 | 1,300 | 945 |
| 2024-02-16 | 933 | 936 | 933 | 935 | 400 | 935 |
| 2024-02-15 | 934 | 935 | 934 | 934 | 700 | 934 |
| 2024-02-14 | 952 | 959 | 935 | 935 | 2,400 | 935 |
| 2024-02-13 | 946 | 950 | 933 | 933 | 4,600 | 933 |
| 2024-02-09 | 905 | 905 | 901 | 901 | 300 | 901 |
| 2024-02-08 | - | - | - | 905 | - | 905 |
| 2024-02-07 | - | - | - | 905 | - | 905 |
| 2024-02-06 | - | - | - | 905 | - | 905 |
| 2024-02-05 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2024-02-02 | - | - | - | 905 | - | 905 |
| 2024-02-01 | 903 | 905 | 903 | 905 | 200 | 905 |
| 2024-01-31 | 905 | 905 | 900 | 901 | 1,300 | 901 |
| 2024-01-30 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2024-01-29 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2024-01-26 | 906 | 906 | 904 | 904 | 200 | 904 |
| 2024-01-25 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2024-01-24 | - | - | - | 905 | - | 905 |
| 2024-01-23 | 909 | 910 | 905 | 905 | 1,300 | 905 |
| 2024-01-22 | 906 | 906 | 905 | 905 | 400 | 905 |
| 2024-01-19 | - | - | - | 905 | - | 905 |
| 2024-01-18 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2024-01-17 | - | - | - | 907 | - | 907 |
| 2024-01-16 | 901 | 907 | 900 | 907 | 1,400 | 907 |
| 2024-01-15 | 918 | 918 | 903 | 908 | 300 | 908 |
| 2024-01-12 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2024-01-11 | 903 | 903 | 903 | 903 | 300 | 903 |
| 2024-01-10 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2024-01-09 | 905 | 905 | 903 | 903 | 300 | 903 |
| 2024-01-05 | 903 | 903 | 902 | 902 | 300 | 902 |
| 2024-01-04 | 917 | 917 | 885 | 900 | 1,600 | 900 |
分割・併合履歴 ： なし
