8276 (株)平和堂 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,575 | 2,617 | 2,541 | 2,569 | 222,200 | 2,569 |
| 2025-04-03 | 2,475 | 2,590 | 2,464 | 2,575 | 342,000 | 2,575 |
| 2025-04-02 | 2,554 | 2,554 | 2,514 | 2,521 | 103,200 | 2,521 |
| 2025-04-01 | 2,558 | 2,558 | 2,542 | 2,544 | 69,500 | 2,544 |
| 2025-03-31 | 2,570 | 2,579 | 2,523 | 2,540 | 119,400 | 2,540 |
| 2025-03-28 | 2,568 | 2,587 | 2,555 | 2,587 | 122,000 | 2,587 |
| 2025-03-27 | 2,542 | 2,579 | 2,536 | 2,568 | 131,300 | 2,568 |
| 2025-03-26 | 2,545 | 2,555 | 2,530 | 2,555 | 97,800 | 2,555 |
| 2025-03-25 | 2,525 | 2,544 | 2,520 | 2,535 | 74,400 | 2,535 |
| 2025-03-24 | 2,530 | 2,545 | 2,521 | 2,545 | 56,500 | 2,545 |
| 2025-03-21 | 2,518 | 2,537 | 2,502 | 2,530 | 97,900 | 2,530 |
| 2025-03-19 | 2,514 | 2,519 | 2,503 | 2,519 | 72,500 | 2,519 |
| 2025-03-18 | 2,493 | 2,530 | 2,493 | 2,514 | 112,400 | 2,514 |
| 2025-03-17 | 2,476 | 2,490 | 2,470 | 2,480 | 47,000 | 2,480 |
| 2025-03-14 | 2,460 | 2,485 | 2,459 | 2,485 | 77,000 | 2,485 |
| 2025-03-13 | 2,457 | 2,469 | 2,442 | 2,460 | 60,600 | 2,460 |
| 2025-03-12 | 2,401 | 2,462 | 2,401 | 2,457 | 100,500 | 2,457 |
| 2025-03-11 | 2,447 | 2,451 | 2,406 | 2,436 | 109,500 | 2,436 |
| 2025-03-10 | 2,450 | 2,463 | 2,442 | 2,455 | 111,900 | 2,455 |
| 2025-03-07 | 2,443 | 2,467 | 2,428 | 2,466 | 102,200 | 2,466 |
| 2025-03-06 | 2,450 | 2,475 | 2,400 | 2,456 | 177,800 | 2,456 |
| 2025-03-05 | 2,456 | 2,470 | 2,429 | 2,430 | 162,900 | 2,430 |
| 2025-03-04 | 2,463 | 2,474 | 2,422 | 2,435 | 120,500 | 2,435 |
| 2025-03-03 | 2,407 | 2,457 | 2,407 | 2,457 | 141,800 | 2,457 |
| 2025-02-28 | 2,415 | 2,443 | 2,402 | 2,407 | 238,300 | 2,407 |
| 2025-02-27 | 2,385 | 2,427 | 2,370 | 2,413 | 163,300 | 2,413 |
| 2025-02-26 | 2,410 | 2,413 | 2,387 | 2,398 | 215,700 | 2,398 |
| 2025-02-25 | 2,403 | 2,409 | 2,382 | 2,395 | 112,100 | 2,395 |
| 2025-02-21 | 2,354 | 2,381 | 2,345 | 2,381 | 138,200 | 2,381 |
| 2025-02-20 | 2,417 | 2,426 | 2,334 | 2,335 | 246,000 | 2,335 |
| 2025-02-19 | 2,328 | 2,432 | 2,322 | 2,418 | 1,176,000 | 2,418 |
| 2025-02-18 | 2,393 | 2,396 | 2,369 | 2,378 | 1,553,600 | 2,378 |
| 2025-02-17 | 2,366 | 2,400 | 2,365 | 2,382 | 514,500 | 2,382 |
| 2025-02-14 | 2,405 | 2,405 | 2,380 | 2,380 | 333,200 | 2,380 |
| 2025-02-13 | 2,380 | 2,405 | 2,369 | 2,400 | 298,500 | 2,400 |
| 2025-02-12 | 2,362 | 2,379 | 2,354 | 2,368 | 285,200 | 2,368 |
| 2025-02-10 | 2,330 | 2,382 | 2,330 | 2,370 | 329,300 | 2,370 |
| 2025-02-07 | 2,329 | 2,368 | 2,329 | 2,353 | 219,400 | 2,353 |
| 2025-02-06 | 2,308 | 2,369 | 2,301 | 2,362 | 432,000 | 2,362 |
| 2025-02-05 | 2,343 | 2,367 | 2,336 | 2,340 | 228,100 | 2,340 |
| 2025-02-04 | 2,357 | 2,375 | 2,348 | 2,348 | 203,700 | 2,348 |
| 2025-02-03 | 2,364 | 2,365 | 2,332 | 2,357 | 320,900 | 2,357 |
| 2025-01-31 | 2,361 | 2,370 | 2,341 | 2,353 | 161,000 | 2,353 |
| 2025-01-30 | 2,373 | 2,381 | 2,358 | 2,376 | 193,200 | 2,376 |
| 2025-01-29 | 2,359 | 2,376 | 2,351 | 2,367 | 189,900 | 2,367 |
| 2025-01-28 | 2,349 | 2,372 | 2,348 | 2,360 | 203,100 | 2,360 |
| 2025-01-27 | 2,335 | 2,346 | 2,320 | 2,343 | 308,800 | 2,343 |
| 2025-01-24 | 2,317 | 2,330 | 2,315 | 2,315 | 213,200 | 2,315 |
| 2025-01-23 | 2,310 | 2,324 | 2,304 | 2,306 | 259,600 | 2,306 |
| 2025-01-22 | 2,320 | 2,326 | 2,295 | 2,318 | 181,300 | 2,318 |
| 2025-01-21 | 2,304 | 2,315 | 2,286 | 2,310 | 136,700 | 2,310 |
| 2025-01-20 | 2,300 | 2,300 | 2,281 | 2,284 | 188,100 | 2,284 |
| 2025-01-17 | 2,268 | 2,294 | 2,267 | 2,283 | 151,600 | 2,283 |
| 2025-01-16 | 2,286 | 2,294 | 2,272 | 2,272 | 154,500 | 2,272 |
| 2025-01-15 | 2,269 | 2,296 | 2,266 | 2,294 | 170,600 | 2,294 |
| 2025-01-14 | 2,259 | 2,269 | 2,241 | 2,268 | 180,400 | 2,268 |
| 2025-01-10 | 2,256 | 2,257 | 2,241 | 2,256 | 78,800 | 2,256 |
| 2025-01-09 | 2,256 | 2,270 | 2,256 | 2,268 | 102,600 | 2,268 |
| 2025-01-08 | 2,286 | 2,286 | 2,255 | 2,255 | 145,700 | 2,255 |
| 2025-01-07 | 2,305 | 2,308 | 2,287 | 2,291 | 133,100 | 2,291 |
| 2025-01-06 | 2,311 | 2,316 | 2,295 | 2,302 | 120,600 | 2,302 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株