8803 平和不動産(株) 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 | 4,450 | 4,525 | 4,415 | 4,485 | 126,400 | 4,485 |
| 2025-04-03 | 4,520 | 4,570 | 4,505 | 4,550 | 80,800 | 4,550 |
| 2025-04-02 | 4,700 | 4,700 | 4,620 | 4,660 | 65,500 | 4,660 |
| 2025-04-01 | 4,740 | 4,770 | 4,700 | 4,700 | 63,900 | 4,700 |
| 2025-03-31 | 4,775 | 4,820 | 4,670 | 4,700 | 88,600 | 4,700 |
| 2025-03-28 | 4,805 | 4,865 | 4,805 | 4,835 | 117,300 | 4,835 |
| 2025-03-27 | 4,885 | 4,915 | 4,850 | 4,915 | 231,100 | 4,915 |
| 2025-03-26 | 4,885 | 4,905 | 4,845 | 4,880 | 119,100 | 4,880 |
| 2025-03-25 | 4,860 | 4,910 | 4,825 | 4,860 | 91,200 | 4,860 |
| 2025-03-24 | 4,815 | 4,875 | 4,745 | 4,835 | 150,500 | 4,835 |
| 2025-03-21 | 4,820 | 4,850 | 4,800 | 4,800 | 144,700 | 4,800 |
| 2025-03-19 | 4,785 | 4,835 | 4,765 | 4,810 | 102,000 | 4,810 |
| 2025-03-18 | 4,755 | 4,810 | 4,755 | 4,775 | 77,900 | 4,775 |
| 2025-03-17 | 4,740 | 4,750 | 4,695 | 4,740 | 82,400 | 4,740 |
| 2025-03-14 | 4,665 | 4,700 | 4,660 | 4,675 | 89,600 | 4,675 |
| 2025-03-13 | 4,685 | 4,715 | 4,670 | 4,700 | 90,700 | 4,700 |
| 2025-03-12 | 4,730 | 4,745 | 4,685 | 4,685 | 94,400 | 4,685 |
| 2025-03-11 | 4,735 | 4,750 | 4,665 | 4,715 | 126,900 | 4,715 |
| 2025-03-10 | 4,825 | 4,850 | 4,770 | 4,785 | 66,600 | 4,785 |
| 2025-03-07 | 4,830 | 4,845 | 4,800 | 4,815 | 71,600 | 4,815 |
| 2025-03-06 | 4,920 | 4,930 | 4,860 | 4,870 | 71,500 | 4,870 |
| 2025-03-05 | 4,855 | 4,890 | 4,850 | 4,855 | 76,400 | 4,855 |
| 2025-03-04 | 4,810 | 4,860 | 4,805 | 4,830 | 98,800 | 4,830 |
| 2025-03-03 | 4,705 | 4,840 | 4,705 | 4,795 | 122,000 | 4,795 |
| 2025-02-28 | 4,725 | 4,755 | 4,640 | 4,640 | 183,700 | 4,640 |
| 2025-02-27 | 4,710 | 4,715 | 4,675 | 4,710 | 54,400 | 4,710 |
| 2025-02-26 | 4,685 | 4,690 | 4,640 | 4,685 | 71,100 | 4,685 |
| 2025-02-25 | 4,660 | 4,710 | 4,655 | 4,670 | 69,900 | 4,670 |
| 2025-02-21 | 4,685 | 4,720 | 4,675 | 4,675 | 52,700 | 4,675 |
| 2025-02-20 | 4,750 | 4,765 | 4,685 | 4,720 | 58,100 | 4,720 |
| 2025-02-19 | 4,800 | 4,805 | 4,755 | 4,755 | 45,900 | 4,755 |
| 2025-02-18 | 4,805 | 4,815 | 4,765 | 4,765 | 45,700 | 4,765 |
| 2025-02-17 | 4,805 | 4,850 | 4,800 | 4,805 | 45,400 | 4,805 |
| 2025-02-14 | 4,770 | 4,850 | 4,760 | 4,800 | 108,700 | 4,800 |
| 2025-02-13 | 4,765 | 4,785 | 4,735 | 4,770 | 51,300 | 4,770 |
| 2025-02-12 | 4,800 | 4,800 | 4,700 | 4,725 | 95,200 | 4,725 |
| 2025-02-10 | 4,850 | 4,855 | 4,740 | 4,745 | 155,600 | 4,745 |
| 2025-02-07 | 4,850 | 4,880 | 4,805 | 4,850 | 107,600 | 4,850 |
| 2025-02-06 | 4,855 | 4,855 | 4,785 | 4,810 | 72,100 | 4,810 |
| 2025-02-05 | 4,900 | 4,935 | 4,825 | 4,840 | 126,800 | 4,840 |
| 2025-02-04 | 4,735 | 4,865 | 4,730 | 4,860 | 223,300 | 4,860 |
| 2025-02-03 | 4,525 | 4,780 | 4,500 | 4,695 | 233,000 | 4,695 |
| 2025-01-31 | 4,605 | 4,700 | 4,490 | 4,525 | 173,900 | 4,525 |
| 2025-01-30 | 4,585 | 4,620 | 4,570 | 4,600 | 80,100 | 4,600 |
| 2025-01-29 | 4,615 | 4,645 | 4,595 | 4,595 | 73,200 | 4,595 |
| 2025-01-28 | 4,530 | 4,640 | 4,530 | 4,615 | 78,800 | 4,615 |
| 2025-01-27 | 4,525 | 4,545 | 4,495 | 4,545 | 48,900 | 4,545 |
| 2025-01-24 | 4,475 | 4,535 | 4,475 | 4,495 | 65,700 | 4,495 |
| 2025-01-23 | 4,455 | 4,475 | 4,440 | 4,470 | 47,000 | 4,470 |
| 2025-01-22 | 4,480 | 4,480 | 4,455 | 4,460 | 53,700 | 4,460 |
| 2025-01-21 | 4,450 | 4,475 | 4,445 | 4,460 | 62,500 | 4,460 |
| 2025-01-20 | 4,415 | 4,470 | 4,415 | 4,445 | 76,800 | 4,445 |
| 2025-01-17 | 4,435 | 4,445 | 4,400 | 4,415 | 102,700 | 4,415 |
| 2025-01-16 | 4,460 | 4,470 | 4,420 | 4,435 | 76,100 | 4,435 |
| 2025-01-15 | 4,505 | 4,515 | 4,445 | 4,460 | 90,700 | 4,460 |
| 2025-01-14 | 4,500 | 4,525 | 4,450 | 4,465 | 95,800 | 4,465 |
| 2025-01-10 | 4,505 | 4,535 | 4,495 | 4,510 | 93,700 | 4,510 |
| 2025-01-09 | 4,455 | 4,535 | 4,450 | 4,505 | 103,600 | 4,505 |
| 2025-01-08 | 4,470 | 4,500 | 4,465 | 4,465 | 78,700 | 4,465 |
| 2025-01-07 | 4,490 | 4,500 | 4,425 | 4,480 | 120,100 | 4,480 |
| 2025-01-06 | 4,430 | 4,525 | 4,420 | 4,510 | 150,400 | 4,510 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株