8803 平和不動産(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,935 | 3,940 | 3,875 | 3,880 | 357,500 | 3,880 |
| 2024-05-01 | 4,020 | 4,025 | 3,900 | 3,930 | 537,600 | 3,930 |
| 2024-04-30 | 4,295 | 4,375 | 4,270 | 4,370 | 230,100 | 4,370 |
| 2024-04-26 | 4,120 | 4,260 | 4,100 | 4,240 | 117,000 | 4,240 |
| 2024-04-25 | 4,180 | 4,205 | 4,120 | 4,130 | 101,800 | 4,130 |
| 2024-04-24 | 4,185 | 4,215 | 4,150 | 4,200 | 157,700 | 4,200 |
| 2024-04-23 | 4,150 | 4,180 | 4,140 | 4,140 | 84,000 | 4,140 |
| 2024-04-22 | 4,085 | 4,125 | 4,060 | 4,120 | 92,700 | 4,120 |
| 2024-04-19 | 4,070 | 4,110 | 3,995 | 4,030 | 141,600 | 4,030 |
| 2024-04-18 | 3,990 | 4,095 | 3,985 | 4,070 | 86,300 | 4,070 |
| 2024-04-17 | 4,020 | 4,060 | 3,995 | 4,000 | 117,800 | 4,000 |
| 2024-04-16 | 4,080 | 4,080 | 3,975 | 4,000 | 136,300 | 4,000 |
| 2024-04-15 | 4,020 | 4,110 | 4,000 | 4,095 | 101,500 | 4,095 |
| 2024-04-12 | 3,995 | 4,040 | 3,985 | 4,035 | 78,700 | 4,035 |
| 2024-04-11 | 3,940 | 3,985 | 3,910 | 3,975 | 70,800 | 3,975 |
| 2024-04-10 | 3,980 | 4,010 | 3,980 | 3,985 | 34,000 | 3,985 |
| 2024-04-09 | 4,000 | 4,015 | 3,955 | 3,990 | 51,800 | 3,990 |
| 2024-04-08 | 4,010 | 4,010 | 3,935 | 3,955 | 73,800 | 3,955 |
| 2024-04-05 | 3,915 | 3,990 | 3,910 | 3,960 | 88,800 | 3,960 |
| 2024-04-04 | 3,910 | 3,950 | 3,880 | 3,930 | 97,800 | 3,930 |
| 2024-04-03 | 3,875 | 3,905 | 3,850 | 3,895 | 99,800 | 3,895 |
| 2024-04-02 | 3,975 | 3,975 | 3,890 | 3,920 | 99,000 | 3,920 |
| 2024-04-01 | 4,115 | 4,115 | 3,950 | 3,995 | 127,000 | 3,995 |
| 2024-03-29 | 4,000 | 4,115 | 3,965 | 4,080 | 181,800 | 4,080 |
| 2024-03-28 | 3,980 | 3,980 | 3,930 | 3,960 | 192,700 | 3,960 |
| 2024-03-27 | 4,035 | 4,135 | 4,035 | 4,065 | 333,300 | 4,065 |
| 2024-03-26 | 3,970 | 4,025 | 3,960 | 4,005 | 195,800 | 4,005 |
| 2024-03-25 | 3,975 | 4,015 | 3,940 | 3,980 | 242,100 | 3,980 |
| 2024-03-22 | 3,865 | 4,075 | 3,830 | 3,980 | 355,700 | 3,980 |
| 2024-03-21 | 3,895 | 3,900 | 3,845 | 3,850 | 172,700 | 3,850 |
| 2024-03-19 | 3,775 | 3,875 | 3,740 | 3,870 | 174,900 | 3,870 |
| 2024-03-18 | 3,750 | 3,755 | 3,720 | 3,750 | 136,800 | 3,750 |
| 2024-03-15 | 3,690 | 3,730 | 3,685 | 3,725 | 156,400 | 3,725 |
| 2024-03-14 | 3,675 | 3,705 | 3,660 | 3,695 | 157,100 | 3,695 |
| 2024-03-13 | 3,690 | 3,695 | 3,620 | 3,655 | 136,800 | 3,655 |
| 2024-03-12 | 3,635 | 3,675 | 3,590 | 3,675 | 214,800 | 3,675 |
| 2024-03-11 | 3,645 | 3,655 | 3,595 | 3,625 | 165,600 | 3,625 |
| 2024-03-08 | 3,630 | 3,685 | 3,570 | 3,660 | 312,700 | 3,660 |
| 2024-03-07 | 3,775 | 3,800 | 3,655 | 3,665 | 240,600 | 3,665 |
| 2024-03-06 | 3,785 | 3,785 | 3,715 | 3,745 | 245,200 | 3,745 |
| 2024-03-05 | 3,835 | 3,855 | 3,755 | 3,765 | 151,100 | 3,765 |
| 2024-03-04 | 3,890 | 3,895 | 3,850 | 3,865 | 78,100 | 3,865 |
| 2024-03-01 | 3,900 | 3,930 | 3,855 | 3,880 | 123,800 | 3,880 |
| 2024-02-29 | 3,935 | 3,970 | 3,900 | 3,920 | 99,400 | 3,920 |
| 2024-02-28 | 3,950 | 3,970 | 3,920 | 3,960 | 67,600 | 3,960 |
| 2024-02-27 | 3,955 | 3,980 | 3,920 | 3,945 | 64,500 | 3,945 |
| 2024-02-26 | 3,980 | 4,000 | 3,930 | 3,950 | 69,400 | 3,950 |
| 2024-02-22 | 3,980 | 4,000 | 3,950 | 3,975 | 81,300 | 3,975 |
| 2024-02-21 | 3,995 | 4,025 | 3,970 | 3,980 | 74,700 | 3,980 |
| 2024-02-20 | 4,010 | 4,030 | 3,990 | 4,020 | 60,600 | 4,020 |
| 2024-02-19 | 3,960 | 4,005 | 3,930 | 3,990 | 64,400 | 3,990 |
| 2024-02-16 | 3,885 | 3,975 | 3,880 | 3,950 | 96,300 | 3,950 |
| 2024-02-15 | 3,845 | 3,865 | 3,810 | 3,860 | 62,100 | 3,860 |
| 2024-02-14 | 3,915 | 3,915 | 3,805 | 3,805 | 85,500 | 3,805 |
| 2024-02-13 | 3,860 | 3,955 | 3,845 | 3,945 | 146,600 | 3,945 |
| 2024-02-09 | 3,790 | 3,835 | 3,790 | 3,820 | 79,300 | 3,820 |
| 2024-02-08 | 3,760 | 3,805 | 3,735 | 3,785 | 74,300 | 3,785 |
| 2024-02-07 | 3,755 | 3,790 | 3,750 | 3,770 | 51,000 | 3,770 |
| 2024-02-06 | 3,795 | 3,795 | 3,740 | 3,755 | 77,500 | 3,755 |
| 2024-02-05 | 3,785 | 3,830 | 3,755 | 3,800 | 74,200 | 3,800 |
| 2024-02-02 | 3,790 | 3,815 | 3,775 | 3,775 | 62,400 | 3,775 |
| 2024-02-01 | 3,895 | 3,895 | 3,780 | 3,785 | 153,800 | 3,785 |
| 2024-01-31 | 3,855 | 3,920 | 3,855 | 3,920 | 84,300 | 3,920 |
| 2024-01-30 | 3,900 | 3,910 | 3,855 | 3,860 | 52,000 | 3,860 |
| 2024-01-29 | 3,905 | 3,930 | 3,905 | 3,910 | 42,700 | 3,910 |
| 2024-01-26 | 3,900 | 3,925 | 3,880 | 3,905 | 63,300 | 3,905 |
| 2024-01-25 | 3,845 | 3,910 | 3,845 | 3,900 | 69,300 | 3,900 |
| 2024-01-24 | 3,880 | 3,895 | 3,845 | 3,845 | 64,200 | 3,845 |
| 2024-01-23 | 3,980 | 3,985 | 3,915 | 3,930 | 44,900 | 3,930 |
| 2024-01-22 | 3,895 | 3,960 | 3,895 | 3,950 | 63,800 | 3,950 |
| 2024-01-19 | 3,875 | 3,890 | 3,855 | 3,865 | 47,400 | 3,865 |
| 2024-01-18 | 3,875 | 3,895 | 3,860 | 3,860 | 34,200 | 3,860 |
| 2024-01-17 | 3,905 | 3,940 | 3,885 | 3,885 | 72,900 | 3,885 |
| 2024-01-16 | 3,930 | 3,960 | 3,900 | 3,900 | 40,500 | 3,900 |
| 2024-01-15 | 3,905 | 3,965 | 3,890 | 3,935 | 45,900 | 3,935 |
| 2024-01-12 | 3,920 | 3,920 | 3,840 | 3,905 | 83,600 | 3,905 |
| 2024-01-11 | 3,945 | 3,970 | 3,925 | 3,925 | 94,400 | 3,925 |
| 2024-01-10 | 3,865 | 3,910 | 3,840 | 3,905 | 70,400 | 3,905 |
| 2024-01-09 | 3,835 | 3,860 | 3,810 | 3,835 | 61,600 | 3,835 |
| 2024-01-05 | 3,800 | 3,845 | 3,790 | 3,825 | 59,100 | 3,825 |
| 2024-01-04 | 3,765 | 3,770 | 3,705 | 3,755 | 56,100 | 3,755 |
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
