KabuInsight

平和堂

8276
プライム/小売業/HEIWADO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,842.02,864.02,829.02,840.0+4.0+0.14%103,900
2026-03-122,864.02,864.02,819.02,836.0-50.0-1.73%88,000
2026-03-112,909.02,917.02,878.02,886.0-4.0-0.14%85,900
2026-03-102,882.02,896.02,865.02,890.0+26.0+0.91%96,700
2026-03-092,804.02,876.02,779.02,864.0-15.0-0.52%134,700
2026-03-062,848.02,879.02,827.02,879.0+6.0+0.21%82,000
2026-03-052,907.02,916.02,868.02,873.0+28.0+0.98%192,000
2026-03-042,850.02,889.02,797.02,845.0-44.0-1.52%158,400
2026-03-032,926.02,934.02,883.02,889.0-63.0-2.13%150,600
2026-03-022,972.02,977.02,930.02,952.0-53.0-1.76%120,500
2026-02-273,000.03,005.02,970.03,005.0+22.0+0.74%149,500
2026-02-263,010.03,020.02,972.02,983.0-27.0-0.90%143,400
2026-02-253,070.03,070.03,010.03,010.0-55.0-1.79%121,900
2026-02-243,040.03,080.02,975.03,065.0+65.0+2.17%183,400
2026-02-203,120.03,120.03,000.03,000.0-150.0-4.76%133,800
2026-02-193,180.03,200.03,145.03,150.0-55.0-1.72%775,500
2026-02-183,205.03,250.03,190.03,205.0+45.0+1.42%1,097,400
2026-02-173,160.03,195.03,150.03,160.0+5.0+0.16%356,500
2026-02-163,200.03,200.03,120.03,155.0+30.0+0.96%426,300
2026-02-133,145.03,150.03,105.03,125.0+25.0+0.81%415,900
2026-02-123,075.03,125.03,055.03,100.0+40.0+1.31%538,900
2026-02-103,065.03,065.03,035.03,060.0+30.0+0.99%184,500
2026-02-093,065.03,065.03,025.03,030.0-10.0-0.33%393,200
2026-02-063,065.03,065.03,025.03,040.0+10.0+0.33%167,400
2026-02-053,035.03,050.03,005.03,030.0+30.0+1.00%253,600
2026-02-042,999.03,020.02,980.03,000.0+28.0+0.94%154,100
2026-02-032,950.02,999.02,940.02,972.0+17.0+0.58%133,300
2026-02-022,996.02,996.02,955.02,955.0+9.0+0.31%125,300
2026-01-302,924.02,959.02,907.02,946.0+29.0+0.99%170,000
2026-01-292,905.02,917.02,870.02,917.0+11.0+0.38%156,000
2026-01-282,931.02,932.02,901.02,906.0-43.0-1.46%111,300
2026-01-272,981.02,982.02,945.02,949.0-36.0-1.21%77,400
2026-01-262,986.03,000.02,970.02,985.0-1.0-0.03%92,400
2026-01-233,000.03,020.02,980.02,986.0-19.0-0.63%82,400
2026-01-223,000.03,010.02,979.03,005.0-5.0-0.17%78,700
2026-01-213,080.03,080.03,005.03,010.0-70.0-2.27%92,400
2026-01-203,030.03,085.03,020.03,080.0+82.0+2.74%122,300
2026-01-192,930.03,030.02,919.02,998.0+99.0+3.41%175,400
2026-01-162,890.02,905.02,874.02,899.0+1.0+0.03%69,600
2026-01-152,914.02,927.02,880.02,898.0-16.0-0.55%83,800
2026-01-142,900.02,938.02,896.02,914.0+12.0+0.41%97,800
2026-01-132,883.02,923.02,876.02,902.0+22.0+0.76%73,300
2026-01-092,872.02,887.02,868.02,880.0+11.0+0.38%71,700
2026-01-082,863.02,879.02,860.02,869.0-8.0-0.28%59,200
2026-01-072,859.02,880.02,853.02,877.0+9.0+0.31%106,900
2026-01-062,878.02,888.02,862.02,868.0-14.0-0.49%79,800
2026-01-052,880.02,890.02,857.02,882.0-1.0-0.03%100,300
2025-12-302,873.02,894.02,866.02,883.0+21.0+0.73%92,600
2025-12-292,895.02,902.02,843.02,862.0-18.0-0.63%116,700
2025-12-262,880.02,895.02,846.02,880.0+24.0+0.84%136,800
2025-12-252,995.02,995.02,801.02,856.0-97.0-3.28%262,500
2025-12-242,983.02,997.02,951.02,953.0-26.0-0.87%87,700
2025-12-232,945.02,984.02,938.02,979.0+34.0+1.15%47,200
2025-12-222,989.02,989.02,945.02,945.0-43.0-1.44%49,600
2025-12-192,985.02,996.02,968.02,988.0+3.0+0.10%84,300
2025-12-182,956.02,985.02,939.02,985.0+45.0+1.53%36,800
2025-12-172,965.02,965.02,923.02,940.0-17.0-0.57%29,900
2025-12-162,995.02,995.02,949.02,957.0-28.0-0.94%42,700
2025-12-152,998.03,015.02,964.02,985.0-1.0-0.03%86,700
2025-12-122,985.02,999.02,955.02,986.0+34.0+1.15%67,800
2025-12-112,965.02,990.02,939.02,952.0-8.0-0.27%75,900
2025-12-102,945.02,980.02,938.02,960.0+22.0+0.75%90,900
2025-12-092,939.02,946.02,903.02,938.0+8.0+0.27%58,300
2025-12-082,938.02,950.02,916.02,930.0-8.0-0.27%70,700
2025-12-052,929.02,954.02,918.02,938.0+2.0+0.07%78,900
2025-12-042,900.02,941.02,900.02,936.0+29.0+1.00%71,300
2025-12-032,933.02,933.02,897.02,907.0-28.0-0.95%77,900
2025-12-022,955.02,955.02,921.02,935.0-20.0-0.68%68,000
2025-12-012,992.03,005.02,945.02,955.0-35.0-1.17%82,000
2025-11-282,997.03,015.02,984.02,990.0-15.0-0.50%85,400
2025-11-272,998.03,020.02,987.03,005.0+7.0+0.23%84,400
2025-11-262,995.03,010.02,981.02,998.0+32.0+1.08%66,500
2025-11-253,000.03,000.02,963.02,966.0-33.0-1.10%72,700
2025-11-212,944.02,999.02,944.02,999.0+71.0+2.42%90,900
2025-11-202,920.02,940.02,900.02,928.0+10.0+0.34%61,100
2025-11-192,921.02,936.02,910.02,918.0+3.0+0.10%52,100
2025-11-182,951.02,973.02,915.02,915.0-43.0-1.45%50,900
2025-11-172,925.02,961.02,911.02,958.0-7.0-0.24%82,900
2025-11-142,972.02,975.02,922.02,965.0+7.0+0.24%82,000
2025-11-132,933.02,958.02,928.02,958.0+58.0+2.00%77,500
2025-11-122,890.02,917.02,889.02,900.0+25.0+0.87%80,900
2025-11-112,879.02,883.02,830.02,875.0+2.0+0.07%84,200
2025-11-102,883.02,883.02,851.02,873.0+2.0+0.07%57,200
2025-11-072,850.02,871.02,841.02,871.0+39.0+1.38%65,500
2025-11-062,867.02,889.02,832.02,832.0-46.0-1.60%101,500
2025-11-052,854.02,881.02,841.02,878.0+44.0+1.55%139,200
2025-11-042,828.02,855.02,803.02,834.0-2.0-0.07%78,600
2025-10-312,859.02,863.02,826.02,836.0+12.0+0.42%80,900
2025-10-302,785.02,834.02,784.02,824.0+43.0+1.55%106,900
2025-10-292,835.02,835.02,781.02,781.0-63.0-2.22%83,400
2025-10-282,925.02,925.02,843.02,844.0-105.0-3.56%114,300
2025-10-272,935.02,956.02,914.02,949.0+49.0+1.69%119,000
2025-10-242,937.02,937.02,893.02,900.0-44.0-1.49%68,200
2025-10-232,900.02,958.02,899.02,944.0+45.0+1.55%62,600
2025-10-222,854.02,899.02,851.02,899.0+44.0+1.54%113,800
2025-10-212,850.02,866.02,840.02,855.0-4.0-0.14%61,800
2025-10-202,860.02,882.02,855.02,859.0+10.0+0.35%101,400
2025-10-172,843.02,850.02,821.02,849.0+21.0+0.74%86,400
2025-10-162,844.02,844.02,808.02,828.00.00.00%54,300
2025-10-152,819.02,846.02,812.02,828.0+27.0+0.96%70,500
2025-10-142,764.02,809.02,759.02,801.0+24.0+0.86%96,500
2025-10-102,771.02,792.02,750.02,777.0-11.0-0.39%97,900
2025-10-092,810.02,810.02,778.02,788.0-18.0-0.64%86,600
2025-10-082,840.02,876.02,806.02,806.0+31.0+1.12%145,300
2025-10-072,751.02,790.02,749.02,775.0+4.0+0.14%77,800
2025-10-062,791.02,800.02,771.02,771.0+20.0+0.73%123,100
2025-10-032,705.02,788.02,700.02,751.0+25.0+0.92%141,900
2025-10-022,842.02,866.02,680.02,726.0-119.0-4.18%292,200
2025-10-012,900.02,904.02,837.02,845.0-63.0-2.17%112,200
2025-09-302,928.02,928.02,900.02,908.0-10.0-0.34%60,600
2025-09-292,984.02,984.02,918.02,918.0-75.0-2.51%80,800
2025-09-262,948.02,993.02,948.02,993.0+55.0+1.87%121,900
2025-09-252,950.02,953.02,925.02,938.0-2.0-0.07%64,800
2025-09-242,918.02,944.02,896.02,940.0+18.0+0.62%106,600
2025-09-222,884.02,922.02,876.02,922.0-12.0-0.41%105,000
2025-09-192,915.02,953.02,897.02,934.0+19.0+0.65%250,000
2025-09-182,950.02,951.02,895.02,915.0-23.0-0.78%75,200
2025-09-172,949.02,953.02,935.02,938.0-24.0-0.81%61,700
2025-09-162,931.02,970.02,915.02,962.0+30.0+1.02%86,300
2025-09-122,944.02,945.02,914.02,932.0——108,800

直近120営業日分を表示