平和紙業
9929スタンダード/卸売業/HEIWA PAPER 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 470.0 | 473.0 | 470.0 | 471.0 | -2.0 | -0.42% | 5,300 |
| 2026-03-12 | 473.0 | 473.0 | 473.0 | 473.0 | -2.0 | -0.42% | 100 |
| 2026-03-11 | 477.0 | 480.0 | 473.0 | 475.0 | 0.0 | 0.00% | 5,600 |
| 2026-03-10 | 475.0 | 475.0 | 475.0 | 475.0 | +2.0 | +0.42% | 100 |
| 2026-03-09 | 476.0 | 480.0 | 472.0 | 473.0 | -7.0 | -1.46% | 7,400 |
| 2026-03-06 | 477.0 | 480.0 | 477.0 | 480.0 | +2.0 | +0.42% | 1,600 |
| 2026-03-05 | 480.0 | 480.0 | 470.0 | 478.0 | -9.0 | -1.85% | 14,300 |
| 2026-03-04 | 489.0 | 490.0 | 475.0 | 487.0 | -20.0 | -3.94% | 9,400 |
| 2026-03-03 | 505.0 | 507.0 | 488.0 | 507.0 | -3.0 | -0.59% | 6,400 |
| 2026-03-02 | 492.0 | 510.0 | 486.0 | 510.0 | +18.0 | +3.66% | 3,100 |
| 2026-02-27 | 488.0 | 505.0 | 485.0 | 492.0 | +4.0 | +0.82% | 3,300 |
| 2026-02-26 | 488.0 | 489.0 | 488.0 | 488.0 | 0.0 | 0.00% | 2,400 |
| 2026-02-25 | 488.0 | 493.0 | 480.0 | 488.0 | +14.0 | +2.95% | 8,600 |
| 2026-02-24 | 472.0 | 486.0 | 472.0 | 474.0 | +2.0 | +0.42% | 10,600 |
| 2026-02-20 | 473.0 | 474.0 | 472.0 | 472.0 | -1.0 | -0.21% | 4,500 |
| 2026-02-19 | 470.0 | 473.0 | 468.0 | 473.0 | +3.0 | +0.64% | 5,500 |
| 2026-02-18 | 470.0 | 470.0 | 468.0 | 470.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-17 | 467.0 | 470.0 | 467.0 | 470.0 | +3.0 | +0.64% | 600 |
| 2026-02-16 | 470.0 | 472.0 | 465.0 | 467.0 | +2.0 | +0.43% | 6,100 |
| 2026-02-13 | 474.0 | 474.0 | 465.0 | 465.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-12 | 470.0 | 472.0 | 465.0 | 465.0 | -1.0 | -0.21% | 8,600 |
| 2026-02-10 | 466.0 | 470.0 | 466.0 | 466.0 | 0.0 | 0.00% | 1,100 |
| 2026-02-09 | 470.0 | 470.0 | 466.0 | 466.0 | 0.0 | 0.00% | 9,700 |
| 2026-02-06 | 468.0 | 470.0 | 466.0 | 466.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-05 | 468.0 | 469.0 | 466.0 | 466.0 | +1.0 | +0.22% | 1,400 |
| 2026-02-04 | 465.0 | 468.0 | 458.0 | 465.0 | +8.0 | +1.75% | 3,600 |
| 2026-02-03 | 458.0 | 466.0 | 457.0 | 457.0 | -4.0 | -0.87% | 4,800 |
| 2026-02-02 | 463.0 | 465.0 | 459.0 | 461.0 | +4.0 | +0.88% | 4,700 |
| 2026-01-30 | 456.0 | 465.0 | 456.0 | 457.0 | -2.0 | -0.44% | 5,600 |
| 2026-01-29 | 465.0 | 465.0 | 459.0 | 459.0 | -6.0 | -1.29% | 4,800 |
| 2026-01-28 | 466.0 | 467.0 | 465.0 | 465.0 | -2.0 | -0.43% | 2,400 |
| 2026-01-27 | 468.0 | 470.0 | 466.0 | 467.0 | -1.0 | -0.21% | 3,300 |
| 2026-01-26 | 469.0 | 469.0 | 468.0 | 468.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-23 | 468.0 | 469.0 | 467.0 | 468.0 | +1.0 | +0.21% | 2,300 |
| 2026-01-22 | 467.0 | 472.0 | 467.0 | 467.0 | 0.0 | 0.00% | 11,300 |
| 2026-01-21 | 468.0 | 472.0 | 467.0 | 467.0 | -1.0 | -0.21% | 5,800 |
| 2026-01-20 | 468.0 | 471.0 | 467.0 | 468.0 | 0.0 | 0.00% | 3,200 |
| 2026-01-19 | 469.0 | 470.0 | 468.0 | 468.0 | -2.0 | -0.43% | 2,300 |
| 2026-01-16 | 467.0 | 470.0 | 467.0 | 470.0 | +4.0 | +0.86% | 1,300 |
| 2026-01-15 | 465.0 | 468.0 | 465.0 | 466.0 | +3.0 | +0.65% | 4,500 |
| 2026-01-14 | 465.0 | 466.0 | 462.0 | 463.0 | -3.0 | -0.64% | 3,200 |
| 2026-01-13 | 467.0 | 467.0 | 461.0 | 466.0 | +1.0 | +0.22% | 5,200 |
| 2026-01-09 | 465.0 | 465.0 | 461.0 | 465.0 | -1.0 | -0.21% | 4,700 |
| 2026-01-08 | 475.0 | 475.0 | 466.0 | 466.0 | -5.0 | -1.06% | 8,900 |
| 2026-01-07 | 470.0 | 473.0 | 470.0 | 471.0 | 0.0 | 0.00% | 2,300 |
| 2026-01-06 | 469.0 | 471.0 | 469.0 | 471.0 | +5.0 | +1.07% | 2,600 |
| 2026-01-05 | 470.0 | 470.0 | 461.0 | 466.0 | -4.0 | -0.85% | 6,400 |
| 2025-12-30 | 462.0 | 480.0 | 460.0 | 470.0 | +4.0 | +0.86% | 4,200 |
| 2025-12-29 | 463.0 | 470.0 | 463.0 | 466.0 | +4.0 | +0.87% | 2,600 |
| 2025-12-26 | 462.0 | 466.0 | 461.0 | 462.0 | +1.0 | +0.22% | 4,800 |
| 2025-12-25 | 459.0 | 462.0 | 459.0 | 461.0 | +2.0 | +0.44% | 2,600 |
| 2025-12-24 | 458.0 | 459.0 | 458.0 | 459.0 | +1.0 | +0.22% | 600 |
| 2025-12-23 | 455.0 | 460.0 | 455.0 | 458.0 | +3.0 | +0.66% | 6,600 |
| 2025-12-22 | 451.0 | 456.0 | 451.0 | 455.0 | +4.0 | +0.89% | 12,600 |
| 2025-12-19 | 452.0 | 453.0 | 451.0 | 451.0 | +1.0 | +0.22% | 2,300 |
| 2025-12-18 | 450.0 | 450.0 | 450.0 | 450.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-17 | 451.0 | 451.0 | 450.0 | 450.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-16 | 453.0 | 455.0 | 446.0 | 450.0 | -4.0 | -0.88% | 3,200 |
| 2025-12-15 | 455.0 | 455.0 | 450.0 | 454.0 | +6.0 | +1.34% | 2,500 |
| 2025-12-12 | 448.0 | 448.0 | 448.0 | 448.0 | -1.0 | -0.22% | 100 |
| 2025-12-11 | 445.0 | 449.0 | 444.0 | 449.0 | +4.0 | +0.90% | 3,700 |
| 2025-12-10 | 454.0 | 457.0 | 445.0 | 445.0 | -9.0 | -1.98% | 6,100 |
| 2025-12-09 | 455.0 | 455.0 | 454.0 | 454.0 | +1.0 | +0.22% | 1,300 |
| 2025-12-08 | 453.0 | 460.0 | 452.0 | 453.0 | +1.0 | +0.22% | 2,600 |
| 2025-12-05 | 452.0 | 452.0 | 452.0 | 452.0 | 0.0 | 0.00% | 200 |
| 2025-12-04 | 452.0 | 452.0 | 449.0 | 452.0 | +1.0 | +0.22% | 300 |
| 2025-12-03 | 447.0 | 451.0 | 447.0 | 451.0 | +5.0 | +1.12% | 2,500 |
| 2025-12-02 | 449.0 | 453.0 | 446.0 | 446.0 | -2.0 | -0.45% | 1,700 |
| 2025-12-01 | 452.0 | 453.0 | 446.0 | 448.0 | -4.0 | -0.88% | 6,600 |
| 2025-11-28 | 451.0 | 452.0 | 451.0 | 452.0 | +1.0 | +0.22% | 1,700 |
| 2025-11-27 | 451.0 | 451.0 | 450.0 | 451.0 | +1.0 | +0.22% | 600 |
| 2025-11-26 | 450.0 | 450.0 | 450.0 | 450.0 | +1.0 | +0.22% | 600 |
| 2025-11-25 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-21 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 800 |
| 2025-11-20 | 447.0 | 450.0 | 447.0 | 449.0 | +2.0 | +0.45% | 1,600 |
| 2025-11-19 | 448.0 | 453.0 | 447.0 | 447.0 | -2.0 | -0.45% | 1,400 |
| 2025-11-18 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 400 |
| 2025-11-17 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 300 |
| 2025-11-14 | 448.0 | 453.0 | 446.0 | 449.0 | +2.0 | +0.45% | 3,300 |
| 2025-11-13 | 449.0 | 449.0 | 447.0 | 447.0 | -2.0 | -0.45% | 1,400 |
| 2025-11-12 | 444.0 | 449.0 | 444.0 | 449.0 | +5.0 | +1.13% | 1,600 |
| 2025-11-11 | 444.0 | 444.0 | 444.0 | 444.0 | 0.0 | 0.00% | 100 |
| 2025-11-10 | 443.0 | 444.0 | 443.0 | 444.0 | +4.0 | +0.91% | 300 |
| 2025-11-07 | 440.0 | 440.0 | 440.0 | 440.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 441.0 | 441.0 | 440.0 | 440.0 | -2.0 | -0.45% | 600 |
| 2025-11-05 | 443.0 | 443.0 | 442.0 | 442.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-04 | 443.0 | 443.0 | 442.0 | 442.0 | 0.0 | 0.00% | 200 |
| 2025-10-31 | 441.0 | 442.0 | 441.0 | 442.0 | -1.0 | -0.23% | 2,000 |
| 2025-10-30 | 440.0 | 444.0 | 440.0 | 443.0 | +3.0 | +0.68% | 1,000 |
| 2025-10-29 | 442.0 | 442.0 | 440.0 | 440.0 | -2.0 | -0.45% | 3,400 |
| 2025-10-28 | 450.0 | 451.0 | 442.0 | 442.0 | -7.0 | -1.56% | 6,000 |
| 2025-10-27 | 449.0 | 450.0 | 449.0 | 449.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-24 | 449.0 | 449.0 | 449.0 | 449.0 | +3.0 | +0.67% | 100 |
| 2025-10-23 | 446.0 | 446.0 | 446.0 | 446.0 | +1.0 | +0.22% | 100 |
| 2025-10-22 | 444.0 | 446.0 | 444.0 | 445.0 | +1.0 | +0.23% | 4,000 |
| 2025-10-21 | 445.0 | 449.0 | 444.0 | 444.0 | -1.0 | -0.22% | 1,200 |
| 2025-10-20 | 442.0 | 445.0 | 442.0 | 445.0 | 0.0 | 0.00% | 1,700 |
| 2025-10-17 | 445.0 | 445.0 | 445.0 | 445.0 | +3.0 | +0.68% | 200 |
| 2025-10-16 | 441.0 | 443.0 | 441.0 | 442.0 | -1.0 | -0.23% | 700 |
| 2025-10-15 | 441.0 | 444.0 | 441.0 | 443.0 | -1.0 | -0.23% | 1,400 |
| 2025-10-14 | 444.0 | 444.0 | 444.0 | 444.0 | -4.0 | -0.89% | 400 |
| 2025-10-10 | 449.0 | 449.0 | 448.0 | 448.0 | -1.0 | -0.22% | 200 |
| 2025-10-09 | 450.0 | 450.0 | 449.0 | 449.0 | 0.0 | 0.00% | 400 |
| 2025-10-08 | 449.0 | 449.0 | 449.0 | 449.0 | 0.0 | 0.00% | 300 |
| 2025-10-07 | 447.0 | 455.0 | 447.0 | 449.0 | +3.0 | +0.67% | 2,200 |
| 2025-10-06 | 453.0 | 455.0 | 446.0 | 446.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-03 | 449.0 | 450.0 | 446.0 | 446.0 | +1.0 | +0.22% | 600 |
| 2025-10-02 | 447.0 | 453.0 | 445.0 | 445.0 | -3.0 | -0.67% | 3,200 |
| 2025-10-01 | 450.0 | 450.0 | 445.0 | 448.0 | +3.0 | +0.67% | 1,700 |
| 2025-09-30 | 447.0 | 447.0 | 445.0 | 445.0 | -2.0 | -0.45% | 200 |
| 2025-09-29 | 447.0 | 447.0 | 447.0 | 447.0 | +2.0 | +0.45% | 200 |
| 2025-09-26 | 453.0 | 453.0 | 445.0 | 445.0 | -2.0 | -0.45% | 1,200 |
| 2025-09-25 | 449.0 | 460.0 | 445.0 | 447.0 | -3.0 | -0.67% | 2,500 |
| 2025-09-24 | 450.0 | 450.0 | 450.0 | 450.0 | +4.0 | +0.90% | 800 |
| 2025-09-22 | 450.0 | 451.0 | 445.0 | 446.0 | -4.0 | -0.89% | 6,500 |
| 2025-09-19 | 448.0 | 451.0 | 443.0 | 450.0 | +2.0 | +0.45% | 2,600 |
| 2025-09-18 | 444.0 | 448.0 | 444.0 | 448.0 | +3.0 | +0.67% | 1,300 |
| 2025-09-17 | 447.0 | 447.0 | 445.0 | 445.0 | -2.0 | -0.45% | 1,400 |
| 2025-09-16 | 440.0 | 447.0 | 440.0 | 447.0 | +4.0 | +0.90% | 3,000 |
| 2025-09-12 | 444.0 | 444.0 | 442.0 | 443.0 | — | — | 800 |
直近120営業日分を表示