！決算発表予定日 2024/04/30
8803東証P貸借
業種 不動産業
平和不動産 株価時系列データ
PTS
4,193
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,270 (23/09/20) | 3,570 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,180 (24/04/23) | 3,570 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,185 | 4,215 | 4,150 | 4,185 | +45 | +1.1 | 76,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,150 | 4,180 | 4,140 | 4,140 | +20 | +0.5 | 84,000 |
| 4/22 | 4,085 | 4,125 | 4,060 | 4,120 | +90 | +2.2 | 92,700 |
| 4/19 | 4,070 | 4,110 | 3,995 | 4,030 | -40 | -1.0 | 141,600 |
| 4/18 | 3,990 | 4,095 | 3,985 | 4,070 | +70 | +1.8 | 86,300 |
| 4/17 | 4,020 | 4,060 | 3,995 | 4,000 | 0 | 0.0 | 117,800 |
| 4/16 | 4,080 | 4,080 | 3,975 | 4,000 | -95 | -2.3 | 136,300 |
| 4/15 | 4,020 | 4,110 | 4,000 | 4,095 | +60 | +1.5 | 101,500 |
| 4/12 | 3,995 | 4,040 | 3,985 | 4,035 | +60 | +1.5 | 78,700 |
| 4/11 | 3,940 | 3,985 | 3,910 | 3,975 | -10 | -0.3 | 70,800 |
| 4/10 | 3,980 | 4,010 | 3,980 | 3,985 | -5 | -0.1 | 34,000 |
| 4/9 | 4,000 | 4,015 | 3,955 | 3,990 | +35 | +0.9 | 51,800 |
| 4/8 | 4,010 | 4,010 | 3,935 | 3,955 | -5 | -0.1 | 73,800 |
| 4/5 | 3,915 | 3,990 | 3,910 | 3,960 | +30 | +0.8 | 88,800 |
| 4/4 | 3,910 | 3,950 | 3,880 | 3,930 | +35 | +0.9 | 97,800 |
| 4/3 | 3,875 | 3,905 | 3,850 | 3,895 | -25 | -0.6 | 99,800 |
| 4/2 | 3,975 | 3,975 | 3,890 | 3,920 | -75 | -1.9 | 99,000 |
| 4/1 | 4,115 | 4,115 | 3,950 | 3,995 | -85 | -2.1 | 127,000 |
| 3/29 | 4,000 | 4,115 | 3,965 | 4,080 | +120 | +3.0 | 181,800 |
| 3/28 | 3,980 | 3,980 | 3,930 | 3,960 | -105 | -2.6 | 192,700 |
| 3/27 | 4,035 | 4,135 | 4,035 | 4,065 | +60 | +1.5 | 333,300 |
| 3/26 | 3,970 | 4,025 | 3,960 | 4,005 | +25 | +0.6 | 195,800 |
| 3/25 | 3,975 | 4,015 | 3,940 | 3,980 | 0 | 0.0 | 242,100 |
| 3/22 | 3,865 | 4,075 | 3,830 | 3,980 | +130 | +3.4 | 355,700 |
| 3/21 | 3,895 | 3,900 | 3,845 | 3,850 | -20 | -0.5 | 172,700 |
| 3/19 | 3,775 | 3,875 | 3,740 | 3,870 | +120 | +3.2 | 174,900 |
| 3/18 | 3,750 | 3,755 | 3,720 | 3,750 | +25 | +0.7 | 136,800 |
| 3/15 | 3,690 | 3,730 | 3,685 | 3,725 | +30 | +0.8 | 156,400 |
| 3/14 | 3,675 | 3,705 | 3,660 | 3,695 | +40 | +1.1 | 157,100 |
| 3/13 | 3,690 | 3,695 | 3,620 | 3,655 | -20 | -0.5 | 136,800 |
| 3/12 | 3,635 | 3,675 | 3,590 | 3,675 | +50 | +1.4 | 214,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて