6258 平田機工(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,411 | 1,425 | 1,381 | 1,405 | 413,100 | 1,405 |
| 2025-04-02 | 1,506 | 1,528 | 1,500 | 1,512 | 205,700 | 1,512 |
| 2025-04-01 | 1,536 | 1,545 | 1,505 | 1,510 | 275,000 | 1,510 |
| 2025-03-31 | 1,630 | 1,630 | 1,522 | 1,528 | 305,400 | 1,528 |
| 2025-03-28 | 1,638 | 1,642 | 1,590 | 1,597 | 503,200 | 1,597 |
| 2025-03-27 | 5,100 | 5,110 | 5,040 | 5,070 | 188,000 | 1,690 |
| 2025-03-26 | 5,110 | 5,150 | 5,090 | 5,150 | 86,600 | 1,716.67 |
| 2025-03-25 | 5,110 | 5,120 | 5,080 | 5,080 | 72,300 | 1,693.33 |
| 2025-03-24 | 5,110 | 5,120 | 5,050 | 5,050 | 100,300 | 1,683.33 |
| 2025-03-21 | 5,110 | 5,230 | 5,110 | 5,170 | 97,900 | 1,723.33 |
| 2025-03-19 | 5,070 | 5,170 | 5,070 | 5,130 | 83,600 | 1,710 |
| 2025-03-18 | 4,990 | 5,090 | 4,990 | 5,060 | 98,900 | 1,686.67 |
| 2025-03-17 | 4,875 | 4,930 | 4,825 | 4,920 | 131,400 | 1,640 |
| 2025-03-14 | 4,645 | 4,765 | 4,640 | 4,735 | 152,500 | 1,578.33 |
| 2025-03-13 | 4,810 | 4,825 | 4,650 | 4,665 | 146,300 | 1,555 |
| 2025-03-12 | 4,680 | 4,800 | 4,680 | 4,775 | 106,800 | 1,591.67 |
| 2025-03-11 | 4,725 | 4,815 | 4,680 | 4,720 | 160,000 | 1,573.33 |
| 2025-03-10 | 4,735 | 4,835 | 4,730 | 4,835 | 122,200 | 1,611.67 |
| 2025-03-07 | 4,770 | 4,790 | 4,705 | 4,735 | 120,000 | 1,578.33 |
| 2025-03-06 | 4,840 | 4,925 | 4,840 | 4,890 | 80,900 | 1,630 |
| 2025-03-05 | 4,735 | 4,830 | 4,735 | 4,815 | 65,600 | 1,605 |
| 2025-03-04 | 4,765 | 4,780 | 4,720 | 4,760 | 64,400 | 1,586.67 |
| 2025-03-03 | 4,870 | 4,870 | 4,785 | 4,810 | 79,100 | 1,603.33 |
| 2025-02-28 | 4,940 | 4,975 | 4,745 | 4,755 | 162,800 | 1,585 |
| 2025-02-27 | 4,920 | 4,955 | 4,860 | 4,955 | 89,700 | 1,651.67 |
| 2025-02-26 | 4,875 | 4,930 | 4,810 | 4,890 | 79,600 | 1,630 |
| 2025-02-25 | 4,770 | 4,905 | 4,770 | 4,875 | 73,000 | 1,625 |
| 2025-02-21 | 4,865 | 4,900 | 4,820 | 4,840 | 60,600 | 1,613.33 |
| 2025-02-20 | 5,040 | 5,040 | 4,910 | 4,910 | 80,100 | 1,636.67 |
| 2025-02-19 | 4,900 | 5,090 | 4,900 | 5,040 | 149,800 | 1,680 |
| 2025-02-18 | 4,765 | 4,830 | 4,730 | 4,830 | 135,900 | 1,610 |
| 2025-02-17 | 4,790 | 4,790 | 4,675 | 4,770 | 317,400 | 1,590 |
| 2025-02-14 | 5,450 | 5,460 | 5,290 | 5,330 | 82,900 | 1,776.67 |
| 2025-02-13 | 5,490 | 5,500 | 5,420 | 5,470 | 48,700 | 1,823.33 |
| 2025-02-12 | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 | 1,823.33 |
| 2025-02-10 | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 | 1,810 |
| 2025-02-07 | 5,410 | 5,410 | 5,360 | 5,380 | 37,900 | 1,793.33 |
| 2025-02-06 | 5,310 | 5,420 | 5,310 | 5,410 | 44,000 | 1,803.33 |
| 2025-02-05 | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | 1,770 |
| 2025-02-04 | 5,330 | 5,370 | 5,310 | 5,310 | 47,300 | 1,770 |
| 2025-02-03 | 5,410 | 5,440 | 5,240 | 5,250 | 88,000 | 1,750 |
| 2025-01-31 | 5,420 | 5,490 | 5,410 | 5,460 | 41,400 | 1,820 |
| 2025-01-30 | 5,440 | 5,480 | 5,400 | 5,440 | 40,500 | 1,813.33 |
| 2025-01-29 | 5,460 | 5,510 | 5,400 | 5,440 | 64,700 | 1,813.33 |
| 2025-01-28 | 5,420 | 5,500 | 5,400 | 5,420 | 77,900 | 1,806.67 |
| 2025-01-27 | 5,600 | 5,620 | 5,500 | 5,520 | 36,200 | 1,840 |
| 2025-01-24 | 5,530 | 5,620 | 5,500 | 5,510 | 59,500 | 1,836.67 |
| 2025-01-23 | 5,600 | 5,600 | 5,480 | 5,540 | 43,400 | 1,846.67 |
| 2025-01-22 | 5,520 | 5,630 | 5,500 | 5,600 | 70,100 | 1,866.67 |
| 2025-01-21 | 5,460 | 5,510 | 5,410 | 5,510 | 46,300 | 1,836.67 |
| 2025-01-20 | 5,320 | 5,440 | 5,320 | 5,440 | 42,100 | 1,813.33 |
| 2025-01-17 | 5,300 | 5,340 | 5,230 | 5,310 | 51,700 | 1,770 |
| 2025-01-16 | 5,330 | 5,410 | 5,310 | 5,310 | 69,900 | 1,770 |
| 2025-01-15 | 5,300 | 5,310 | 5,220 | 5,250 | 51,500 | 1,750 |
| 2025-01-14 | 5,270 | 5,310 | 5,250 | 5,290 | 62,800 | 1,763.33 |
| 2025-01-10 | 5,320 | 5,380 | 5,300 | 5,300 | 38,700 | 1,766.67 |
| 2025-01-09 | 5,390 | 5,400 | 5,310 | 5,360 | 58,800 | 1,786.67 |
| 2025-01-08 | 5,490 | 5,580 | 5,410 | 5,420 | 84,900 | 1,806.67 |
| 2025-01-07 | 5,450 | 5,480 | 5,410 | 5,470 | 59,700 | 1,823.33 |
| 2025-01-06 | 5,520 | 5,560 | 5,410 | 5,410 | 67,200 | 1,803.33 |
分割・併合履歴 ： [2025-03-28]1株→3株