6258 平田機工(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
2024-05-237,3507,3507,2407,24058,0007,240
2024-05-227,4207,4207,2307,27049,0007,270
2024-05-217,3707,4307,2907,29047,0007,290
2024-05-207,4107,4407,3607,41065,4007,410
2024-05-177,2307,3407,1707,31055,7007,310
2024-05-167,2907,3007,1507,15054,3007,150
2024-05-157,3007,3807,1607,18092,2007,180
2024-05-147,3207,3407,0907,160127,1007,160
2024-05-137,2107,3807,0707,320253,8007,320
2024-05-107,0207,0906,9607,060114,2007,060
2024-05-097,0007,1206,9307,050104,5007,050
2024-05-087,0507,0807,0007,00066,1007,000
2024-05-077,0907,1507,0207,02059,6007,020
2024-05-027,0207,0306,9607,00046,0007,000
2024-05-017,0307,1006,9907,03049,4007,030
2024-04-307,0407,2506,9807,11096,6007,110
2024-04-267,0307,0506,8806,99064,7006,990
2024-04-257,0007,0306,9506,95058,6006,950
2024-04-247,0407,1807,0207,08095,6007,080
2024-04-237,1107,1106,9106,97055,7006,970
2024-04-226,9507,0006,8406,98069,5006,980
2024-04-197,2507,2506,8406,930128,7006,930
2024-04-187,0007,3306,9707,31088,8007,310
2024-04-177,2507,2907,0707,10090,3007,100
2024-04-167,4607,4607,1907,19091,1007,190
2024-04-157,5107,5907,5107,55053,2007,550
2024-04-127,7207,7707,6507,66068,8007,660
2024-04-117,5107,6807,5107,64060,8007,640
2024-04-107,7007,7307,5907,59056,1007,590
2024-04-097,6007,6907,5807,64050,6007,640
2024-04-087,4807,6107,4707,61087,1007,610
2024-04-057,5807,6007,4607,470112,6007,470
2024-04-047,7307,7807,6707,72070,3007,720
2024-04-037,6507,7707,5607,680137,5007,680
2024-04-027,7707,9907,7307,860128,5007,860
2024-04-017,9007,9307,6507,65056,7007,650
2024-03-297,7807,8907,7407,85047,3007,850
2024-03-287,8507,9107,7407,77098,8007,770
2024-03-277,8808,0107,8807,920141,6007,920
2024-03-267,8107,9607,7707,89092,2007,890
2024-03-257,9107,9607,8107,810139,9007,810
2024-03-228,0108,0107,8707,870156,3007,870
2024-03-218,2708,2708,0208,060170,9008,060
2024-03-197,8707,8707,7507,82067,7007,820
2024-03-187,7107,9007,7107,88096,3007,880
2024-03-157,6407,7607,6207,65086,6007,650
2024-03-147,8307,8407,6307,69082,5007,690
2024-03-137,9808,0207,7707,80077,4007,800
2024-03-127,7607,9507,7307,90085,8007,900
2024-03-117,9508,1107,7907,880138,8007,880
2024-03-088,2608,3708,1908,250136,2008,250
2024-03-078,6008,6008,2108,240118,5008,240
2024-03-068,2208,5208,1908,510125,1008,510
2024-03-058,0608,3308,0108,29099,5008,290
2024-03-048,1808,2708,0908,110109,9008,110
2024-03-018,2008,3008,1008,170106,6008,170
2024-02-298,0008,1507,9608,120100,3008,120
2024-02-288,0108,1007,9808,070100,3008,070
2024-02-277,9908,0607,9408,01097,2008,010
2024-02-267,9808,0107,8607,870141,8007,870
2024-02-227,7507,9707,7507,930191,4007,930
2024-02-217,5607,6407,5107,60054,3007,600
2024-02-207,5207,6507,4807,60098,1007,600
2024-02-197,5607,6107,4507,52066,8007,520
2024-02-167,5507,7707,4907,650150,8007,650
2024-02-157,5107,5607,3507,53099,7007,530
2024-02-147,5407,5607,4307,50094,5007,500
2024-02-137,4007,5907,3407,590239,9007,590
2024-02-097,1007,2907,0907,140181,1007,140
2024-02-086,9507,1606,8807,120126,9007,120
2024-02-077,0007,0806,9206,990251,8006,990
2024-02-066,7206,7306,6206,70043,8006,700
2024-02-056,7806,8106,7406,75048,1006,750
2024-02-026,6706,7606,6506,69054,7006,690
2024-02-016,7106,7306,6606,68060,4006,680
2024-01-316,7006,8106,6706,81051,5006,810
2024-01-306,8006,8006,7206,74045,4006,740
2024-01-296,8606,8606,7206,75068,0006,750
2024-01-266,7706,8606,7306,78067,4006,780
2024-01-256,7806,9006,7206,87076,7006,870
2024-01-246,8906,8906,7106,750100,9006,750
2024-01-236,7406,9506,7106,850173,8006,850
2024-01-226,5506,6406,5406,64070,5006,640
2024-01-196,5006,5206,4106,47064,9006,470
2024-01-186,4006,4606,3706,37067,5006,370
2024-01-176,5906,6806,4406,44091,4006,440
2024-01-166,6406,6406,4806,49097,8006,490
2024-01-156,6306,7006,5006,66088,1006,660
2024-01-126,6406,6406,5006,550103,8006,550
2024-01-116,6606,6606,5306,580105,9006,580
2024-01-106,5906,7306,5106,540275,4006,540
2024-01-096,2306,3306,2306,29069,0006,290
2024-01-056,3006,3006,1106,11063,4006,110
2024-01-046,1906,2906,0906,26057,7006,260

分割・併合履歴 : なし