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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,090 | 6,180 | 6,090 | 6,110 | 38,300 | 6,110 |
| 2024-07-25 | 6,250 | 6,250 | 6,070 | 6,070 | 62,000 | 6,070 |
| 2024-07-24 | 6,510 | 6,550 | 6,370 | 6,370 | 43,200 | 6,370 |
| 2024-07-23 | 6,560 | 6,640 | 6,520 | 6,540 | 36,500 | 6,540 |
| 2024-07-22 | 6,630 | 6,660 | 6,500 | 6,500 | 49,600 | 6,500 |
| 2024-07-19 | 6,730 | 6,790 | 6,660 | 6,680 | 37,000 | 6,680 |
| 2024-07-18 | 6,760 | 6,820 | 6,700 | 6,760 | 52,600 | 6,760 |
| 2024-07-17 | 6,850 | 6,970 | 6,840 | 6,900 | 54,900 | 6,900 |
| 2024-07-16 | 6,800 | 6,830 | 6,770 | 6,800 | 31,800 | 6,800 |
| 2024-07-12 | 6,650 | 6,790 | 6,610 | 6,760 | 49,600 | 6,760 |
| 2024-07-11 | 6,700 | 6,700 | 6,600 | 6,700 | 46,400 | 6,700 |
| 2024-07-10 | 6,810 | 6,820 | 6,590 | 6,650 | 92,700 | 6,650 |
| 2024-07-09 | 6,670 | 6,820 | 6,670 | 6,780 | 66,500 | 6,780 |
| 2024-07-08 | 6,760 | 6,760 | 6,660 | 6,660 | 52,800 | 6,660 |
| 2024-07-05 | 6,810 | 6,810 | 6,700 | 6,720 | 47,600 | 6,720 |
| 2024-07-04 | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | 6,790 |
| 2024-07-03 | 6,600 | 6,730 | 6,600 | 6,720 | 56,100 | 6,720 |
| 2024-07-02 | 6,650 | 6,650 | 6,550 | 6,620 | 49,100 | 6,620 |
| 2024-07-01 | 6,710 | 6,720 | 6,610 | 6,650 | 43,400 | 6,650 |
| 2024-06-28 | 6,710 | 6,720 | 6,640 | 6,660 | 36,500 | 6,660 |
| 2024-06-27 | 6,660 | 6,680 | 6,610 | 6,650 | 46,500 | 6,650 |
| 2024-06-26 | 6,590 | 6,680 | 6,560 | 6,610 | 43,200 | 6,610 |
| 2024-06-25 | 6,620 | 6,650 | 6,580 | 6,630 | 48,700 | 6,630 |
| 2024-06-24 | 6,560 | 6,610 | 6,530 | 6,580 | 47,900 | 6,580 |
| 2024-06-21 | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 | 6,590 |
| 2024-06-20 | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 | 6,630 |
| 2024-06-19 | 6,700 | 6,760 | 6,640 | 6,650 | 48,400 | 6,650 |
| 2024-06-18 | 6,670 | 6,670 | 6,600 | 6,630 | 32,500 | 6,630 |
| 2024-06-17 | 6,670 | 6,670 | 6,520 | 6,570 | 58,600 | 6,570 |
| 2024-06-14 | 6,500 | 6,740 | 6,500 | 6,670 | 70,500 | 6,670 |
| 2024-06-13 | 6,720 | 6,730 | 6,550 | 6,570 | 65,500 | 6,570 |
| 2024-06-12 | 6,660 | 6,700 | 6,610 | 6,680 | 52,200 | 6,680 |
| 2024-06-11 | 6,650 | 6,710 | 6,610 | 6,610 | 34,000 | 6,610 |
| 2024-06-10 | 6,560 | 6,670 | 6,560 | 6,650 | 45,700 | 6,650 |
| 2024-06-07 | 6,540 | 6,650 | 6,520 | 6,600 | 53,500 | 6,600 |
| 2024-06-06 | 6,660 | 6,680 | 6,560 | 6,580 | 64,600 | 6,580 |
| 2024-06-05 | 6,820 | 6,820 | 6,560 | 6,630 | 105,900 | 6,630 |
| 2024-06-04 | 6,870 | 6,960 | 6,850 | 6,920 | 68,000 | 6,920 |
| 2024-06-03 | 7,050 | 7,050 | 6,850 | 6,860 | 41,200 | 6,860 |
| 2024-05-31 | 6,700 | 6,930 | 6,700 | 6,930 | 45,000 | 6,930 |
| 2024-05-30 | 6,780 | 6,800 | 6,640 | 6,770 | 74,100 | 6,770 |
| 2024-05-29 | 7,120 | 7,160 | 6,880 | 6,880 | 48,600 | 6,880 |
| 2024-05-28 | 7,090 | 7,180 | 7,060 | 7,110 | 49,500 | 7,110 |
| 2024-05-27 | 7,050 | 7,100 | 7,040 | 7,090 | 33,300 | 7,090 |
| 2024-05-24 | 7,110 | 7,150 | 7,050 | 7,050 | 60,200 | 7,050 |
| 2024-05-23 | 7,350 | 7,350 | 7,240 | 7,240 | 58,000 | 7,240 |
| 2024-05-22 | 7,420 | 7,420 | 7,230 | 7,270 | 49,000 | 7,270 |
| 2024-05-21 | 7,370 | 7,430 | 7,290 | 7,290 | 47,000 | 7,290 |
| 2024-05-20 | 7,410 | 7,440 | 7,360 | 7,410 | 65,400 | 7,410 |
| 2024-05-17 | 7,230 | 7,340 | 7,170 | 7,310 | 55,700 | 7,310 |
| 2024-05-16 | 7,290 | 7,300 | 7,150 | 7,150 | 54,300 | 7,150 |
| 2024-05-15 | 7,300 | 7,380 | 7,160 | 7,180 | 92,200 | 7,180 |
| 2024-05-14 | 7,320 | 7,340 | 7,090 | 7,160 | 127,100 | 7,160 |
| 2024-05-13 | 7,210 | 7,380 | 7,070 | 7,320 | 253,800 | 7,320 |
| 2024-05-10 | 7,020 | 7,090 | 6,960 | 7,060 | 114,200 | 7,060 |
| 2024-05-09 | 7,000 | 7,120 | 6,930 | 7,050 | 104,500 | 7,050 |
| 2024-05-08 | 7,050 | 7,080 | 7,000 | 7,000 | 66,100 | 7,000 |
| 2024-05-07 | 7,090 | 7,150 | 7,020 | 7,020 | 59,600 | 7,020 |
| 2024-05-02 | 7,020 | 7,030 | 6,960 | 7,000 | 46,000 | 7,000 |
| 2024-05-01 | 7,030 | 7,100 | 6,990 | 7,030 | 49,400 | 7,030 |
| 2024-04-30 | 7,040 | 7,250 | 6,980 | 7,110 | 96,600 | 7,110 |
| 2024-04-26 | 7,030 | 7,050 | 6,880 | 6,990 | 64,700 | 6,990 |
| 2024-04-25 | 7,000 | 7,030 | 6,950 | 6,950 | 58,600 | 6,950 |
| 2024-04-24 | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 | 7,080 |
| 2024-04-23 | 7,110 | 7,110 | 6,910 | 6,970 | 55,700 | 6,970 |
| 2024-04-22 | 6,950 | 7,000 | 6,840 | 6,980 | 69,500 | 6,980 |
| 2024-04-19 | 7,250 | 7,250 | 6,840 | 6,930 | 128,700 | 6,930 |
| 2024-04-18 | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 | 7,310 |
| 2024-04-17 | 7,250 | 7,290 | 7,070 | 7,100 | 90,300 | 7,100 |
| 2024-04-16 | 7,460 | 7,460 | 7,190 | 7,190 | 91,100 | 7,190 |
| 2024-04-15 | 7,510 | 7,590 | 7,510 | 7,550 | 53,200 | 7,550 |
| 2024-04-12 | 7,720 | 7,770 | 7,650 | 7,660 | 68,800 | 7,660 |
| 2024-04-11 | 7,510 | 7,680 | 7,510 | 7,640 | 60,800 | 7,640 |
| 2024-04-10 | 7,700 | 7,730 | 7,590 | 7,590 | 56,100 | 7,590 |
| 2024-04-09 | 7,600 | 7,690 | 7,580 | 7,640 | 50,600 | 7,640 |
| 2024-04-08 | 7,480 | 7,610 | 7,470 | 7,610 | 87,100 | 7,610 |
| 2024-04-05 | 7,580 | 7,600 | 7,460 | 7,470 | 112,600 | 7,470 |
| 2024-04-04 | 7,730 | 7,780 | 7,670 | 7,720 | 70,300 | 7,720 |
| 2024-04-03 | 7,650 | 7,770 | 7,560 | 7,680 | 137,500 | 7,680 |
| 2024-04-02 | 7,770 | 7,990 | 7,730 | 7,860 | 128,500 | 7,860 |
| 2024-04-01 | 7,900 | 7,930 | 7,650 | 7,650 | 56,700 | 7,650 |
| 2024-03-29 | 7,780 | 7,890 | 7,740 | 7,850 | 47,300 | 7,850 |
| 2024-03-28 | 7,850 | 7,910 | 7,740 | 7,770 | 98,800 | 7,770 |
| 2024-03-27 | 7,880 | 8,010 | 7,880 | 7,920 | 141,600 | 7,920 |
| 2024-03-26 | 7,810 | 7,960 | 7,770 | 7,890 | 92,200 | 7,890 |
| 2024-03-25 | 7,910 | 7,960 | 7,810 | 7,810 | 139,900 | 7,810 |
| 2024-03-22 | 8,010 | 8,010 | 7,870 | 7,870 | 156,300 | 7,870 |
| 2024-03-21 | 8,270 | 8,270 | 8,020 | 8,060 | 170,900 | 8,060 |
| 2024-03-19 | 7,870 | 7,870 | 7,750 | 7,820 | 67,700 | 7,820 |
| 2024-03-18 | 7,710 | 7,900 | 7,710 | 7,880 | 96,300 | 7,880 |
| 2024-03-15 | 7,640 | 7,760 | 7,620 | 7,650 | 86,600 | 7,650 |
| 2024-03-14 | 7,830 | 7,840 | 7,630 | 7,690 | 82,500 | 7,690 |
| 2024-03-13 | 7,980 | 8,020 | 7,770 | 7,800 | 77,400 | 7,800 |
| 2024-03-12 | 7,760 | 7,950 | 7,730 | 7,900 | 85,800 | 7,900 |
| 2024-03-11 | 7,950 | 8,110 | 7,790 | 7,880 | 138,800 | 7,880 |
| 2024-03-08 | 8,260 | 8,370 | 8,190 | 8,250 | 136,200 | 8,250 |
| 2024-03-07 | 8,600 | 8,600 | 8,210 | 8,240 | 118,500 | 8,240 |
| 2024-03-06 | 8,220 | 8,520 | 8,190 | 8,510 | 125,100 | 8,510 |
| 2024-03-05 | 8,060 | 8,330 | 8,010 | 8,290 | 99,500 | 8,290 |
| 2024-03-04 | 8,180 | 8,270 | 8,090 | 8,110 | 109,900 | 8,110 |
| 2024-03-01 | 8,200 | 8,300 | 8,100 | 8,170 | 106,600 | 8,170 |
| 2024-02-29 | 8,000 | 8,150 | 7,960 | 8,120 | 100,300 | 8,120 |
| 2024-02-28 | 8,010 | 8,100 | 7,980 | 8,070 | 100,300 | 8,070 |
| 2024-02-27 | 7,990 | 8,060 | 7,940 | 8,010 | 97,200 | 8,010 |
| 2024-02-26 | 7,980 | 8,010 | 7,860 | 7,870 | 141,800 | 7,870 |
| 2024-02-22 | 7,750 | 7,970 | 7,750 | 7,930 | 191,400 | 7,930 |
| 2024-02-21 | 7,560 | 7,640 | 7,510 | 7,600 | 54,300 | 7,600 |
| 2024-02-20 | 7,520 | 7,650 | 7,480 | 7,600 | 98,100 | 7,600 |
| 2024-02-19 | 7,560 | 7,610 | 7,450 | 7,520 | 66,800 | 7,520 |
| 2024-02-16 | 7,550 | 7,770 | 7,490 | 7,650 | 150,800 | 7,650 |
| 2024-02-15 | 7,510 | 7,560 | 7,350 | 7,530 | 99,700 | 7,530 |
| 2024-02-14 | 7,540 | 7,560 | 7,430 | 7,500 | 94,500 | 7,500 |
| 2024-02-13 | 7,400 | 7,590 | 7,340 | 7,590 | 239,900 | 7,590 |
| 2024-02-09 | 7,100 | 7,290 | 7,090 | 7,140 | 181,100 | 7,140 |
| 2024-02-08 | 6,950 | 7,160 | 6,880 | 7,120 | 126,900 | 7,120 |
| 2024-02-07 | 7,000 | 7,080 | 6,920 | 6,990 | 251,800 | 6,990 |
| 2024-02-06 | 6,720 | 6,730 | 6,620 | 6,700 | 43,800 | 6,700 |
| 2024-02-05 | 6,780 | 6,810 | 6,740 | 6,750 | 48,100 | 6,750 |
| 2024-02-02 | 6,670 | 6,760 | 6,650 | 6,690 | 54,700 | 6,690 |
| 2024-02-01 | 6,710 | 6,730 | 6,660 | 6,680 | 60,400 | 6,680 |
| 2024-01-31 | 6,700 | 6,810 | 6,670 | 6,810 | 51,500 | 6,810 |
| 2024-01-30 | 6,800 | 6,800 | 6,720 | 6,740 | 45,400 | 6,740 |
| 2024-01-29 | 6,860 | 6,860 | 6,720 | 6,750 | 68,000 | 6,750 |
| 2024-01-26 | 6,770 | 6,860 | 6,730 | 6,780 | 67,400 | 6,780 |
| 2024-01-25 | 6,780 | 6,900 | 6,720 | 6,870 | 76,700 | 6,870 |
| 2024-01-24 | 6,890 | 6,890 | 6,710 | 6,750 | 100,900 | 6,750 |
| 2024-01-23 | 6,740 | 6,950 | 6,710 | 6,850 | 173,800 | 6,850 |
| 2024-01-22 | 6,550 | 6,640 | 6,540 | 6,640 | 70,500 | 6,640 |
| 2024-01-19 | 6,500 | 6,520 | 6,410 | 6,470 | 64,900 | 6,470 |
| 2024-01-18 | 6,400 | 6,460 | 6,370 | 6,370 | 67,500 | 6,370 |
| 2024-01-17 | 6,590 | 6,680 | 6,440 | 6,440 | 91,400 | 6,440 |
| 2024-01-16 | 6,640 | 6,640 | 6,480 | 6,490 | 97,800 | 6,490 |
| 2024-01-15 | 6,630 | 6,700 | 6,500 | 6,660 | 88,100 | 6,660 |
| 2024-01-12 | 6,640 | 6,640 | 6,500 | 6,550 | 103,800 | 6,550 |
| 2024-01-11 | 6,660 | 6,660 | 6,530 | 6,580 | 105,900 | 6,580 |
| 2024-01-10 | 6,590 | 6,730 | 6,510 | 6,540 | 275,400 | 6,540 |
| 2024-01-09 | 6,230 | 6,330 | 6,230 | 6,290 | 69,000 | 6,290 |
| 2024-01-05 | 6,300 | 6,300 | 6,110 | 6,110 | 63,400 | 6,110 |
| 2024-01-04 | 6,190 | 6,290 | 6,090 | 6,260 | 57,700 | 6,260 |
分割・併合履歴 ： なし
