1. HOME >
  2. 株価時系列 >
  3. 6258

6258 平田機工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-097,9408,2707,8208,130200,7008,130
2023-06-087,7607,9107,6907,790121,4007,790
2023-06-078,3508,3507,8507,910267,0007,910
2023-06-067,6708,2307,6708,200427,6008,200
2023-06-057,4607,4807,2907,45070,5007,450
2023-06-027,1607,3506,9707,310103,7007,310
2023-06-016,8507,0806,8107,02085,5007,020
2023-05-317,3607,3606,9807,000132,4007,000
2023-05-307,2807,3807,1707,36070,8007,360
2023-05-297,5507,6507,2707,320111,9007,320
2023-05-267,4207,6307,3107,310178,0007,310
2023-05-256,8707,2706,8707,270145,4007,270
2023-05-246,8006,9106,7106,86057,3006,860
2023-05-237,0407,0606,8206,88093,7006,880
2023-05-227,1007,1406,8907,000124,0007,000
2023-05-196,5307,1006,5007,100231,8007,100
2023-05-186,4206,4906,4006,46069,5006,460
2023-05-176,2106,4006,1506,34083,3006,340
2023-05-166,2806,3506,1506,190101,6006,190
2023-05-156,5906,5906,1406,220220,2006,220
2023-05-126,9006,9006,7906,88055,9006,880
2023-05-116,8906,9306,8706,93024,9006,930
2023-05-106,9206,9306,8606,91032,4006,910
2023-05-096,8506,9406,8306,91038,5006,910
2023-05-086,9106,9206,8306,85036,2006,850
2023-05-026,8806,8906,8306,88027,0006,880
2023-05-016,8006,8806,7906,86034,9006,860
2023-04-286,7206,7606,6606,76032,2006,760
2023-04-276,5406,6506,5106,64032,2006,640
2023-04-266,6906,6906,5306,57035,8006,570
2023-04-256,7206,8406,7206,75033,0006,750
2023-04-246,6906,7606,6906,75028,5006,750
2023-04-216,6806,8006,6806,72036,7006,720
2023-04-206,6706,7806,6706,74033,0006,740
2023-04-196,6906,7306,6606,73027,8006,730
2023-04-186,7106,8006,6606,78042,6006,780
2023-04-176,7306,7706,7006,75032,5006,750
2023-04-146,7106,7506,6106,75041,4006,750
2023-04-136,6406,6906,6106,69021,7006,690
2023-04-126,7306,7306,6706,71023,6006,710
2023-04-116,7106,7806,6906,73044,3006,730
2023-04-106,6906,7706,6206,65036,5006,650
2023-04-076,4306,6706,4306,63077,8006,630
2023-04-066,5106,5106,3806,43055,9006,430
2023-04-056,6006,6406,5606,56044,0006,560
2023-04-046,7906,7906,6906,73046,4006,730
2023-04-036,9406,9406,8306,85050,3006,850
2023-03-316,8206,8706,8006,85047,4006,850
2023-03-306,6806,7706,6506,76056,3006,760
2023-03-296,5806,7606,5306,740157,2006,740
2023-03-286,6406,6406,5106,53074,0006,530
2023-03-276,6106,6206,5306,620100,2006,620
2023-03-246,6406,6806,5506,590106,4006,590
2023-03-236,5306,7006,4606,67075,9006,670
2023-03-226,4906,5806,4606,54059,5006,540
2023-03-206,4206,5006,3306,35075,2006,350
2023-03-176,3306,5006,3306,48097,3006,480
2023-03-166,2406,3306,2106,30052,0006,300
2023-03-156,4806,5106,3906,40032,3006,400
2023-03-146,5106,5306,3506,38066,4006,380
2023-03-136,6106,6306,5006,63047,2006,630
2023-03-106,7806,8106,6606,710158,0006,710
2023-03-096,8406,8906,8306,88038,3006,880
2023-03-086,7706,8806,7406,84050,0006,840
2023-03-076,8806,8906,8306,87044,9006,870
2023-03-066,8706,9506,7906,870122,5006,870
2023-03-036,7006,7106,6306,69046,9006,690
2023-03-026,7906,8306,5706,61056,7006,610
2023-03-016,6506,7806,6506,78050,2006,780
2023-02-286,6706,7806,6506,72069,2006,720
2023-02-276,5206,5906,4906,58033,8006,580
2023-02-246,5306,7706,5206,57093,4006,570
2023-02-226,4306,5006,4306,45035,7006,450
2023-02-216,4606,5506,4606,50035,0006,500
2023-02-206,4706,5006,4006,47035,1006,470
2023-02-176,5006,5406,4206,49042,1006,490
2023-02-166,5406,5806,4806,55049,1006,550
2023-02-156,7106,7406,5106,54049,7006,540
2023-02-146,6506,7206,6006,71075,8006,710
2023-02-136,8706,9306,5706,590136,1006,590
2023-02-106,3306,4806,3306,47054,7006,470
2023-02-096,3406,3906,2906,39041,9006,390
2023-02-086,4406,4606,3406,38034,8006,380
2023-02-076,3406,4706,3306,45046,4006,450
2023-02-066,3506,3506,2406,31040,7006,310
2023-02-036,4006,4006,3006,33026,4006,330
2023-02-026,3706,4506,3206,35048,3006,350
2023-02-016,4706,5006,3006,32046,0006,320
2023-01-316,2706,4306,2506,39066,6006,390
2023-01-306,1206,2806,1206,28045,9006,280
2023-01-276,1406,1806,1106,15040,2006,150
2023-01-266,2006,2006,1006,16061,2006,160
2023-01-256,1606,2506,1206,22043,5006,220
2023-01-246,2006,2406,1406,20067,9006,200
2023-01-236,1706,2406,0706,110103,3006,110
2023-01-205,8705,9905,8205,97052,8005,970
2023-01-195,8305,9005,7805,84031,7005,840
2023-01-185,7405,8705,7105,83041,2005,830
2023-01-175,7105,7905,6805,74021,2005,740
2023-01-165,6405,6805,6105,63035,3005,630
2023-01-135,7105,7905,7105,73032,6005,730
2023-01-125,8905,9105,7305,73045,2005,730
2023-01-115,6405,8105,6405,81076,3005,810
2023-01-105,6205,6805,5405,54036,8005,540
2023-01-065,4605,5605,4605,55048,7005,550
2023-01-055,4605,5405,4205,53090,2005,530
2023-01-045,4305,4305,2605,26029,4005,260

分割・併合履歴 ： なし