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
2024-12-065,2505,3105,1905,26066,3005,260
2024-12-055,3705,4305,2505,28073,7005,280
2024-12-045,3005,3705,3005,33066,8005,330
2024-12-035,2705,3105,2205,28053,1005,280
2024-12-025,2005,2805,2005,20057,3005,200
2024-11-295,1505,2205,1105,15060,0005,150
2024-11-285,1005,2005,0905,13070,1005,130
2024-11-275,2205,2305,0905,170105,0005,170
2024-11-265,2605,3005,1705,24098,7005,240
2024-11-255,1705,3505,1705,310387,0005,310
2024-11-225,1605,2505,1105,15078,3005,150
2024-11-215,1305,1605,0605,08057,0005,080
2024-11-205,1905,2605,1405,16045,2005,160
2024-11-195,1005,1905,1005,17045,7005,170
2024-11-185,1005,1905,0605,11054,2005,110
2024-11-155,1905,2405,1505,20090,8005,200
2024-11-145,3105,3305,1505,16094,8005,160
2024-11-135,4705,5605,2305,30093,4005,300
2024-11-125,4005,5105,3305,470145,7005,470
2024-11-115,0305,4005,0005,400226,3005,400
2024-11-085,1105,1405,0205,06074,3005,060
2024-11-075,0405,1104,9805,060110,8005,060
2024-11-064,9605,0704,9605,02061,9005,020
2024-11-054,8554,9704,8504,94531,8004,945
2024-11-014,9004,9004,8204,85044,3004,850
2024-10-314,8954,9754,8804,95050,5004,950
2024-10-304,8904,9904,8904,92564,4004,925
2024-10-294,9104,9204,8504,88547,8004,885
2024-10-284,7104,9154,7104,91052,6004,910
2024-10-254,7504,7754,6854,71064,5004,710
2024-10-244,8004,8354,7654,81542,9004,815
2024-10-234,8304,9004,8054,84548,0004,845
2024-10-224,9804,9854,8354,84051,8004,840
2024-10-214,9955,0504,9705,01020,4005,010
2024-10-185,0805,0804,9654,99534,0004,995
2024-10-175,1005,1205,0205,06035,3005,060
2024-10-165,0305,1004,9905,03061,0005,030
2024-10-155,0105,1804,9755,17082,0005,170
2024-10-114,9254,9754,9004,93546,8004,935
2024-10-105,0205,0304,9404,94029,3004,940
2024-10-094,9704,9804,9304,98025,2004,980
2024-10-085,0005,0004,9054,91537,7004,915
2024-10-075,0305,0704,9705,03079,4005,030
2024-10-044,9354,9504,8654,92547,6004,925
2024-10-034,9905,0204,9304,93058,8004,930
2024-10-024,9204,9504,8504,86565,8004,865
2024-10-014,9054,9904,9054,99053,7004,990
2024-09-304,9304,9554,8504,87081,4004,870
2024-09-275,0505,1505,0405,11082,3005,110
2024-09-264,9555,0304,9055,01093,9005,010
2024-09-254,8304,9554,8154,92084,6004,920
2024-09-244,9604,9604,8354,83560,6004,835
2024-09-204,9005,0204,8854,920116,0004,920
2024-09-194,7704,8254,7404,82066,0004,820
2024-09-184,7254,7354,6454,67546,9004,675
2024-09-174,7554,8054,5904,68074,0004,680
2024-09-134,8154,8404,7604,77557,6004,775
2024-09-124,8504,8904,8054,83080,7004,830
2024-09-114,7254,8054,6704,72055,3004,720
2024-09-104,7604,8054,7104,72540,4004,725
2024-09-094,6004,7254,5554,70061,3004,700
2024-09-064,8404,8554,7404,77579,0004,775
2024-09-054,7454,9404,7204,83566,3004,835
2024-09-044,8504,9054,7654,81591,5004,815
2024-09-035,1005,1105,0305,05036,7005,050
2024-09-025,2105,2105,0805,09049,1005,090
2024-08-305,1905,2305,1405,16054,2005,160
2024-08-295,1705,2105,1005,170105,8005,170
2024-08-285,3005,3705,1605,270255,0005,270
2024-08-274,7854,9504,7854,94546,2004,945
2024-08-264,8404,8654,7554,78040,1004,780
2024-08-234,8404,8954,8204,85533,7004,855
2024-08-224,8654,8904,8004,84543,8004,845
2024-08-214,8604,9154,8404,89549,3004,895
2024-08-204,9104,9854,8804,97048,0004,970
2024-08-194,9504,9804,8104,840101,8004,840
2024-08-164,7504,9604,7504,94587,2004,945
2024-08-154,5704,6704,5604,61077,6004,610
2024-08-144,6804,6854,5354,570148,6004,570
2024-08-134,5504,7204,5504,675121,6004,675
2024-08-094,6154,7304,3554,545219,7004,545
2024-08-085,0005,1504,9655,07093,7005,070
2024-08-074,8905,1804,8605,000122,3005,000
2024-08-064,5855,0804,5854,96094,6004,960
2024-08-054,9704,9754,3704,375139,2004,375
2024-08-025,6305,6305,3705,370143,4005,370
2024-08-016,1606,2205,8105,890102,6005,890
2024-07-316,0806,2706,0406,26042,1006,260
2024-07-306,1906,2106,0906,16044,2006,160
2024-07-296,1606,2606,1606,19024,4006,190
2024-07-266,0906,1806,0906,11038,3006,110
2024-07-256,2506,2506,0706,07062,0006,070
2024-07-246,5106,5506,3706,37043,2006,370
2024-07-236,5606,6406,5206,54036,5006,540
2024-07-226,6306,6606,5006,50049,6006,500
2024-07-196,7306,7906,6606,68037,0006,680
2024-07-186,7606,8206,7006,76052,6006,760
2024-07-176,8506,9706,8406,90054,9006,900
2024-07-166,8006,8306,7706,80031,8006,800
2024-07-126,6506,7906,6106,76049,6006,760
2024-07-116,7006,7006,6006,70046,4006,700
2024-07-106,8106,8206,5906,65092,7006,650
2024-07-096,6706,8206,6706,78066,5006,780
2024-07-086,7606,7606,6606,66052,8006,660
2024-07-056,8106,8106,7006,72047,6006,720
2024-07-046,7506,8106,6906,79078,4006,790
2024-07-036,6006,7306,6006,72056,1006,720
2024-07-026,6506,6506,5506,62049,1006,620
2024-07-016,7106,7206,6106,65043,4006,650
2024-06-286,7106,7206,6406,66036,5006,660
2024-06-276,6606,6806,6106,65046,5006,650
2024-06-266,5906,6806,5606,61043,2006,610
2024-06-256,6206,6506,5806,63048,7006,630
2024-06-246,5606,6106,5306,58047,9006,580
2024-06-216,6306,6706,5606,59094,7006,590
2024-06-206,6006,6506,6006,63029,4006,630
2024-06-196,7006,7606,6406,65048,4006,650
2024-06-186,6706,6706,6006,63032,5006,630
2024-06-176,6706,6706,5206,57058,6006,570
2024-06-146,5006,7406,5006,67070,5006,670
2024-06-136,7206,7306,5506,57065,5006,570
2024-06-126,6606,7006,6106,68052,2006,680
2024-06-116,6506,7106,6106,61034,0006,610
2024-06-106,5606,6706,5606,65045,7006,650
2024-06-076,5406,6506,5206,60053,5006,600
2024-06-066,6606,6806,5606,58064,6006,580
2024-06-056,8206,8206,5606,630105,9006,630
2024-06-046,8706,9606,8506,92068,0006,920
2024-06-037,0507,0506,8506,86041,2006,860
2024-05-316,7006,9306,7006,93045,0006,930
2024-05-306,7806,8006,6406,77074,1006,770
2024-05-297,1207,1606,8806,88048,6006,880
2024-05-287,0907,1807,0607,11049,5007,110
2024-05-277,0507,1007,0407,09033,3007,090
2024-05-247,1107,1507,0507,05060,2007,050
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