6258 平田機工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-154,8654,8704,7354,75526,5004,755
2022-08-124,8254,8754,7804,84037,3004,840
2022-08-104,7604,8004,7054,75524,6004,755
2022-08-094,8654,8654,7754,80016,2004,800
2022-08-084,8254,8454,7904,84518,1004,845
2022-08-054,6954,8404,6954,82033,9004,820
2022-08-044,6954,7154,6604,69521,9004,695
2022-08-034,6804,7204,6154,66034,9004,660
2022-08-024,7254,7404,6854,73016,0004,730
2022-08-014,7504,8004,7254,77027,7004,770
2022-07-294,8154,8254,7354,74525,8004,745
2022-07-284,8304,8704,7654,81040,6004,810
2022-07-274,8054,8304,7254,81055,9004,810
2022-07-264,6854,8354,6804,820109,4004,820
2022-07-254,5604,5604,5054,52519,4004,525
2022-07-224,5304,5804,5104,56521,0004,565
2022-07-214,5754,5904,5404,58017,1004,580
2022-07-204,5504,5954,5204,55528,1004,555
2022-07-194,3954,4554,3504,44012,3004,440
2022-07-154,4004,4204,3604,37515,3004,375
2022-07-144,3404,4104,3254,40015,2004,400
2022-07-134,3404,3804,3254,36014,2004,360
2022-07-124,4054,4054,3154,31523,9004,315
2022-07-114,4504,4954,4054,44523,8004,445
2022-07-084,3854,4854,3604,41038,4004,410
2022-07-074,3504,3904,2854,36527,4004,365
2022-07-064,2154,3054,2004,29036,5004,290
2022-07-054,2354,3004,2154,26022,3004,260
2022-07-044,1204,2104,1204,20515,6004,205
2022-07-014,2054,2304,0554,12029,0004,120
2022-06-304,2704,2704,1654,20543,0004,205
2022-06-294,2854,3104,2304,25527,5004,255
2022-06-284,3004,3654,3004,35536,6004,355
2022-06-274,2354,3304,1954,33036,7004,330
2022-06-244,1454,1854,1204,16519,5004,165
2022-06-234,1154,1604,1004,11521,8004,115
2022-06-224,2054,2204,1154,12018,9004,120
2022-06-214,0754,2004,0754,18031,6004,180
2022-06-204,1554,1553,9954,04036,8004,040
2022-06-174,0554,1654,0454,13084,9004,130
2022-06-164,2404,2804,1904,19026,9004,190
2022-06-154,1754,1804,0904,10033,2004,100
2022-06-144,1504,1854,1304,18034,5004,180
2022-06-134,2254,2554,1604,22035,3004,220
2022-06-104,4304,4304,3054,32067,9004,320
2022-06-094,5504,5754,5004,52533,3004,525
2022-06-084,4854,5704,4854,56531,5004,565
2022-06-074,3604,4904,3604,44027,9004,440
2022-06-064,3604,4054,3404,39021,0004,390
2022-06-034,3054,4354,3054,40530,7004,405
2022-06-024,3554,3954,3004,35025,4004,350
2022-06-014,2854,4154,2854,36537,8004,365
2022-05-314,2504,3004,2154,28541,4004,285
2022-05-304,1204,2154,1204,20543,0004,205
2022-05-274,0654,1204,0504,06042,9004,060
2022-05-264,1354,1754,0104,01040,1004,010
2022-05-254,1254,1904,0954,14545,3004,145
2022-05-244,2604,2604,1054,10556,0004,105
2022-05-234,3554,3554,2454,27029,7004,270
2022-05-204,2704,3154,2254,29543,4004,295
2022-05-194,2004,3204,2004,27045,9004,270
2022-05-184,3454,4054,2554,25551,4004,255
2022-05-174,2404,4254,2254,24578,1004,245
2022-05-164,5004,5004,2104,215157,9004,215
2022-05-134,6954,8654,6954,84033,6004,840
2022-05-124,7004,7604,6704,69018,9004,690
2022-05-114,6954,7804,6954,77012,9004,770
2022-05-104,7004,7954,6304,76028,8004,760
2022-05-094,7904,8104,7354,73519,5004,735
2022-05-064,8504,8554,7704,84018,9004,840
2022-05-024,7954,8454,7254,81521,4004,815
2022-04-284,6754,8104,6754,80026,7004,800
2022-04-274,6354,7054,6004,69032,4004,690
2022-04-264,7504,7704,7004,71524,3004,715
2022-04-254,7904,7904,7204,72039,8004,720
2022-04-224,8554,8904,8204,85526,6004,855
2022-04-214,8104,9104,8104,91018,8004,910
2022-04-204,8554,9054,8304,84520,0004,845
2022-04-194,7604,8504,7604,84020,6004,840
2022-04-184,8004,8254,7204,76043,5004,760
2022-04-154,8304,8804,8004,83018,8004,830
2022-04-144,9254,9304,8804,90013,9004,900
2022-04-134,7904,8954,7904,89530,2004,895
2022-04-124,8404,8954,7704,77556,5004,775
2022-04-114,9404,9954,9104,95538,1004,955
2022-04-085,0605,1205,0105,04025,9005,040
2022-04-075,0605,1305,0305,08035,4005,080
2022-04-065,2605,2605,1705,19027,5005,190
2022-04-055,3005,3905,2805,35021,4005,350
2022-04-045,2805,3105,2505,28028,4005,280
2022-04-015,3205,3605,2605,29028,4005,290
2022-03-315,4105,4705,3605,40028,5005,400
2022-03-305,4605,5205,4305,48047,5005,480
2022-03-295,5805,5805,4405,500113,0005,500
2022-03-285,4705,5305,4005,50070,8005,500
2022-03-255,5005,5105,4205,50044,5005,500
2022-03-245,3705,4705,3205,45042,6005,450
2022-03-235,3705,4905,3305,44051,4005,440
2022-03-225,3105,3605,2405,27060,2005,270
2022-03-185,0605,2405,0605,180145,6005,180
2022-03-175,0905,1104,9705,06065,3005,060
2022-03-164,9754,9954,9204,95539,1004,955
2022-03-154,8754,9404,8554,91529,7004,915
2022-03-144,9004,9604,8704,87538,2004,875
2022-03-114,9104,9754,8504,87560,4004,875
2022-03-104,9505,0504,9505,01057,2005,010
2022-03-094,9004,9504,8104,81039,6004,810
2022-03-084,8504,9504,7954,84541,2004,845
2022-03-075,0005,0004,8554,90562,2004,905
2022-03-045,1505,1705,0405,09040,1005,090
2022-03-035,2405,2605,1805,18029,6005,180
2022-03-025,2305,2405,1405,14027,8005,140
2022-03-015,2605,3805,2405,33038,0005,330
2022-02-285,2605,2605,1105,21051,4005,210
2022-02-255,1405,2705,1105,26040,0005,260
2022-02-245,0605,1805,0205,11062,0005,110
2022-02-225,1705,2005,1005,15054,3005,150
2022-02-215,3205,3205,1605,27066,1005,270
2022-02-185,4605,4905,3805,40054,9005,400
2022-02-175,5505,5605,4605,54040,5005,540
2022-02-165,5605,6105,4805,50055,3005,500
2022-02-155,5305,6205,4505,46050,8005,460
2022-02-145,5505,5605,4405,500125,8005,500
2022-02-106,0106,0905,9206,07051,9006,070
2022-02-095,8905,9405,7905,94032,8005,940
2022-02-085,7205,7505,6605,69018,8005,690
2022-02-075,6705,7205,6305,66019,0005,660
2022-02-045,7605,8005,6605,77016,9005,770
2022-02-035,8905,8905,7505,76016,2005,760
2022-02-025,8605,9505,8105,89020,3005,890
2022-02-015,8005,9305,7305,78032,8005,780
2022-01-315,5905,8005,5805,74022,6005,740
2022-01-285,4505,6405,4105,61042,4005,610
2022-01-275,9205,9405,4005,45074,1005,450
2022-01-265,9406,0205,8605,87027,9005,870
2022-01-256,1506,1505,8805,93043,6005,930
2022-01-246,0206,1605,9606,16025,9006,160
2022-01-216,1006,1005,9706,07048,3006,070
2022-01-206,2606,3106,1106,18048,3006,180
2022-01-196,4306,4406,2706,27039,9006,270
2022-01-186,5506,7206,4806,52077,2006,520
2022-01-176,4806,5106,4206,45016,4006,450
2022-01-146,4406,4406,3406,41025,9006,410
2022-01-136,5406,5706,4006,44029,4006,440
2022-01-126,4306,5206,4106,51032,3006,510
2022-01-116,5506,5506,3906,40022,3006,400
2022-01-076,5106,6506,4006,45053,8006,450
2022-01-066,5006,5506,4306,45037,7006,450
2022-01-056,5106,6606,5106,62054,7006,620
2022-01-046,3606,4706,2806,46060,4006,460

分割・併合履歴 : なし