1. HOME >
  2. 株価時系列 >
  3. 6258 >
  4. 2020年

6258 平田機工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,7607,7907,6507,72042,1007,720
2020-12-297,6007,7707,6007,77036,6007,770
2020-12-287,7307,7707,4907,59075,4007,590
2020-12-257,6407,7507,5707,73044,4007,730
2020-12-247,7907,8507,6107,67063,4007,670
2020-12-237,7907,8407,5907,79072,4007,790
2020-12-227,9308,0307,8007,83059,8007,830
2020-12-218,1608,1607,9308,02056,1008,020
2020-12-188,2108,2908,0208,04077,7008,040
2020-12-178,2708,3808,1508,17079,1008,170
2020-12-168,4008,4008,2708,36038,6008,360
2020-12-158,3008,3808,2208,36041,9008,360
2020-12-148,3608,4108,2608,35097,6008,350
2020-12-118,5208,6008,3208,47087,3008,470
2020-12-108,6108,6708,5308,53094,7008,530
2020-12-098,3908,7308,3908,720127,0008,720
2020-12-088,2308,5508,1708,39070,1008,390
2020-12-078,7008,7008,2508,27095,0008,270
2020-12-048,6508,6608,4308,65070,4008,650
2020-12-038,6008,6808,5408,59082,1008,590
2020-12-028,5508,7208,4508,640127,7008,640
2020-12-018,3708,5708,3308,470112,0008,470
2020-11-308,6008,6908,3408,340129,7008,340
2020-11-278,3008,4808,2208,380153,5008,380
2020-11-268,1008,3308,0508,310103,4008,310
2020-11-257,9708,2707,9708,200218,4008,200
2020-11-247,6307,9007,6007,750157,9007,750
2020-11-207,2907,4407,2507,44069,2007,440
2020-11-197,2007,3407,1407,31080,4007,310
2020-11-187,0907,2007,0007,17053,0007,170
2020-11-177,0007,1907,0007,170118,0007,170
2020-11-166,9406,9806,6306,90090,6006,900
2020-11-137,0207,1606,7806,840225,0006,840
2020-11-126,8506,9306,6806,76079,1006,760
2020-11-116,6406,8406,6406,83062,3006,830
2020-11-106,8006,8306,5006,55075,1006,550
2020-11-096,6406,7506,6406,71051,3006,710
2020-11-066,5906,6406,5206,61035,2006,610
2020-11-056,5606,6106,5106,54052,9006,540
2020-11-046,5506,6106,5106,56032,5006,560
2020-11-026,4506,5806,4506,55020,6006,550
2020-10-306,5806,6006,4206,46025,2006,460
2020-10-296,5206,6406,4906,61028,2006,610
2020-10-286,5606,5806,4806,56033,8006,560
2020-10-276,5306,5906,4306,59029,0006,590
2020-10-266,6206,6906,5706,60033,8006,600
2020-10-236,5506,5906,4406,55035,5006,550
2020-10-226,5706,6106,5206,56021,2006,560
2020-10-216,5806,7206,5806,64025,8006,640
2020-10-206,5406,7006,5206,60025,9006,600
2020-10-196,4406,6406,4206,61029,8006,610
2020-10-166,5806,5806,4206,42026,5006,420
2020-10-156,6706,6706,5006,58035,5006,580
2020-10-146,7706,8306,6406,67054,8006,670
2020-10-136,7506,8406,6606,75064,9006,750
2020-10-126,6506,7306,5406,69068,5006,690
2020-10-096,5306,7206,5106,68090,0006,680
2020-10-086,4706,6506,4406,53079,2006,530
2020-10-076,3506,4306,3206,40023,3006,400
2020-10-066,4306,4806,3806,39021,7006,390
2020-10-056,3606,4406,3406,40028,2006,400
2020-10-026,3006,4106,2506,26041,5006,260
2020-09-306,4306,4506,2806,28032,6006,280
2020-09-296,6206,6306,4606,46066,8006,460
2020-09-286,3906,6206,3806,620135,6006,620
2020-09-256,3006,4106,2806,31083,4006,310
2020-09-246,3306,3306,1606,25060,0006,250
2020-09-236,2406,3506,2106,31041,4006,310
2020-09-186,3006,3506,2606,29055,6006,290
2020-09-176,1706,2806,1706,24058,0006,240
2020-09-166,0306,1706,0306,15045,3006,150
2020-09-156,0606,0906,0106,04038,0006,040
2020-09-146,0206,1206,0106,07038,0006,070
2020-09-116,0106,0105,8805,97043,0005,970
2020-09-105,8505,9505,8305,91037,8005,910
2020-09-095,7105,9105,7105,77061,9005,770
2020-09-085,7905,8305,7505,83046,1005,830
2020-09-075,7505,8305,7505,82025,8005,820
2020-09-045,7505,7805,6605,75076,4005,750
2020-09-036,0406,0605,8705,91057,8005,910
2020-09-026,0106,0605,9506,04040,9006,040
2020-09-016,0506,0905,9306,01064,4006,010
2020-08-316,1006,2206,0806,08040,3006,080
2020-08-286,0606,1605,9606,01060,8006,010
2020-08-276,2006,2006,0706,13038,9006,130
2020-08-266,2006,2406,1506,18017,3006,180
2020-08-256,2206,2506,1306,22028,9006,220
2020-08-246,0906,1606,0606,09022,1006,090
2020-08-216,1306,1906,0806,09023,4006,090
2020-08-206,2306,2806,1106,11049,7006,110
2020-08-196,2006,3306,1506,23040,1006,230
2020-08-186,1206,2506,1006,20070,3006,200
2020-08-176,1606,2106,1106,14030,6006,140
2020-08-146,3706,4106,1706,21055,0006,210
2020-08-136,2006,5806,2006,400159,6006,400
2020-08-126,0506,1505,9606,15067,9006,150
2020-08-115,8806,0305,8605,95056,1005,950
2020-08-075,8606,0305,5405,840193,7005,840
2020-08-066,0206,0505,8505,96053,2005,960
2020-08-055,9805,9805,8005,95050,5005,950
2020-08-045,9306,1105,9306,05050,0006,050
2020-08-035,8705,9805,8105,86043,9005,860
2020-07-315,9405,9705,7605,76061,8005,760
2020-07-306,0306,1506,0006,03042,3006,030
2020-07-296,0606,1205,9805,99052,5005,990
2020-07-286,2806,3506,1606,16058,9006,160
2020-07-276,2006,2306,0806,23044,8006,230
2020-07-226,1606,3106,1406,18065,6006,180
2020-07-216,1306,2806,0706,15065,2006,150
2020-07-205,9306,1005,8806,08039,7006,080
2020-07-176,0906,1105,8705,93042,3005,930
2020-07-166,0106,1005,9606,01049,9006,010
2020-07-155,9005,9505,8705,91019,8005,910
2020-07-145,8805,8805,7605,84040,3005,840
2020-07-135,8505,9405,8305,93029,5005,930
2020-07-106,0006,0005,8305,83050,9005,830
2020-07-096,0006,0705,9306,00061,9006,000
2020-07-085,8906,2605,8606,050176,9006,050
2020-07-075,7805,8005,6305,70030,4005,700
2020-07-065,6005,7805,6005,78023,0005,780
2020-07-035,5105,6205,5105,62025,8005,620
2020-07-025,7005,7205,4805,51063,1005,510
2020-07-015,7205,8405,6105,62053,5005,620
2020-06-305,6105,7305,5905,63054,2005,630
2020-06-295,6005,6705,5105,55056,6005,550
2020-06-265,5605,7305,5405,69050,3005,690
2020-06-255,5005,6305,4905,60041,4005,600
2020-06-245,6505,7205,5805,58047,8005,580
2020-06-235,7005,7605,5805,68041,1005,680
2020-06-225,7205,7905,6605,67055,8005,670
2020-06-195,8405,8705,6905,690149,7005,690
2020-06-185,7905,8205,6905,78039,9005,780
2020-06-175,8005,8905,7505,79052,6005,790
2020-06-165,6605,8905,6605,83063,2005,830
2020-06-155,8305,8605,5805,59058,9005,590
2020-06-125,8905,9905,8305,91074,4005,910
2020-06-116,1306,2006,0706,09046,4006,090
2020-06-106,2106,2406,1106,19025,1006,190
2020-06-096,3106,3106,1406,21050,0006,210
2020-06-086,2606,3206,1506,32051,3006,320
2020-06-056,1206,2006,0406,18045,1006,180
2020-06-046,1606,2106,0106,16053,0006,160
2020-06-036,2506,2906,0806,14056,3006,140
2020-06-026,1506,1906,1106,15057,0006,150
2020-06-016,1706,2206,1006,14050,1006,140
2020-05-296,3306,3906,1706,19080,0006,190
2020-05-286,3906,4606,2706,45087,5006,450
2020-05-276,3006,5506,2606,420108,4006,420
2020-05-266,0006,2905,9806,29071,3006,290
2020-05-255,8906,0005,8506,00044,7006,000
2020-05-225,8005,8305,7105,81035,4005,810
2020-05-215,8605,8805,7205,83048,7005,830
2020-05-205,8405,9805,8405,88054,8005,880
2020-05-195,8905,9805,7105,93087,3005,930
2020-05-185,7105,7805,6105,720126,1005,720
2020-05-155,7005,8905,5305,560240,7005,560
2020-05-145,5005,5005,0805,10058,5005,100
2020-05-135,3305,5305,2805,50054,8005,500
2020-05-125,3605,3805,2605,35032,2005,350
2020-05-115,2605,3905,2505,38037,7005,380
2020-05-085,1505,2205,1105,22037,8005,220
2020-05-075,0905,2105,0305,08035,6005,080
2020-05-015,2105,2105,0405,13041,1005,130
2020-04-305,2105,3005,2005,24056,7005,240
2020-04-284,9355,0404,9355,03052,7005,030
2020-04-274,7504,8654,7354,86539,3004,865
2020-04-244,7604,7604,6704,69023,0004,690
2020-04-234,6754,7704,6754,77025,9004,770
2020-04-224,6004,6554,5654,64526,4004,645
2020-04-214,8004,8004,6354,68553,9004,685
2020-04-204,8104,8804,8054,84524,6004,845
2020-04-174,9054,9854,8054,84559,6004,845
2020-04-164,7504,8904,7454,88031,9004,880
2020-04-154,9954,9954,8254,85556,5004,855
2020-04-144,8054,9904,8054,98050,7004,980
2020-04-134,8904,9504,8104,82042,4004,820
2020-04-104,8954,8954,6954,88051,4004,880
2020-04-094,9154,9204,7954,85537,7004,855
2020-04-084,7504,9204,6854,86061,8004,860
2020-04-074,7004,7454,5754,72569,4004,725
2020-04-064,2004,5154,1104,49571,5004,495
2020-04-034,4954,5554,2404,24072,4004,240
2020-04-024,2954,4604,2854,38563,0004,385
2020-04-014,4654,6254,4004,43569,2004,435
2020-03-314,8004,8604,5904,60576,1004,605
2020-03-304,8904,9454,7054,795132,4004,795
2020-03-274,8955,1604,8855,000155,1005,000
2020-03-264,7354,8104,5854,685120,1004,685
2020-03-254,6504,6654,4554,66590,4004,665
2020-03-244,0904,2904,0204,23081,2004,230
2020-03-233,8604,0003,7903,965123,3003,965
2020-03-193,8903,9403,7353,85593,0003,855
2020-03-183,8853,9753,7453,755138,3003,755
2020-03-173,5603,8853,5053,850140,0003,850
2020-03-163,8953,9653,7403,76083,2003,760
2020-03-133,8103,9103,6053,755151,6003,755
2020-03-124,2554,4104,1404,160119,2004,160
2020-03-114,5304,6654,3804,380119,1004,380
2020-03-104,4004,5904,2254,55092,9004,550
2020-03-094,6504,6504,4104,540118,9004,540
2020-03-064,9504,9954,7704,83570,8004,835
2020-03-055,2305,2305,0105,03048,9005,030
2020-03-045,0005,2104,9655,13054,1005,130
2020-03-035,4005,4205,1005,10065,5005,100
2020-03-024,9205,3304,9205,22089,5005,220
2020-02-285,0105,1804,9805,020110,4005,020
2020-02-275,4005,4005,2405,26071,7005,260
2020-02-265,3705,4705,3405,46054,6005,460
2020-02-255,2905,5805,2605,50083,3005,500
2020-02-215,7505,8505,7105,75041,1005,750
2020-02-205,9906,0205,8205,83046,1005,830
2020-02-195,8805,9805,8405,94038,8005,940
2020-02-185,9505,9705,8105,85041,7005,850
2020-02-176,0806,1205,9205,990122,3005,990
2020-02-146,3706,4106,1006,21086,5006,210
2020-02-136,4606,5206,3706,47036,1006,470
2020-02-126,6306,7106,3806,45088,7006,450
2020-02-106,4606,7506,4306,630139,4006,630
2020-02-076,7706,7806,5406,56055,4006,560
2020-02-066,6506,7706,6406,71055,5006,710
2020-02-056,5306,6306,5306,57039,2006,570
2020-02-046,3706,4606,3506,42041,1006,420
2020-02-036,2106,4506,2106,41047,8006,410
2020-01-316,3806,4906,3606,42038,1006,420
2020-01-306,5106,5606,3206,39074,9006,390
2020-01-296,5806,6006,4506,57049,2006,570
2020-01-286,4506,5406,3806,51056,8006,510
2020-01-276,7006,7106,5506,57048,7006,570
2020-01-246,9306,9906,7906,83042,5006,830
2020-01-237,0807,1106,9306,94036,4006,940
2020-01-227,0707,1407,0207,10019,7007,100
2020-01-217,1607,1807,0407,06022,2007,060
2020-01-207,1007,1507,0607,14019,2007,140
2020-01-177,0907,1007,0007,05031,5007,050
2020-01-167,1907,1906,9407,02057,9007,020
2020-01-157,2607,2807,1707,19038,1007,190
2020-01-147,2207,2807,1807,26069,4007,260
2020-01-107,0807,1407,0107,13077,1007,130
2020-01-097,0407,1307,0207,06066,1007,060
2020-01-086,9807,0406,8006,93078,2006,930
2020-01-077,0007,1106,9307,08064,8007,080
2020-01-066,9507,0106,8406,99081,9006,990

分割・併合履歴 ： なし