1. HOME >
  2. 株価時系列 >
  3. 6258 >
  4. 2021年

6258 平田機工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,4306,4606,3306,39033,5006,390
2021-12-296,3106,4706,2906,43053,7006,430
2021-12-286,1506,3006,1106,30054,3006,300
2021-12-276,1806,1906,0806,09057,0006,090
2021-12-245,9206,1505,9006,12072,5006,120
2021-12-235,8305,8705,8005,83023,3005,830
2021-12-225,8705,9005,7805,80028,5005,800
2021-12-215,9005,9105,8205,85031,0005,850
2021-12-205,9405,9805,8405,86028,2005,860
2021-12-176,0306,0505,9606,01038,2006,010
2021-12-166,1006,1306,0406,08029,3006,080
2021-12-156,0106,0806,0006,03017,7006,030
2021-12-145,9806,0605,9205,98030,3005,980
2021-12-136,0706,1105,9705,99040,5005,990
2021-12-106,1906,1906,0206,02023,4006,020
2021-12-096,2106,2106,1106,13020,0006,130
2021-12-086,2806,2806,1706,22022,1006,220
2021-12-076,0406,2006,0106,18048,4006,180
2021-12-065,9806,0305,9305,94025,3005,940
2021-12-035,9106,0205,8406,02021,1006,020
2021-12-025,8605,9105,8405,85031,1005,850
2021-12-015,9306,0005,8505,93053,4005,930
2021-11-306,1206,2005,9705,97037,1005,970
2021-11-296,1206,2506,0606,08052,8006,080
2021-11-266,4306,4306,1606,29042,9006,290
2021-11-256,4006,4206,3206,39021,6006,390
2021-11-246,5006,5406,3406,37030,5006,370
2021-11-226,5506,5506,4006,48034,1006,480
2021-11-196,5506,5806,4606,52043,1006,520
2021-11-186,5306,5506,4506,51040,9006,510
2021-11-176,6406,6806,5506,61040,7006,610
2021-11-166,8106,8206,5906,63055,6006,630
2021-11-156,9706,9806,7906,80043,3006,800
2021-11-126,8906,9906,8806,92033,7006,920
2021-11-116,8606,9206,8006,89015,2006,890
2021-11-106,9606,9906,8806,88012,3006,880
2021-11-097,0507,0606,9306,96022,6006,960
2021-11-087,0607,0606,9707,03013,0007,030
2021-11-057,0407,0606,9807,06021,5007,060
2021-11-046,9907,0606,9207,06033,2007,060
2021-11-026,9907,0006,8706,89020,5006,890
2021-11-017,0207,0506,9707,02026,3007,020
2021-10-296,7806,9106,7306,91023,1006,910
2021-10-286,7106,8306,6906,81024,2006,810
2021-10-276,7706,8006,7006,76013,1006,760
2021-10-266,9006,9006,7906,81021,0006,810
2021-10-256,7806,8906,7806,80017,2006,800
2021-10-226,8207,0106,7906,96023,5006,960
2021-10-217,0207,0206,8506,85017,2006,850
2021-10-207,0507,1607,0007,02028,3007,020
2021-10-197,0307,0707,0107,04021,3007,040
2021-10-187,1307,1406,9607,04049,4007,040
2021-10-156,6907,0806,6907,07056,9007,070
2021-10-146,5606,6406,5306,63019,3006,630
2021-10-136,6306,6306,4806,57040,5006,570
2021-10-126,8006,8006,6506,65022,7006,650
2021-10-116,8306,9506,7606,80050,0006,800
2021-10-086,6206,7506,5606,66035,9006,660
2021-10-076,5606,6606,5106,54029,4006,540
2021-10-066,6706,7906,5106,56034,3006,560
2021-10-056,5706,6406,4206,57045,5006,570
2021-10-046,8006,8506,6306,63042,2006,630
2021-10-016,8206,9006,7406,76037,1006,760
2021-09-306,9606,9806,8806,89025,0006,890
2021-09-296,9707,0406,8806,96047,7006,960
2021-09-287,0307,1706,9407,11052,4007,110
2021-09-277,0707,0706,9006,95019,8006,950
2021-09-247,0207,0907,0207,07028,7007,070
2021-09-227,0207,0206,8606,88030,5006,880
2021-09-217,0007,0806,9407,02051,5007,020
2021-09-177,1607,3107,1307,30056,0007,300
2021-09-167,4007,4007,1607,22057,0007,220
2021-09-157,3007,4007,2807,32044,4007,320
2021-09-147,3207,4207,2307,42066,2007,420
2021-09-136,9007,3306,9007,320180,3007,320
2021-09-106,7706,8806,7706,88043,2006,880
2021-09-096,8406,8606,7506,79031,2006,790
2021-09-086,7506,8606,7106,86044,9006,860
2021-09-076,8506,9006,7606,82034,6006,820
2021-09-066,8406,8606,7506,84042,3006,840
2021-09-036,6606,8106,6406,78033,6006,780
2021-09-026,7206,7306,6106,67041,7006,670
2021-09-016,8206,8206,6806,69027,8006,690
2021-08-316,7306,8306,6906,76036,8006,760
2021-08-306,7306,8306,6906,73056,7006,730
2021-08-276,5806,6806,5406,66040,1006,660
2021-08-266,6406,6806,5606,66052,2006,660
2021-08-256,4506,6806,4206,630114,5006,630
2021-08-246,3006,4306,3006,41045,7006,410
2021-08-236,2306,3406,2006,30023,7006,300
2021-08-206,2806,2906,1606,17053,0006,170
2021-08-196,2006,3806,1306,28047,0006,280
2021-08-186,2306,2806,1606,25028,2006,250
2021-08-176,4406,4506,2806,28022,7006,280
2021-08-166,5806,5806,3206,34064,7006,340
2021-08-136,5706,9506,5606,640139,7006,640
2021-08-126,3506,5006,3306,47062,5006,470
2021-08-116,3606,3906,3006,35025,2006,350
2021-08-106,2606,4006,2406,36037,1006,360
2021-08-066,1606,2606,1606,22022,7006,220
2021-08-056,0806,2406,0806,21023,2006,210
2021-08-046,2206,2306,1406,17021,1006,170
2021-08-036,2106,2906,2106,22015,3006,220
2021-08-026,1906,2906,1606,29030,5006,290
2021-07-306,2206,2306,1306,14021,8006,140
2021-07-296,1206,2306,1206,23023,4006,230
2021-07-286,1206,1506,0606,10038,0006,100
2021-07-276,2106,2506,1506,18029,7006,180
2021-07-266,2906,2906,2106,24015,7006,240
2021-07-216,1806,2206,1306,16022,7006,160
2021-07-206,1306,1706,0606,08055,9006,080
2021-07-196,3106,3106,1806,23040,9006,230
2021-07-166,3606,4106,3206,41036,3006,410
2021-07-156,5706,5806,4106,41026,0006,410
2021-07-146,5406,6206,5106,58021,6006,580
2021-07-136,4506,6106,4506,57031,0006,570
2021-07-126,4406,5406,3906,51044,4006,510
2021-07-096,2906,3006,1306,28061,3006,280
2021-07-086,4506,4806,3206,32055,1006,320
2021-07-076,4406,4906,4006,45030,4006,450
2021-07-066,4806,5906,4706,52033,6006,520
2021-07-056,5506,5506,4706,49030,9006,490
2021-07-026,6106,6106,5006,59039,9006,590
2021-07-016,6306,6806,5606,58043,5006,580
2021-06-306,6106,7106,5606,620156,9006,620
2021-06-296,6906,6906,5506,60079,0006,600
2021-06-286,8206,8606,7106,73045,4006,730
2021-06-256,7906,8406,7506,80064,2006,800
2021-06-246,6806,8306,6106,75090,8006,750
2021-06-236,6606,6606,5806,58034,7006,580
2021-06-226,5406,6006,4806,57043,1006,570
2021-06-216,4406,4606,3206,36062,6006,360
2021-06-186,7206,7706,5706,59070,2006,590
2021-06-176,6806,8106,6506,74079,4006,740
2021-06-166,7706,8506,6806,73055,2006,730
2021-06-156,6606,7806,6206,77060,8006,770
2021-06-146,7106,7106,5506,67047,3006,670
2021-06-116,5306,7506,5006,680134,5006,680
2021-06-106,4106,4406,3306,43034,9006,430
2021-06-096,5306,5906,4106,41040,4006,410
2021-06-086,5806,6206,5006,51039,0006,510
2021-06-076,6106,6406,5706,57021,1006,570
2021-06-046,5706,6206,5406,56024,1006,560
2021-06-036,4906,6706,4906,59045,3006,590
2021-06-026,5106,5606,4606,49038,4006,490
2021-06-016,5006,6006,4706,57035,9006,570
2021-05-316,5906,6106,4306,47033,4006,470
2021-05-286,6606,6606,5506,58032,7006,580
2021-05-276,6406,6506,4806,48063,5006,480
2021-05-266,6306,6706,6106,64040,4006,640
2021-05-256,5606,6506,4706,53069,6006,530
2021-05-246,5506,6906,5406,57040,4006,570
2021-05-216,5306,6206,4506,56070,5006,560
2021-05-206,2206,3906,2106,34024,1006,340
2021-05-196,3006,3906,2406,25056,7006,250
2021-05-186,2606,4706,1406,44063,4006,440
2021-05-176,4206,5006,1206,140188,5006,140
2021-05-146,6406,6406,5006,62056,3006,620
2021-05-136,6106,6306,4306,45068,2006,450
2021-05-126,9406,9806,6406,71079,4006,710
2021-05-117,1907,1906,9506,96052,8006,960
2021-05-107,2907,3107,1907,27047,5007,270
2021-05-077,2907,4007,2707,32029,9007,320
2021-05-067,1507,3107,1107,27043,7007,270
2021-04-307,2907,2907,1807,19027,2007,190
2021-04-287,3707,4007,2107,30038,2007,300
2021-04-277,3107,4407,2907,34034,8007,340
2021-04-267,2907,3907,2607,32036,8007,320
2021-04-237,3207,3507,2507,29027,4007,290
2021-04-227,2507,3907,2507,38045,7007,380
2021-04-217,2307,2807,1607,19050,5007,190
2021-04-207,3807,3907,2107,36040,7007,360
2021-04-197,4707,4907,3907,46034,7007,460
2021-04-167,5007,5207,3807,42032,0007,420
2021-04-157,4607,5207,4207,47030,1007,470
2021-04-147,5307,6007,4507,50033,0007,500
2021-04-137,5007,6307,4607,55052,1007,550
2021-04-127,5007,5407,4207,50035,8007,500
2021-04-097,5307,5507,3907,49064,7007,490
2021-04-087,5507,5507,3707,50063,2007,500
2021-04-077,3307,6107,2807,58073,7007,580
2021-04-067,6507,6907,3607,420126,4007,420
2021-04-057,3507,6007,2907,550207,7007,550
2021-04-027,0007,2207,0007,20097,2007,200
2021-04-016,9106,9906,8906,95032,2006,950
2021-03-316,8807,0106,8406,86062,2006,860
2021-03-306,9006,9306,8406,88050,4006,880
2021-03-296,9506,9706,8006,900132,3006,900
2021-03-266,8306,8906,8106,85068,6006,850
2021-03-256,7406,8506,7406,79047,3006,790
2021-03-246,7906,8906,7106,80060,3006,800
2021-03-236,9607,0206,8306,83070,1006,830
2021-03-227,0607,0706,9607,00067,0007,000
2021-03-196,9007,1106,8607,10085,7007,100
2021-03-186,9407,0106,8706,99079,1006,990
2021-03-176,7706,9106,7606,87063,9006,870
2021-03-166,7506,7806,6806,78049,9006,780
2021-03-156,7806,7806,6406,73051,5006,730
2021-03-126,7906,8006,6906,74086,0006,740
2021-03-116,5006,8006,3906,720129,4006,720
2021-03-106,5906,6206,5006,53064,5006,530
2021-03-096,4406,5206,3006,49060,2006,490
2021-03-086,5906,5906,3806,42055,1006,420
2021-03-056,4006,4906,2706,49074,8006,490
2021-03-046,4606,5406,3606,46055,1006,460
2021-03-036,6506,6506,4606,59067,8006,590
2021-03-026,9206,9506,5606,630120,4006,630
2021-03-016,6006,7806,5706,77071,8006,770
2021-02-266,6106,6506,5006,52086,2006,520
2021-02-256,8006,8506,6806,70082,6006,700
2021-02-247,0107,0306,6706,670177,5006,670
2021-02-227,2807,3107,1607,280125,6007,280
2021-02-197,3307,4807,2807,34073,1007,340
2021-02-187,7107,7407,4207,420133,9007,420
2021-02-177,8107,9107,7707,86058,2007,860
2021-02-167,9307,9307,7907,81052,3007,810
2021-02-157,9007,9507,7807,84066,2007,840
2021-02-127,7807,9807,7407,860114,2007,860
2021-02-108,0908,0907,6407,740288,0007,740
2021-02-098,2008,4408,1808,30067,4008,300
2021-02-088,3908,4008,2608,30054,5008,300
2021-02-058,5008,6008,2708,36044,1008,360
2021-02-048,5308,5908,4308,47038,9008,470
2021-02-038,8108,8308,5808,61048,3008,610
2021-02-028,5008,7808,5008,75054,4008,750
2021-02-018,2808,5508,2008,50042,6008,500
2021-01-298,7008,7608,2708,28066,9008,280
2021-01-288,4508,7808,4008,67097,7008,670
2021-01-278,5408,8508,4608,740110,7008,740
2021-01-268,4708,5908,4308,54060,6008,540
2021-01-258,5608,5608,3308,43042,2008,430
2021-01-228,3908,6308,3708,51084,2008,510
2021-01-218,4308,7308,3208,390175,4008,390
2021-01-208,1008,4008,0708,350143,6008,350
2021-01-198,0708,2307,9608,010103,6008,010
2021-01-187,7807,7907,6607,78028,0007,780
2021-01-158,1008,1607,8207,83056,5007,830
2021-01-148,2508,4308,0408,100107,2008,100
2021-01-138,0108,2108,0108,20047,9008,200
2021-01-128,1008,1007,8607,99045,2007,990
2021-01-087,9808,1607,9408,07090,3008,070
2021-01-077,8708,0007,8407,92070,0007,920
2021-01-067,7907,8807,7407,79050,5007,790
2021-01-057,5807,7307,5507,71037,4007,710
2021-01-047,7307,7307,4707,63035,7007,630

分割・併合履歴 ： なし