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
2023-12-29	6,270	6,370	6,240	6,290	73,100	2,096.67
2023-12-28	6,200	6,290	6,100	6,270	81,100	2,090
2023-12-27	6,090	6,150	6,050	6,150	66,000	2,050
2023-12-26	5,860	6,030	5,860	6,010	71,000	2,003.33
2023-12-25	6,030	6,050	5,910	5,930	43,300	1,976.67
2023-12-22	6,030	6,070	5,990	6,000	34,400	2,000
2023-12-21	6,130	6,130	6,010	6,010	58,100	2,003.33
2023-12-20	6,160	6,200	6,120	6,120	55,400	2,040
2023-12-19	5,990	6,170	5,970	6,120	60,700	2,040
2023-12-18	6,000	6,000	5,890	6,000	62,800	2,000
2023-12-15	5,870	6,030	5,860	6,010	65,000	2,003.33
2023-12-14	6,010	6,040	5,830	5,860	48,900	1,953.33
2023-12-13	5,910	6,060	5,910	6,010	58,100	2,003.33
2023-12-12	6,000	6,030	5,870	5,880	43,500	1,960
2023-12-11	6,000	6,040	5,900	5,960	48,300	1,986.67
2023-12-08	5,950	6,000	5,910	5,940	61,300	1,980
2023-12-07	6,070	6,090	5,940	5,950	55,000	1,983.33
2023-12-06	6,000	6,150	6,000	6,130	52,400	2,043.33
2023-12-05	6,100	6,110	5,980	5,980	139,600	1,993.33
2023-12-04	6,330	6,360	6,180	6,200	96,200	2,066.67
2023-12-01	6,400	6,400	6,290	6,320	73,500	2,106.67
2023-11-30	6,160	6,410	6,160	6,380	104,400	2,126.67
2023-11-29	6,290	6,290	6,150	6,150	110,300	2,050
2023-11-28	6,490	6,500	6,310	6,360	101,500	2,120
2023-11-27	6,480	6,550	6,430	6,520	65,100	2,173.33
2023-11-24	6,350	6,440	6,300	6,390	76,500	2,130
2023-11-22	6,400	6,400	6,250	6,280	68,500	2,093.33
2023-11-21	6,320	6,340	6,240	6,300	76,800	2,100
2023-11-20	6,300	6,500	6,290	6,310	92,900	2,103.33
2023-11-17	6,200	6,250	6,140	6,250	64,300	2,083.33
2023-11-16	6,200	6,290	6,130	6,170	61,300	2,056.67
2023-11-15	6,330	6,330	6,160	6,210	72,400	2,070
2023-11-14	6,230	6,250	6,060	6,170	116,300	2,056.67
2023-11-13	6,270	6,420	6,170	6,180	273,100	2,060
2023-11-10	6,890	6,890	6,630	6,680	129,800	2,226.67
2023-11-09	6,770	6,940	6,720	6,940	73,700	2,313.33
2023-11-08	6,990	6,990	6,800	6,800	58,000	2,266.67
2023-11-07	7,150	7,150	6,930	6,940	55,200	2,313.33
2023-11-06	7,120	7,200	7,060	7,150	68,600	2,383.33
2023-11-02	7,000	7,020	6,930	6,940	33,200	2,313.33
2023-11-01	6,890	6,940	6,810	6,890	46,800	2,296.67
2023-10-31	6,730	6,810	6,640	6,800	41,700	2,266.67
2023-10-30	6,910	6,910	6,690	6,730	44,200	2,243.33
2023-10-27	6,770	6,870	6,760	6,870	34,000	2,290
2023-10-26	6,720	6,790	6,670	6,680	43,100	2,226.67
2023-10-25	6,950	6,970	6,880	6,890	33,800	2,296.67
2023-10-24	6,830	6,900	6,600	6,860	47,500	2,286.67
2023-10-23	6,920	6,950	6,760	6,780	70,200	2,260
2023-10-20	6,990	7,070	6,960	7,000	51,300	2,333.33
2023-10-19	7,280	7,290	7,070	7,130	56,000	2,376.67
2023-10-18	7,250	7,380	7,230	7,360	43,400	2,453.33
2023-10-17	7,280	7,370	7,190	7,240	47,400	2,413.33
2023-10-16	7,330	7,340	7,120	7,150	55,500	2,383.33
2023-10-13	7,580	7,590	7,460	7,460	40,900	2,486.67
2023-10-12	7,280	7,660	7,270	7,620	75,100	2,540
2023-10-11	7,160	7,300	7,150	7,230	31,800	2,410
2023-10-10	7,210	7,260	7,180	7,220	29,100	2,406.67
2023-10-06	7,110	7,130	7,060	7,110	31,200	2,370
2023-10-05	7,040	7,110	7,020	7,070	55,500	2,356.67
2023-10-04	7,100	7,140	7,030	7,080	52,400	2,360
2023-10-03	7,500	7,510	7,270	7,290	56,000	2,430
2023-10-02	7,560	7,730	7,520	7,540	62,500	2,513.33
2023-09-29	7,710	7,750	7,450	7,500	60,300	2,500
2023-09-28	7,630	7,710	7,580	7,670	81,200	2,556.67
2023-09-27	7,290	7,650	7,290	7,610	84,000	2,536.67
2023-09-26	7,540	7,540	7,300	7,300	30,800	2,433.33
2023-09-25	7,390	7,550	7,360	7,530	42,200	2,510
2023-09-22	7,250	7,420	7,220	7,360	43,900	2,453.33
2023-09-21	7,420	7,450	7,330	7,350	33,300	2,450
2023-09-20	7,610	7,640	7,480	7,480	39,700	2,493.33
2023-09-19	7,710	7,770	7,590	7,670	43,800	2,556.67
2023-09-15	7,640	7,860	7,640	7,810	135,100	2,603.33
2023-09-14	7,590	7,620	7,530	7,550	42,300	2,516.67
2023-09-13	7,790	7,820	7,590	7,610	41,400	2,536.67
2023-09-12	7,840	7,880	7,690	7,790	35,200	2,596.67
2023-09-11	7,770	7,890	7,760	7,840	47,200	2,613.33
2023-09-08	7,650	7,740	7,630	7,720	58,400	2,573.33
2023-09-07	7,900	7,950	7,760	7,770	41,300	2,590
2023-09-06	8,020	8,090	7,910	7,930	57,800	2,643.33
2023-09-05	7,980	8,090	7,920	8,090	81,000	2,696.67
2023-09-04	7,820	7,890	7,780	7,890	42,800	2,630
2023-09-01	7,780	7,820	7,730	7,770	37,200	2,590
2023-08-31	7,720	7,850	7,710	7,810	47,500	2,603.33
2023-08-30	7,710	7,770	7,650	7,710	46,600	2,570
2023-08-29	7,660	7,660	7,520	7,600	60,200	2,533.33
2023-08-28	7,420	7,570	7,410	7,550	40,900	2,516.67
2023-08-25	7,290	7,420	7,260	7,330	36,000	2,443.33
2023-08-24	7,450	7,520	7,390	7,420	54,500	2,473.33
2023-08-23	7,170	7,420	7,160	7,420	64,600	2,473.33
2023-08-22	7,040	7,170	7,020	7,170	43,800	2,390
2023-08-21	7,090	7,130	7,010	7,010	52,100	2,336.67
2023-08-18	6,970	7,140	6,950	7,120	62,600	2,373.33
2023-08-17	7,030	7,130	6,940	7,060	86,200	2,353.33
2023-08-16	7,280	7,310	7,130	7,130	77,600	2,376.67
2023-08-15	7,670	7,670	7,380	7,430	118,500	2,476.67
2023-08-14	8,050	8,330	7,520	7,580	178,300	2,526.67
2023-08-10	7,680	7,770	7,590	7,660	120,100	2,553.33
2023-08-09	7,760	7,810	7,700	7,770	53,400	2,590
2023-08-08	8,000	8,000	7,770	7,780	54,900	2,593.33
2023-08-07	7,850	8,080	7,810	8,000	66,200	2,666.67
2023-08-04	7,740	8,030	7,730	7,900	62,100	2,633.33
2023-08-03	7,900	7,930	7,760	7,770	57,400	2,590
2023-08-02	7,870	8,120	7,820	7,980	91,200	2,660
2023-08-01	7,900	8,010	7,830	7,950	64,300	2,650
2023-07-31	8,170	8,170	7,900	7,960	88,000	2,653.33
2023-07-28	8,100	8,130	7,830	8,020	125,300	2,673.33
2023-07-27	7,970	8,180	7,950	8,170	45,900	2,723.33
2023-07-26	8,060	8,060	7,920	8,000	47,800	2,666.67
2023-07-25	8,150	8,150	7,960	8,000	70,600	2,666.67
2023-07-24	8,210	8,210	8,060	8,110	45,400	2,703.33
2023-07-21	8,110	8,220	8,100	8,120	35,500	2,706.67
2023-07-20	8,390	8,390	8,230	8,250	61,900	2,750
2023-07-19	8,400	8,450	8,310	8,410	57,300	2,803.33
2023-07-18	8,250	8,340	8,150	8,340	80,600	2,780
2023-07-14	8,070	8,130	7,850	7,950	60,000	2,650
2023-07-13	8,000	8,020	7,880	7,990	66,100	2,663.33
2023-07-12	8,130	8,160	7,930	7,940	107,600	2,646.67
2023-07-11	8,300	8,300	8,060	8,100	79,100	2,700
2023-07-10	8,260	8,420	8,140	8,200	139,600	2,733.33
2023-07-07	8,440	8,540	8,340	8,340	71,100	2,780
2023-07-06	8,560	8,710	8,520	8,590	72,000	2,863.33
2023-07-05	8,600	8,820	8,530	8,760	99,100	2,920
2023-07-04	8,730	8,790	8,570	8,700	68,200	2,900
2023-07-03	8,650	8,890	8,650	8,730	112,900	2,910
2023-06-30	8,620	8,630	8,460	8,540	51,600	2,846.67
2023-06-29	8,650	8,770	8,590	8,620	74,400	2,873.33
2023-06-28	8,360	8,590	8,310	8,580	96,500	2,860
2023-06-27	8,180	8,290	8,170	8,220	55,200	2,740
2023-06-26	8,360	8,410	8,190	8,250	58,400	2,750
2023-06-23	8,500	8,620	8,190	8,280	82,800	2,760
2023-06-22	8,520	8,600	8,410	8,440	78,400	2,813.33
2023-06-21	8,670	8,710	8,580	8,640	73,600	2,880
2023-06-20	8,750	8,810	8,600	8,670	110,500	2,890
2023-06-19	8,430	8,910	8,340	8,820	292,600	2,940
2023-06-16	8,180	8,310	8,060	8,280	158,200	2,760
2023-06-15	8,330	8,480	8,260	8,290	115,900	2,763.33
2023-06-14	8,340	8,360	8,200	8,270	128,600	2,756.67
2023-06-13	8,340	8,390	8,220	8,340	134,500	2,780
2023-06-12	8,130	8,490	8,070	8,340	184,500	2,780
2023-06-09	7,940	8,270	7,820	8,130	200,700	2,710
2023-06-08	7,760	7,910	7,690	7,790	121,400	2,596.67
2023-06-07	8,350	8,350	7,850	7,910	267,000	2,636.67
2023-06-06	7,670	8,230	7,670	8,200	427,600	2,733.33
2023-06-05	7,460	7,480	7,290	7,450	70,500	2,483.33
2023-06-02	7,160	7,350	6,970	7,310	103,700	2,436.67
2023-06-01	6,850	7,080	6,810	7,020	85,500	2,340
2023-05-31	7,360	7,360	6,980	7,000	132,400	2,333.33
2023-05-30	7,280	7,380	7,170	7,360	70,800	2,453.33
2023-05-29	7,550	7,650	7,270	7,320	111,900	2,440
2023-05-26	7,420	7,630	7,310	7,310	178,000	2,436.67
2023-05-25	6,870	7,270	6,870	7,270	145,400	2,423.33
2023-05-24	6,800	6,910	6,710	6,860	57,300	2,286.67
2023-05-23	7,040	7,060	6,820	6,880	93,700	2,293.33
2023-05-22	7,100	7,140	6,890	7,000	124,000	2,333.33
2023-05-19	6,530	7,100	6,500	7,100	231,800	2,366.67
2023-05-18	6,420	6,490	6,400	6,460	69,500	2,153.33
2023-05-17	6,210	6,400	6,150	6,340	83,300	2,113.33
2023-05-16	6,280	6,350	6,150	6,190	101,600	2,063.33
2023-05-15	6,590	6,590	6,140	6,220	220,200	2,073.33
2023-05-12	6,900	6,900	6,790	6,880	55,900	2,293.33
2023-05-11	6,890	6,930	6,870	6,930	24,900	2,310
2023-05-10	6,920	6,930	6,860	6,910	32,400	2,303.33
2023-05-09	6,850	6,940	6,830	6,910	38,500	2,303.33
2023-05-08	6,910	6,920	6,830	6,850	36,200	2,283.33
2023-05-02	6,880	6,890	6,830	6,880	27,000	2,293.33
2023-05-01	6,800	6,880	6,790	6,860	34,900	2,286.67
2023-04-28	6,720	6,760	6,660	6,760	32,200	2,253.33
2023-04-27	6,540	6,650	6,510	6,640	32,200	2,213.33
2023-04-26	6,690	6,690	6,530	6,570	35,800	2,190
2023-04-25	6,720	6,840	6,720	6,750	33,000	2,250
2023-04-24	6,690	6,760	6,690	6,750	28,500	2,250
2023-04-21	6,680	6,800	6,680	6,720	36,700	2,240
2023-04-20	6,670	6,780	6,670	6,740	33,000	2,246.67
2023-04-19	6,690	6,730	6,660	6,730	27,800	2,243.33
2023-04-18	6,710	6,800	6,660	6,780	42,600	2,260
2023-04-17	6,730	6,770	6,700	6,750	32,500	2,250
2023-04-14	6,710	6,750	6,610	6,750	41,400	2,250
2023-04-13	6,640	6,690	6,610	6,690	21,700	2,230
2023-04-12	6,730	6,730	6,670	6,710	23,600	2,236.67
2023-04-11	6,710	6,780	6,690	6,730	44,300	2,243.33
2023-04-10	6,690	6,770	6,620	6,650	36,500	2,216.67
2023-04-07	6,430	6,670	6,430	6,630	77,800	2,210
2023-04-06	6,510	6,510	6,380	6,430	55,900	2,143.33
2023-04-05	6,600	6,640	6,560	6,560	44,000	2,186.67
2023-04-04	6,790	6,790	6,690	6,730	46,400	2,243.33
2023-04-03	6,940	6,940	6,830	6,850	50,300	2,283.33
2023-03-31	6,820	6,870	6,800	6,850	47,400	2,283.33
2023-03-30	6,680	6,770	6,650	6,760	56,300	2,253.33
2023-03-29	6,580	6,760	6,530	6,740	157,200	2,246.67
2023-03-28	6,640	6,640	6,510	6,530	74,000	2,176.67
2023-03-27	6,610	6,620	6,530	6,620	100,200	2,206.67
2023-03-24	6,640	6,680	6,550	6,590	106,400	2,196.67
2023-03-23	6,530	6,700	6,460	6,670	75,900	2,223.33
2023-03-22	6,490	6,580	6,460	6,540	59,500	2,180
2023-03-20	6,420	6,500	6,330	6,350	75,200	2,116.67
2023-03-17	6,330	6,500	6,330	6,480	97,300	2,160
2023-03-16	6,240	6,330	6,210	6,300	52,000	2,100
2023-03-15	6,480	6,510	6,390	6,400	32,300	2,133.33
2023-03-14	6,510	6,530	6,350	6,380	66,400	2,126.67
2023-03-13	6,610	6,630	6,500	6,630	47,200	2,210
2023-03-10	6,780	6,810	6,660	6,710	158,000	2,236.67
2023-03-09	6,840	6,890	6,830	6,880	38,300	2,293.33
2023-03-08	6,770	6,880	6,740	6,840	50,000	2,280
2023-03-07	6,880	6,890	6,830	6,870	44,900	2,290
2023-03-06	6,870	6,950	6,790	6,870	122,500	2,290
2023-03-03	6,700	6,710	6,630	6,690	46,900	2,230
2023-03-02	6,790	6,830	6,570	6,610	56,700	2,203.33
2023-03-01	6,650	6,780	6,650	6,780	50,200	2,260
2023-02-28	6,670	6,780	6,650	6,720	69,200	2,240
2023-02-27	6,520	6,590	6,490	6,580	33,800	2,193.33
2023-02-24	6,530	6,770	6,520	6,570	93,400	2,190
2023-02-22	6,430	6,500	6,430	6,450	35,700	2,150
2023-02-21	6,460	6,550	6,460	6,500	35,000	2,166.67
2023-02-20	6,470	6,500	6,400	6,470	35,100	2,156.67
2023-02-17	6,500	6,540	6,420	6,490	42,100	2,163.33
2023-02-16	6,540	6,580	6,480	6,550	49,100	2,183.33
2023-02-15	6,710	6,740	6,510	6,540	49,700	2,180
2023-02-14	6,650	6,720	6,600	6,710	75,800	2,236.67
2023-02-13	6,870	6,930	6,570	6,590	136,100	2,196.67
2023-02-10	6,330	6,480	6,330	6,470	54,700	2,156.67
2023-02-09	6,340	6,390	6,290	6,390	41,900	2,130
2023-02-08	6,440	6,460	6,340	6,380	34,800	2,126.67
2023-02-07	6,340	6,470	6,330	6,450	46,400	2,150
2023-02-06	6,350	6,350	6,240	6,310	40,700	2,103.33
2023-02-03	6,400	6,400	6,300	6,330	26,400	2,110
2023-02-02	6,370	6,450	6,320	6,350	48,300	2,116.67
2023-02-01	6,470	6,500	6,300	6,320	46,000	2,106.67
2023-01-31	6,270	6,430	6,250	6,390	66,600	2,130
2023-01-30	6,120	6,280	6,120	6,280	45,900	2,093.33
2023-01-27	6,140	6,180	6,110	6,150	40,200	2,050
2023-01-26	6,200	6,200	6,100	6,160	61,200	2,053.33
2023-01-25	6,160	6,250	6,120	6,220	43,500	2,073.33
2023-01-24	6,200	6,240	6,140	6,200	67,900	2,066.67
2023-01-23	6,170	6,240	6,070	6,110	103,300	2,036.67
2023-01-20	5,870	5,990	5,820	5,970	52,800	1,990
2023-01-19	5,830	5,900	5,780	5,840	31,700	1,946.67
2023-01-18	5,740	5,870	5,710	5,830	41,200	1,943.33
2023-01-17	5,710	5,790	5,680	5,740	21,200	1,913.33
2023-01-16	5,640	5,680	5,610	5,630	35,300	1,876.67
2023-01-13	5,710	5,790	5,710	5,730	32,600	1,910
2023-01-12	5,890	5,910	5,730	5,730	45,200	1,910
2023-01-11	5,640	5,810	5,640	5,810	76,300	1,936.67
2023-01-10	5,620	5,680	5,540	5,540	36,800	1,846.67
2023-01-06	5,460	5,560	5,460	5,550	48,700	1,850
2023-01-05	5,460	5,540	5,420	5,530	90,200	1,843.33
2023-01-04	5,430	5,430	5,260	5,260	29,400	1,753.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30