6342 (株)太平製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,947 | 3,050 | 2,947 | 2,979 | 2,200 | 2,979 |
| 2025-04-03 | 3,010 | 3,015 | 2,948 | 2,997 | 2,700 | 2,997 |
| 2025-04-02 | 3,010 | 3,015 | 3,010 | 3,015 | 200 | 3,015 |
| 2025-04-01 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2025-03-31 | 3,095 | 3,095 | 3,040 | 3,040 | 800 | 3,040 |
| 2025-03-28 | 3,005 | 3,075 | 3,005 | 3,065 | 800 | 3,065 |
| 2025-03-27 | 3,015 | 3,050 | 3,015 | 3,050 | 500 | 3,050 |
| 2025-03-26 | 3,110 | 3,110 | 3,055 | 3,055 | 300 | 3,055 |
| 2025-03-25 | 3,110 | 3,110 | 3,110 | 3,110 | 300 | 3,110 |
| 2025-03-24 | 3,100 | 3,110 | 3,050 | 3,110 | 3,500 | 3,110 |
| 2025-03-21 | 3,040 | 3,090 | 3,040 | 3,090 | 900 | 3,090 |
| 2025-03-19 | 3,110 | 3,110 | 3,090 | 3,090 | 700 | 3,090 |
| 2025-03-18 | 3,100 | 3,110 | 3,095 | 3,110 | 900 | 3,110 |
| 2025-03-17 | 3,090 | 3,115 | 3,090 | 3,105 | 2,200 | 3,105 |
| 2025-03-14 | 3,030 | 3,090 | 3,010 | 3,090 | 600 | 3,090 |
| 2025-03-13 | 3,040 | 3,080 | 3,040 | 3,080 | 800 | 3,080 |
| 2025-03-12 | 3,045 | 3,045 | 3,040 | 3,040 | 200 | 3,040 |
| 2025-03-11 | 3,015 | 3,035 | 3,015 | 3,035 | 400 | 3,035 |
| 2025-03-10 | 3,080 | 3,085 | 3,050 | 3,050 | 800 | 3,050 |
| 2025-03-07 | 3,030 | 3,070 | 3,015 | 3,070 | 500 | 3,070 |
| 2025-03-06 | 3,040 | 3,040 | 3,000 | 3,010 | 1,100 | 3,010 |
| 2025-03-05 | 3,020 | 3,030 | 3,020 | 3,030 | 500 | 3,030 |
| 2025-03-04 | 3,030 | 3,030 | 3,015 | 3,020 | 600 | 3,020 |
| 2025-03-03 | 3,000 | 3,030 | 3,000 | 3,030 | 300 | 3,030 |
| 2025-02-28 | 3,085 | 3,085 | 3,000 | 3,000 | 1,600 | 3,000 |
| 2025-02-27 | 3,045 | 3,085 | 3,045 | 3,085 | 500 | 3,085 |
| 2025-02-26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2025-02-25 | 3,085 | 3,100 | 3,055 | 3,055 | 500 | 3,055 |
| 2025-02-21 | 3,035 | 3,105 | 3,035 | 3,080 | 2,500 | 3,080 |
| 2025-02-20 | 3,085 | 3,085 | 3,055 | 3,055 | 300 | 3,055 |
| 2025-02-19 | 3,075 | 3,085 | 3,045 | 3,085 | 600 | 3,085 |
| 2025-02-18 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2025-02-17 | 3,065 | 3,100 | 3,045 | 3,075 | 1,100 | 3,075 |
| 2025-02-14 | 3,080 | 3,080 | 3,030 | 3,065 | 1,800 | 3,065 |
| 2025-02-13 | 3,000 | 3,130 | 3,000 | 3,085 | 1,500 | 3,085 |
| 2025-02-12 | 3,025 | 3,025 | 2,990 | 3,000 | 1,800 | 3,000 |
| 2025-02-10 | 2,965 | 3,030 | 2,965 | 2,971 | 3,200 | 2,971 |
| 2025-02-07 | 3,055 | 3,235 | 2,901 | 2,915 | 13,800 | 2,915 |
| 2025-02-06 | 3,075 | 3,075 | 3,005 | 3,075 | 4,200 | 3,075 |
| 2025-02-05 | 3,065 | 3,065 | 2,970 | 2,999 | 800 | 2,999 |
| 2025-02-04 | 2,976 | 3,020 | 2,951 | 3,020 | 1,400 | 3,020 |
| 2025-02-03 | 2,980 | 2,980 | 2,944 | 2,976 | 4,100 | 2,976 |
| 2025-01-31 | 2,963 | 2,977 | 2,951 | 2,977 | 1,100 | 2,977 |
| 2025-01-30 | 2,963 | 2,963 | 2,936 | 2,936 | 700 | 2,936 |
| 2025-01-29 | 2,900 | 2,965 | 2,900 | 2,963 | 2,400 | 2,963 |
| 2025-01-28 | 2,900 | 2,900 | 2,899 | 2,899 | 400 | 2,899 |
| 2025-01-27 | 2,898 | 2,900 | 2,893 | 2,893 | 1,200 | 2,893 |
| 2025-01-24 | 2,900 | 2,953 | 2,888 | 2,900 | 1,800 | 2,900 |
| 2025-01-23 | 2,951 | 2,951 | 2,885 | 2,885 | 500 | 2,885 |
| 2025-01-22 | 2,906 | 2,955 | 2,905 | 2,953 | 11,500 | 2,953 |
| 2025-01-21 | 2,950 | 2,983 | 2,933 | 2,933 | 1,500 | 2,933 |
| 2025-01-20 | 2,974 | 2,974 | 2,880 | 2,949 | 1,600 | 2,949 |
| 2025-01-17 | 2,870 | 2,947 | 2,870 | 2,947 | 300 | 2,947 |
| 2025-01-16 | 2,850 | 2,890 | 2,850 | 2,870 | 2,000 | 2,870 |
| 2025-01-15 | 2,890 | 2,891 | 2,850 | 2,850 | 1,700 | 2,850 |
| 2025-01-14 | 2,886 | 2,918 | 2,886 | 2,889 | 500 | 2,889 |
| 2025-01-10 | 2,900 | 2,932 | 2,900 | 2,918 | 1,300 | 2,918 |
| 2025-01-09 | 2,932 | 2,950 | 2,918 | 2,932 | 2,500 | 2,932 |
| 2025-01-08 | 2,932 | 2,932 | 2,932 | 2,932 | 300 | 2,932 |
| 2025-01-07 | 2,947 | 2,947 | 2,905 | 2,905 | 2,400 | 2,905 |
| 2025-01-06 | 2,890 | 2,903 | 2,827 | 2,853 | 2,700 | 2,853 |
分割・併合履歴 ： [2017-09-27]1株→0.1株