平田機工(6258)の株価時系列情報
平田機工(6258)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,827 | 1,846 | 1,817 | 1,830 | 228,500 |
| 2025/08/28 | 1,835 | 1,856 | 1,820 | 1,827 | 218,800 |
| 2025/08/27 | 1,865 | 1,871 | 1,838 | 1,842 | 287,100 |
| 2025/08/26 | 1,914 | 1,921 | 1,877 | 1,877 | 335,400 |
| 2025/08/25 | 1,916 | 1,938 | 1,914 | 1,929 | 223,100 |
| 2025/08/22 | 1,909 | 1,920 | 1,892 | 1,900 | 214,700 |
| 2025/08/21 | 1,900 | 1,913 | 1,885 | 1,903 | 186,700 |
| 2025/08/20 | 1,955 | 1,955 | 1,912 | 1,912 | 304,700 |
| 2025/08/19 | 1,980 | 1,992 | 1,965 | 1,976 | 150,700 |
| 2025/08/18 | 1,989 | 2,003 | 1,958 | 1,972 | 171,000 |
| 2025/08/15 | 1,966 | 1,984 | 1,958 | 1,974 | 227,300 |
| 2025/08/14 | 2,001 | 2,007 | 1,980 | 1,986 | 234,700 |
| 2025/08/13 | 2,057 | 2,071 | 2,016 | 2,016 | 313,600 |
| 2025/08/12 | 2,043 | 2,096 | 2,030 | 2,036 | 445,300 |
| 2025/08/08 | 2,158 | 2,165 | 2,105 | 2,129 | 150,300 |
| 2025/08/07 | 2,149 | 2,160 | 2,121 | 2,123 | 98,300 |
| 2025/08/06 | 2,140 | 2,149 | 2,115 | 2,149 | 86,900 |
| 2025/08/05 | 2,122 | 2,155 | 2,104 | 2,136 | 84,200 |
| 2025/08/04 | 2,070 | 2,108 | 2,062 | 2,103 | 134,500 |
| 2025/08/01 | 2,150 | 2,162 | 2,128 | 2,140 | 93,300 |
| 2025/07/31 | 2,145 | 2,173 | 2,140 | 2,147 | 119,100 |
| 2025/07/30 | 2,131 | 2,132 | 2,110 | 2,123 | 84,500 |
| 2025/07/29 | 2,106 | 2,143 | 2,099 | 2,137 | 161,300 |
| 2025/07/28 | 2,118 | 2,157 | 2,095 | 2,130 | 169,900 |
| 2025/07/25 | 2,126 | 2,128 | 2,086 | 2,101 | 123,800 |
| 2025/07/24 | 2,118 | 2,133 | 2,103 | 2,133 | 208,700 |
| 2025/07/23 | 2,050 | 2,130 | 2,028 | 2,118 | 317,400 |
| 2025/07/22 | 2,005 | 2,035 | 1,998 | 2,018 | 128,100 |
| 2025/07/18 | 2,030 | 2,034 | 2,007 | 2,008 | 92,300 |
| 2025/07/17 | 1,993 | 2,034 | 1,984 | 2,027 | 144,600 |
| 2025/07/16 | 2,026 | 2,049 | 1,999 | 2,009 | 169,900 |
| 2025/07/15 | 2,042 | 2,052 | 2,014 | 2,026 | 125,200 |
| 2025/07/14 | 2,003 | 2,041 | 2,000 | 2,034 | 156,200 |
| 2025/07/11 | 2,000 | 2,030 | 2,000 | 2,007 | 143,700 |
| 2025/07/10 | 2,018 | 2,021 | 1,975 | 1,983 | 154,700 |
| 2025/07/09 | 2,019 | 2,034 | 1,995 | 2,021 | 224,900 |
| 2025/07/08 | 1,929 | 1,988 | 1,919 | 1,979 | 163,600 |
| 2025/07/07 | 1,940 | 1,950 | 1,927 | 1,937 | 122,200 |
| 2025/07/04 | 1,966 | 1,980 | 1,935 | 1,940 | 93,100 |
| 2025/07/03 | 1,938 | 1,976 | 1,938 | 1,955 | 171,800 |
| 2025/07/02 | 1,922 | 1,944 | 1,902 | 1,920 | 191,400 |
| 2025/07/01 | 2,011 | 2,014 | 1,947 | 1,956 | 247,900 |
| 2025/06/30 | 2,009 | 2,050 | 1,981 | 1,995 | 304,700 |
| 2025/06/27 | 1,975 | 1,978 | 1,937 | 1,969 | 275,200 |
| 2025/06/26 | 1,877 | 1,955 | 1,877 | 1,935 | 261,100 |
| 2025/06/25 | 1,857 | 1,868 | 1,832 | 1,868 | 77,600 |
| 2025/06/24 | 1,867 | 1,878 | 1,838 | 1,838 | 78,200 |
| 2025/06/23 | 1,830 | 1,833 | 1,799 | 1,827 | 139,100 |
| 2025/06/20 | 1,820 | 1,840 | 1,813 | 1,838 | 144,500 |
| 2025/06/19 | 1,876 | 1,887 | 1,822 | 1,828 | 107,200 |
| 2025/06/18 | 1,860 | 1,874 | 1,849 | 1,868 | 65,800 |
| 2025/06/17 | 1,845 | 1,878 | 1,845 | 1,868 | 117,400 |
| 2025/06/16 | 1,844 | 1,845 | 1,823 | 1,841 | 82,400 |
| 2025/06/13 | 1,862 | 1,868 | 1,817 | 1,824 | 112,100 |
| 2025/06/12 | 1,872 | 1,887 | 1,862 | 1,869 | 94,100 |
| 2025/06/11 | 1,851 | 1,888 | 1,849 | 1,872 | 107,700 |
| 2025/06/10 | 1,873 | 1,888 | 1,845 | 1,846 | 133,100 |
| 2025/06/09 | 1,852 | 1,878 | 1,850 | 1,852 | 121,900 |
| 2025/06/06 | 1,863 | 1,875 | 1,840 | 1,847 | 87,900 |
| 2025/06/05 | 1,904 | 1,907 | 1,863 | 1,863 | 99,500 |
| 2025/06/04 | 1,885 | 1,905 | 1,875 | 1,903 | 143,300 |
| 2025/06/03 | 1,880 | 1,887 | 1,852 | 1,864 | 72,700 |
| 2025/06/02 | 1,880 | 1,891 | 1,870 | 1,872 | 73,900 |
| 2025/05/30 | 1,868 | 1,895 | 1,859 | 1,891 | 117,500 |
| 2025/05/29 | 1,905 | 1,920 | 1,880 | 1,892 | 108,500 |
| 2025/05/28 | 1,885 | 1,894 | 1,860 | 1,882 | 158,700 |
| 2025/05/27 | 1,856 | 1,862 | 1,831 | 1,852 | 93,700 |
| 2025/05/26 | 1,846 | 1,858 | 1,825 | 1,840 | 114,200 |
| 2025/05/23 | 1,816 | 1,840 | 1,811 | 1,838 | 109,600 |
| 2025/05/22 | 1,816 | 1,829 | 1,798 | 1,816 | 151,200 |
| 2025/05/21 | 1,873 | 1,900 | 1,841 | 1,844 | 235,500 |
| 2025/05/20 | 1,820 | 1,874 | 1,820 | 1,835 | 166,300 |
| 2025/05/19 | 1,825 | 1,849 | 1,800 | 1,809 | 170,100 |
| 2025/05/16 | 1,835 | 1,835 | 1,792 | 1,825 | 162,200 |
| 2025/05/15 | 1,855 | 1,874 | 1,830 | 1,843 | 208,500 |
| 2025/05/14 | 1,888 | 1,900 | 1,856 | 1,874 | 235,500 |
| 2025/05/13 | 1,861 | 1,910 | 1,855 | 1,870 | 464,100 |
| 2025/05/12 | 1,751 | 1,865 | 1,726 | 1,826 | 1,016,900 |
| 2025/05/09 | 1,500 | 1,623 | 1,497 | 1,551 | 358,300 |
| 2025/05/08 | 1,491 | 1,503 | 1,483 | 1,489 | 113,700 |
| 2025/05/07 | 1,500 | 1,514 | 1,484 | 1,490 | 131,500 |
| 2025/05/02 | 1,486 | 1,496 | 1,468 | 1,495 | 113,900 |
| 2025/05/01 | 1,455 | 1,486 | 1,451 | 1,485 | 109,000 |
| 2025/04/30 | 1,456 | 1,475 | 1,442 | 1,470 | 98,100 |
| 2025/04/28 | 1,436 | 1,454 | 1,436 | 1,447 | 113,400 |
| 2025/04/25 | 1,413 | 1,440 | 1,411 | 1,436 | 141,400 |
| 2025/04/24 | 1,397 | 1,410 | 1,389 | 1,397 | 131,000 |
| 2025/04/23 | 1,373 | 1,378 | 1,345 | 1,378 | 216,400 |
| 2025/04/22 | 1,320 | 1,341 | 1,313 | 1,324 | 131,700 |
| 2025/04/21 | 1,324 | 1,334 | 1,316 | 1,328 | 99,800 |
| 2025/04/18 | 1,334 | 1,340 | 1,322 | 1,340 | 107,500 |
| 2025/04/17 | 1,312 | 1,327 | 1,301 | 1,321 | 148,100 |
| 2025/04/16 | 1,322 | 1,328 | 1,282 | 1,302 | 253,300 |
| 2025/04/15 | 1,303 | 1,333 | 1,288 | 1,331 | 236,600 |
| 2025/04/14 | 1,253 | 1,299 | 1,253 | 1,285 | 178,400 |
| 2025/04/11 | 1,200 | 1,252 | 1,170 | 1,242 | 223,400 |
| 2025/04/10 | 1,325 | 1,325 | 1,265 | 1,276 | 274,000 |
| 2025/04/09 | 1,190 | 1,190 | 1,129 | 1,145 | 370,500 |
| 2025/04/08 | 1,201 | 1,277 | 1,201 | 1,250 | 378,100 |
| 2025/04/07 | 1,099 | 1,177 | 1,099 | 1,123 | 629,800 |
| 2025/04/04 | 1,346 | 1,352 | 1,253 | 1,279 | 623,300 |
| 2025/04/03 | 1,411 | 1,425 | 1,381 | 1,405 | 413,100 |
| 2025/04/02 | 1,506 | 1,528 | 1,500 | 1,512 | 205,700 |
| 2025/04/01 | 1,536 | 1,545 | 1,505 | 1,510 | 275,000 |
| 2025/03/31 | 1,630 | 1,630 | 1,522 | 1,528 | 305,400 |
| 2025/03/28 | 1,638 | 1,642 | 1,590 | 1,597 | 503,200 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 5,100 | 5,110 | 5,040 | 5,070 | 188,000 |
| 2025/03/26 | 5,110 | 5,150 | 5,090 | 5,150 | 86,600 |
| 2025/03/25 | 5,110 | 5,120 | 5,080 | 5,080 | 72,300 |
| 2025/03/24 | 5,110 | 5,120 | 5,050 | 5,050 | 100,300 |
| 2025/03/21 | 5,110 | 5,230 | 5,110 | 5,170 | 97,900 |
| 2025/03/19 | 5,070 | 5,170 | 5,070 | 5,130 | 83,600 |
| 2025/03/18 | 4,990 | 5,090 | 4,990 | 5,060 | 98,900 |
| 2025/03/17 | 4,875 | 4,930 | 4,825 | 4,920 | 131,400 |
| 2025/03/14 | 4,645 | 4,765 | 4,640 | 4,735 | 152,500 |
| 2025/03/13 | 4,810 | 4,825 | 4,650 | 4,665 | 146,300 |
| 2025/03/12 | 4,680 | 4,800 | 4,680 | 4,775 | 106,800 |
| 2025/03/11 | 4,725 | 4,815 | 4,680 | 4,720 | 160,000 |
| 2025/03/10 | 4,735 | 4,835 | 4,730 | 4,835 | 122,200 |
| 2025/03/07 | 4,770 | 4,790 | 4,705 | 4,735 | 120,000 |
| 2025/03/06 | 4,840 | 4,925 | 4,840 | 4,890 | 80,900 |
| 2025/03/05 | 4,735 | 4,830 | 4,735 | 4,815 | 65,600 |
| 2025/03/04 | 4,765 | 4,780 | 4,720 | 4,760 | 64,400 |
| 2025/03/03 | 4,870 | 4,870 | 4,785 | 4,810 | 79,100 |
| 2025/02/28 | 4,940 | 4,975 | 4,745 | 4,755 | 162,800 |
| 2025/02/27 | 4,920 | 4,955 | 4,860 | 4,955 | 89,700 |
| 2025/02/26 | 4,875 | 4,930 | 4,810 | 4,890 | 79,600 |
| 2025/02/25 | 4,770 | 4,905 | 4,770 | 4,875 | 73,000 |
| 2025/02/21 | 4,865 | 4,900 | 4,820 | 4,840 | 60,600 |
| 2025/02/20 | 5,040 | 5,040 | 4,910 | 4,910 | 80,100 |
| 2025/02/19 | 4,900 | 5,090 | 4,900 | 5,040 | 149,800 |
| 2025/02/18 | 4,765 | 4,830 | 4,730 | 4,830 | 135,900 |
| 2025/02/17 | 4,790 | 4,790 | 4,675 | 4,770 | 317,400 |
| 2025/02/14 | 5,450 | 5,460 | 5,290 | 5,330 | 82,900 |
| 2025/02/13 | 5,490 | 5,500 | 5,420 | 5,470 | 48,700 |
| 2025/02/12 | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 |
| 2025/02/10 | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 |
| 2025/02/07 | 5,410 | 5,410 | 5,360 | 5,380 | 37,900 |
| 2025/02/06 | 5,310 | 5,420 | 5,310 | 5,410 | 44,000 |
| 2025/02/05 | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 |
| 2025/02/04 | 5,330 | 5,370 | 5,310 | 5,310 | 47,300 |
| 2025/02/03 | 5,410 | 5,440 | 5,240 | 5,250 | 88,000 |
| 2025/01/31 | 5,420 | 5,490 | 5,410 | 5,460 | 41,400 |
| 2025/01/30 | 5,440 | 5,480 | 5,400 | 5,440 | 40,500 |
| 2025/01/29 | 5,460 | 5,510 | 5,400 | 5,440 | 64,700 |
| 2025/01/28 | 5,420 | 5,500 | 5,400 | 5,420 | 77,900 |
| 2025/01/27 | 5,600 | 5,620 | 5,500 | 5,520 | 36,200 |
| 2025/01/24 | 5,530 | 5,620 | 5,500 | 5,510 | 59,500 |
| 2025/01/23 | 5,600 | 5,600 | 5,480 | 5,540 | 43,400 |
| 2025/01/22 | 5,520 | 5,630 | 5,500 | 5,600 | 70,100 |
| 2025/01/21 | 5,460 | 5,510 | 5,410 | 5,510 | 46,300 |
| 2025/01/20 | 5,320 | 5,440 | 5,320 | 5,440 | 42,100 |
| 2025/01/17 | 5,300 | 5,340 | 5,230 | 5,310 | 51,700 |
| 2025/01/16 | 5,330 | 5,410 | 5,310 | 5,310 | 69,900 |
| 2025/01/15 | 5,300 | 5,310 | 5,220 | 5,250 | 51,500 |
| 2025/01/14 | 5,270 | 5,310 | 5,250 | 5,290 | 62,800 |
| 2025/01/10 | 5,320 | 5,380 | 5,300 | 5,300 | 38,700 |
| 2025/01/09 | 5,390 | 5,400 | 5,310 | 5,360 | 58,800 |
| 2025/01/08 | 5,490 | 5,580 | 5,410 | 5,420 | 84,900 |
| 2025/01/07 | 5,450 | 5,480 | 5,410 | 5,470 | 59,700 |
| 2025/01/06 | 5,520 | 5,560 | 5,410 | 5,410 | 67,200 |
| 2024/12/30 | 5,500 | 5,540 | 5,470 | 5,470 | 56,500 |
| 2024/12/27 | 5,440 | 5,480 | 5,400 | 5,460 | 80,000 |
| 2024/12/26 | 5,340 | 5,470 | 5,340 | 5,450 | 80,600 |
| 2024/12/25 | 5,320 | 5,410 | 5,280 | 5,320 | 45,000 |
| 2024/12/24 | 5,330 | 5,340 | 5,260 | 5,280 | 41,400 |
| 2024/12/23 | 5,300 | 5,380 | 5,270 | 5,310 | 40,900 |
| 2024/12/20 | 5,250 | 5,320 | 5,240 | 5,240 | 54,900 |
| 2024/12/19 | 5,180 | 5,230 | 5,160 | 5,200 | 64,900 |
| 2024/12/18 | 5,290 | 5,330 | 5,260 | 5,270 | 43,700 |
| 2024/12/17 | 5,350 | 5,380 | 5,320 | 5,330 | 34,200 |
| 2024/12/16 | 5,310 | 5,370 | 5,300 | 5,360 | 27,300 |
| 2024/12/13 | 5,300 | 5,360 | 5,270 | 5,300 | 51,100 |
| 2024/12/12 | 5,450 | 5,460 | 5,350 | 5,390 | 46,800 |
| 2024/12/11 | 5,500 | 5,500 | 5,340 | 5,390 | 42,900 |
| 2024/12/10 | 5,330 | 5,490 | 5,310 | 5,460 | 132,100 |
| 2024/12/09 | 5,250 | 5,290 | 5,190 | 5,250 | 41,400 |
| 2024/12/06 | 5,250 | 5,310 | 5,190 | 5,260 | 66,300 |
| 2024/12/05 | 5,370 | 5,430 | 5,250 | 5,280 | 73,700 |
| 2024/12/04 | 5,300 | 5,370 | 5,300 | 5,330 | 66,800 |
| 2024/12/03 | 5,270 | 5,310 | 5,220 | 5,280 | 53,100 |
| 2024/12/02 | 5,200 | 5,280 | 5,200 | 5,200 | 57,300 |
| 2024/11/29 | 5,150 | 5,220 | 5,110 | 5,150 | 60,000 |
| 2024/11/28 | 5,100 | 5,200 | 5,090 | 5,130 | 70,100 |
| 2024/11/27 | 5,220 | 5,230 | 5,090 | 5,170 | 105,000 |
| 2024/11/26 | 5,260 | 5,300 | 5,170 | 5,240 | 98,700 |
| 2024/11/25 | 5,170 | 5,350 | 5,170 | 5,310 | 387,000 |
| 2024/11/22 | 5,160 | 5,250 | 5,110 | 5,150 | 78,300 |
| 2024/11/21 | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 |
| 2024/11/20 | 5,190 | 5,260 | 5,140 | 5,160 | 50,800 |
| 2024/11/19 | 5,100 | 5,190 | 5,100 | 5,190 | 51,700 |
| 2024/11/18 | 5,100 | 5,190 | 5,060 | 5,100 | 63,800 |
| 2024/11/15 | 5,190 | 5,240 | 5,150 | 5,170 | 99,800 |
| 2024/11/14 | 5,310 | 5,330 | 5,130 | 5,130 | 104,600 |
| 2024/11/13 | 5,470 | 5,560 | 5,230 | 5,290 | 100,200 |
| 2024/11/12 | 5,400 | 5,510 | 5,330 | 5,460 | 157,200 |
| 2024/11/11 | 5,030 | 5,400 | 5,000 | 5,400 | 240,900 |
| 2024/11/08 | 5,110 | 5,140 | 5,020 | 5,030 | 87,100 |
| 2024/11/07 | 5,040 | 5,110 | 4,980 | 5,050 | 128,400 |
| 2024/11/06 | 4,960 | 5,070 | 4,960 | 5,020 | 66,400 |