日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 2,875 3,015 2,863 2,982 387,500
2026/06/16 2,877 2,915 2,849 2,875 276,300
2026/06/15 2,820 2,865 2,808 2,859 354,100
2026/06/12 2,648 2,714 2,635 2,670 402,700
2026/06/11 2,522 2,598 2,462 2,598 332,100
2026/06/10 2,730 2,737 2,595 2,622 430,000
2026/06/09 2,714 2,740 2,647 2,730 571,700
2026/06/08 2,670 2,694 2,609 2,652 466,000
2026/06/05 2,792 2,845 2,739 2,820 279,700
2026/06/04 2,772 2,862 2,760 2,823 268,800
2026/06/03 2,804 2,888 2,785 2,834 462,400
2026/06/02 2,807 2,811 2,658 2,765 493,400
2026/06/01 2,857 2,915 2,796 2,857 474,100
2026/05/29 2,915 2,937 2,836 2,877 418,800
2026/05/28 2,885 2,924 2,801 2,904 453,400
2026/05/27 3,120 3,160 2,916 2,933 469,200
2026/05/26 2,997 3,110 2,951 3,090 435,700
2026/05/25 2,932 3,015 2,922 2,994 551,700
2026/05/22 2,920 2,936 2,817 2,832 910,600
2026/05/21 2,978 3,040 2,938 3,005 365,700
2026/05/20 2,952 2,964 2,836 2,883 549,200
2026/05/19 3,110 3,120 2,914 3,000 577,100
2026/05/18 3,090 3,140 3,015 3,110 630,100
2026/05/15 3,250 3,290 2,984 3,050 1,390,000
2026/05/14 3,640 3,755 3,625 3,670 449,800
2026/05/13 3,535 3,630 3,450 3,605 354,700
2026/05/12 3,650 3,740 3,605 3,650 412,700
2026/05/11 3,565 3,630 3,495 3,620 444,200
2026/05/08 3,350 3,510 3,345 3,500 374,100
2026/05/07 3,350 3,470 3,350 3,405 515,700
2026/05/01 3,240 3,260 3,165 3,245 272,300
2026/04/30 3,140 3,270 3,115 3,235 355,200
2026/04/28 3,100 3,225 3,065 3,225 413,900
2026/04/27 3,030 3,120 3,005 3,065 258,700
2026/04/24 3,060 3,080 3,000 3,020 218,900
2026/04/23 3,095 3,120 2,980 3,015 305,300
2026/04/22 3,085 3,105 3,045 3,060 228,300
2026/04/21 3,140 3,155 3,095 3,135 217,800
2026/04/20 3,080 3,175 3,075 3,125 385,500
2026/04/17 3,015 3,070 2,975 3,060 379,800
2026/04/16 2,950 3,085 2,944 3,070 398,100
2026/04/15 3,050 3,110 2,940 2,970 565,800
2026/04/14 3,020 3,045 2,945 3,015 480,800
2026/04/13 2,889 2,963 2,871 2,930 736,800
2026/04/10 2,649 2,908 2,648 2,892 1,126,500
2026/04/09 2,582 2,584 2,520 2,542 198,900
2026/04/08 2,572 2,576 2,516 2,575 433,200
2026/04/07 2,488 2,507 2,415 2,422 159,600
2026/04/06 2,469 2,494 2,461 2,461 166,900
2026/04/03 2,448 2,464 2,414 2,446 327,500
2026/03/27 2,494 2,535 2,468 2,525 564,200
2026/03/26 2,567 2,579 2,495 2,532 366,500
2026/03/25 2,545 2,556 2,528 2,541 268,000
2026/03/24 2,459 2,480 2,407 2,462 302,100
2026/03/23 2,400 2,410 2,322 2,374 434,200
2026/03/19 2,575 2,583 2,510 2,511 336,900
2026/03/18 2,606 2,648 2,584 2,648 230,100
2026/03/17 2,637 2,656 2,548 2,558 202,800
2026/03/16 2,596 2,628 2,558 2,587 329,900
2026/03/13 2,583 2,636 2,572 2,601 580,500
2026/03/12 2,788 2,792 2,654 2,683 616,000
2026/03/11 2,850 2,873 2,786 2,798 278,700
2026/03/10 2,695 2,780 2,692 2,750 363,400
2026/03/09 2,615 2,663 2,540 2,638 491,700
2026/03/06 2,739 2,865 2,734 2,865 442,900
2026/03/05 2,755 2,815 2,704 2,734 405,500
2026/03/04 2,673 2,756 2,541 2,605 537,600
2026/03/03 2,975 3,005 2,804 2,810 378,000
2026/03/02 2,970 3,015 2,930 2,997 242,600
2026/02/27 2,978 3,060 2,968 3,055 254,300
2026/02/26 3,000 3,030 2,953 3,020 308,900
2026/02/25 2,967 3,050 2,941 2,998 563,900
2026/02/24 2,896 3,015 2,888 2,959 557,800
2026/02/20 2,853 2,899 2,818 2,848 231,400
2026/02/19 2,810 2,907 2,805 2,878 384,600
2026/02/18 2,830 2,904 2,808 2,811 502,200
2026/02/17 2,810 2,810 2,748 2,768 290,700
2026/02/16 2,745 2,813 2,700 2,798 649,900
2026/02/13 2,903 2,918 2,790 2,845 512,000
2026/02/12 2,931 2,965 2,905 2,928 293,500
2026/02/10 2,860 2,928 2,853 2,928 386,200
2026/02/09 2,869 2,882 2,831 2,853 395,100
2026/02/06 2,703 2,790 2,698 2,774 348,200
2026/02/05 2,756 2,774 2,714 2,742 290,300
2026/02/04 2,725 2,760 2,695 2,741 401,200
2026/02/03 2,698 2,767 2,667 2,743 440,400
2026/02/02 2,686 2,712 2,600 2,600 512,600
2026/01/30 2,550 2,583 2,522 2,568 145,600
2026/01/29 2,613 2,615 2,549 2,561 202,000
2026/01/28 2,610 2,614 2,577 2,608 232,200
2026/01/27 2,602 2,655 2,576 2,631 275,600
2026/01/26 2,629 2,631 2,580 2,593 444,900
2026/01/23 2,667 2,700 2,643 2,664 225,400
2026/01/22 2,648 2,699 2,618 2,668 363,500
2026/01/21 2,538 2,606 2,501 2,598 313,100
2026/01/20 2,680 2,680 2,614 2,620 279,400
2026/01/19 2,666 2,693 2,637 2,679 235,800
2026/01/16 2,671 2,722 2,664 2,713 327,900
2026/01/15 2,585 2,668 2,571 2,662 456,600
2026/01/14 2,556 2,613 2,555 2,599 326,400
2026/01/13 2,566 2,586 2,530 2,565 316,700
2026/01/09 2,500 2,548 2,471 2,506 304,000
2026/01/08 2,455 2,548 2,440 2,500 413,300
2026/01/07 2,436 2,492 2,428 2,455 251,100
2026/01/06 2,448 2,496 2,440 2,466 314,600
2026/01/05 2,390 2,418 2,372 2,415 257,500
2025/12/30 2,389 2,392 2,350 2,350 170,400
2025/12/29 2,421 2,426 2,375 2,382 276,500
2025/12/26 2,454 2,464 2,402 2,421 259,900
2025/12/25 2,399 2,454 2,392 2,445 386,300
2025/12/24 2,360 2,407 2,352 2,385 257,500
2025/12/23 2,388 2,388 2,359 2,378 157,900
2025/12/22 2,360 2,400 2,340 2,390 254,500
2025/12/19 2,300 2,334 2,292 2,328 198,500
2025/12/18 2,280 2,297 2,245 2,290 254,200
2025/12/17 2,320 2,339 2,279 2,330 219,100
2025/12/16 2,390 2,400 2,300 2,300 307,300
2025/12/15 2,360 2,429 2,334 2,407 270,700
2025/12/12 2,357 2,389 2,327 2,361 299,400
2025/12/11 2,360 2,362 2,276 2,288 232,900
2025/12/10 2,370 2,414 2,338 2,341 299,600
2025/12/09 2,376 2,385 2,353 2,366 197,800
2025/12/08 2,336 2,384 2,329 2,375 301,300
2025/12/05 2,301 2,353 2,301 2,305 262,100
2025/12/04 2,198 2,345 2,198 2,330 520,200
2025/12/03 2,203 2,219 2,184 2,198 161,200
2025/12/02 2,225 2,245 2,190 2,190 244,900
2025/12/01 2,290 2,290 2,217 2,217 350,600
2025/11/28 2,216 2,298 2,200 2,289 553,500
2025/11/27 2,148 2,177 2,137 2,166 207,000
2025/11/26 2,097 2,137 2,078 2,137 159,600
2025/11/25 2,103 2,137 2,064 2,069 156,100
2025/11/21 2,067 2,112 2,056 2,088 223,200
2025/11/20 2,131 2,149 2,112 2,133 304,500
2025/11/19 2,070 2,072 2,010 2,044 242,700
2025/11/18 2,061 2,071 2,020 2,020 317,700
2025/11/17 2,101 2,119 2,078 2,098 196,400
2025/11/14 2,120 2,143 2,100 2,119 233,000
2025/11/13 2,174 2,174 2,137 2,170 290,000
2025/11/12 2,102 2,186 2,092 2,176 541,300
2025/11/11 2,082 2,145 2,073 2,099 402,600
2025/11/10 2,092 2,180 2,078 2,078 848,200
2025/11/07 1,960 1,967 1,924 1,965 318,500
2025/11/06 1,990 2,012 1,979 2,004 185,800
2025/11/05 1,973 1,996 1,901 1,970 426,800
2025/11/04 2,045 2,109 2,040 2,073 367,800
2025/10/31 2,058 2,058 2,011 2,042 168,900
2025/10/30 2,025 2,062 2,021 2,056 127,100
2025/10/29 2,036 2,048 2,018 2,018 169,200
2025/10/28 2,100 2,108 2,035 2,036 198,200
2025/10/27 2,100 2,127 2,085 2,120 295,200
2025/10/24 2,094 2,094 2,063 2,087 223,900
2025/10/23 2,005 2,090 1,992 2,080 497,300
2025/10/22 2,013 2,039 2,003 2,026 124,600
2025/10/21 2,048 2,055 2,009 2,024 118,900
2025/10/20 2,000 2,040 1,994 2,033 122,300
2025/10/17 1,982 1,986 1,961 1,977 131,200
2025/10/16 1,985 2,005 1,976 2,004 140,200
2025/10/15 1,940 1,970 1,930 1,970 169,900
2025/10/14 1,952 1,987 1,898 1,911 300,700
2025/10/10 2,056 2,084 1,996 2,002 305,900
2025/10/09 2,021 2,118 2,017 2,084 498,700
2025/10/08 1,980 2,020 1,973 2,010 256,700
2025/10/07 2,015 2,030 1,975 1,976 223,500
2025/10/06 2,041 2,045 2,000 2,000 370,300
2025/10/03 1,959 1,973 1,942 1,967 231,200
2025/10/02 1,906 1,946 1,896 1,935 212,600
2025/10/01 1,920 1,921 1,870 1,886 252,200
2025/09/30 1,938 1,958 1,917 1,947 162,900
2025/09/29 1,962 1,970 1,942 1,942 193,300
2025/09/26 1,974 1,979 1,950 1,958 215,600
2025/09/25 1,980 2,003 1,965 1,992 208,600
2025/09/24 1,991 1,997 1,962 1,985 248,500
2025/09/22 1,940 1,998 1,938 1,990 478,800
2025/09/19 1,967 1,968 1,868 1,897 324,900
2025/09/18 1,880 1,933 1,870 1,925 244,100
2025/09/17 1,904 1,904 1,877 1,877 138,400
2025/09/16 1,899 1,917 1,894 1,917 139,100
2025/09/12 1,898 1,909 1,879 1,888 172,500
2025/09/11 1,875 1,897 1,871 1,891 213,800
2025/09/10 1,852 1,876 1,845 1,875 111,500
2025/09/09 1,866 1,876 1,838 1,845 176,500
2025/09/08 1,855 1,864 1,836 1,850 186,600
2025/09/05 1,815 1,836 1,815 1,836 228,100
2025/09/04 1,818 1,823 1,799 1,800 176,300
2025/09/03 1,817 1,844 1,805 1,815 287,400
2025/09/02 1,792 1,805 1,781 1,792 232,300
2025/09/01 1,805 1,805 1,776 1,792 342,700
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

このページの先頭へ