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
2026/01/26 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
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

このページの先頭へ