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 |
|---|---|---|---|---|---|
| 2026/10/16 | 4,155 | 4,170 | 4,030 | 4,100 | 299,500 |
| 2026/10/15 | 4,190 | 4,215 | 3,985 | 4,030 | 615,400 |
| 2026/10/14 | 4,490 | 4,645 | 4,350 | 4,395 | 485,200 |
| 2026/10/13 | 4,340 | 4,680 | 4,340 | 4,495 | 930,400 |
| 2026/10/09 | 3,895 | 4,400 | 3,870 | 4,370 | 928,200 |
| 2026/10/08 | 4,020 | 4,025 | 3,895 | 3,925 | 299,600 |
| 2026/10/07 | 4,225 | 4,230 | 4,065 | 4,070 | 275,800 |
| 2026/10/06 | 4,100 | 4,235 | 4,035 | 4,225 | 381,000 |
| 2026/10/05 | 3,950 | 4,095 | 3,915 | 4,075 | 343,500 |
| 2026/10/02 | 3,815 | 3,910 | 3,800 | 3,880 | 299,800 |
| 2026/10/01 | 3,830 | 3,870 | 3,785 | 3,840 | 179,400 |
| 2026/09/30 | 3,845 | 3,865 | 3,795 | 3,835 | 204,600 |
| 2026/09/29 | 3,785 | 3,845 | 3,760 | 3,805 | 224,800 |
| 2026/09/28 | 3,825 | 3,835 | 3,770 | 3,785 | 227,600 |
| 2026/09/25 | 3,760 | 3,820 | 3,695 | 3,795 | 177,600 |
| 2026/09/24 | 3,790 | 3,865 | 3,780 | 3,795 | 318,500 |
| 2026/09/18 | 3,775 | 3,820 | 3,710 | 3,790 | 425,200 |
| 2026/09/17 | 3,620 | 3,655 | 3,545 | 3,585 | 199,800 |
| 2026/09/16 | 3,475 | 3,570 | 3,460 | 3,555 | 160,700 |
| 2026/09/15 | 3,380 | 3,565 | 3,365 | 3,490 | 257,200 |
| 2026/09/14 | 3,405 | 3,485 | 3,365 | 3,435 | 194,500 |
| 2026/09/11 | 3,395 | 3,470 | 3,370 | 3,450 | 282,400 |
| 2026/09/10 | 3,535 | 3,565 | 3,485 | 3,530 | 219,300 |
| 2026/09/09 | 3,655 | 3,710 | 3,530 | 3,575 | 292,400 |
| 2026/09/08 | 3,690 | 3,775 | 3,585 | 3,585 | 438,000 |
| 2026/09/07 | 3,500 | 3,680 | 3,500 | 3,645 | 461,000 |
| 2026/09/04 | 3,390 | 3,475 | 3,385 | 3,455 | 194,900 |
| 2026/09/03 | 3,450 | 3,450 | 3,325 | 3,385 | 289,200 |
| 2026/09/02 | 3,435 | 3,480 | 3,395 | 3,400 | 265,300 |
| 2026/09/01 | 3,580 | 3,600 | 3,485 | 3,505 | 288,600 |
| 2026/08/31 | 3,440 | 3,600 | 3,430 | 3,580 | 390,800 |
| 2026/08/28 | 3,575 | 3,590 | 3,490 | 3,500 | 298,000 |
| 2026/08/27 | 3,515 | 3,565 | 3,395 | 3,445 | 234,700 |
| 2026/08/26 | 3,460 | 3,460 | 3,365 | 3,390 | 172,400 |
| 2026/08/25 | 3,410 | 3,480 | 3,390 | 3,460 | 263,000 |
| 2026/08/24 | 3,480 | 3,575 | 3,435 | 3,440 | 390,000 |
| 2026/08/21 | 3,385 | 3,540 | 3,335 | 3,525 | 316,800 |
| 2026/08/20 | 3,485 | 3,490 | 3,360 | 3,425 | 262,300 |
| 2026/08/19 | 3,540 | 3,560 | 3,405 | 3,425 | 315,300 |
| 2026/08/18 | 3,780 | 3,790 | 3,620 | 3,680 | 268,800 |
| 2026/08/17 | 3,785 | 3,900 | 3,750 | 3,785 | 313,500 |
| 2026/08/14 | 3,700 | 3,910 | 3,660 | 3,825 | 640,300 |
| 2026/08/13 | 3,670 | 3,685 | 3,595 | 3,640 | 554,700 |
| 2026/08/12 | 3,935 | 4,020 | 3,600 | 3,610 | 902,800 |
| 2026/08/10 | 3,515 | 3,865 | 3,515 | 3,865 | 893,400 |
| 2026/08/07 | 3,145 | 3,215 | 3,085 | 3,165 | 481,000 |
| 2026/08/06 | 3,130 | 3,220 | 3,115 | 3,215 | 244,500 |
| 2026/08/05 | 3,040 | 3,200 | 3,015 | 3,200 | 386,800 |
| 2026/08/04 | 2,900 | 3,005 | 2,897 | 2,985 | 201,800 |
| 2026/08/03 | 2,812 | 2,921 | 2,753 | 2,892 | 357,100 |
| 2026/07/31 | 2,807 | 2,895 | 2,763 | 2,854 | 308,600 |
| 2026/07/30 | 2,624 | 2,717 | 2,602 | 2,675 | 297,100 |
| 2026/07/29 | 2,752 | 2,761 | 2,551 | 2,640 | 532,000 |
| 2026/07/28 | 2,825 | 2,830 | 2,702 | 2,731 | 399,000 |
| 2026/07/27 | 2,929 | 2,949 | 2,856 | 2,949 | 248,600 |
| 2026/07/24 | 2,927 | 2,946 | 2,876 | 2,907 | 223,200 |
| 2026/07/23 | 2,928 | 2,996 | 2,926 | 2,977 | 136,700 |
| 2026/07/22 | 2,915 | 3,015 | 2,906 | 2,928 | 244,000 |
| 2026/07/21 | 2,884 | 2,901 | 2,803 | 2,887 | 271,200 |
| 2026/07/17 | 2,983 | 2,991 | 2,756 | 2,834 | 443,300 |
| 2026/07/16 | 3,060 | 3,180 | 3,035 | 3,100 | 261,800 |
| 2026/07/15 | 3,070 | 3,110 | 2,991 | 3,110 | 199,600 |
| 2026/07/14 | 3,010 | 3,085 | 2,968 | 3,045 | 225,700 |
| 2026/07/13 | 3,075 | 3,120 | 3,000 | 3,025 | 192,500 |
| 2026/07/10 | 3,035 | 3,165 | 3,030 | 3,075 | 365,800 |
| 2026/07/09 | 2,914 | 2,915 | 2,842 | 2,882 | 138,600 |
| 2026/07/08 | 2,850 | 2,951 | 2,826 | 2,847 | 253,600 |
| 2026/07/07 | 3,145 | 3,145 | 2,948 | 2,969 | 212,700 |
| 2026/07/06 | 3,125 | 3,150 | 3,060 | 3,120 | 175,200 |
| 2026/07/03 | 2,981 | 3,090 | 2,966 | 3,090 | 182,100 |
| 2026/07/02 | 3,040 | 3,100 | 2,970 | 3,070 | 214,500 |
| 2026/07/01 | 3,050 | 3,120 | 3,035 | 3,105 | 190,200 |
| 2026/06/30 | 3,050 | 3,060 | 2,968 | 2,997 | 221,900 |
| 2026/06/29 | 3,035 | 3,040 | 2,910 | 2,977 | 383,100 |
| 2026/06/26 | 3,080 | 3,130 | 3,005 | 3,035 | 223,700 |
| 2026/06/25 | 3,200 | 3,230 | 3,150 | 3,150 | 184,300 |
| 2026/06/24 | 3,040 | 3,175 | 3,015 | 3,105 | 414,400 |
| 2026/06/23 | 3,255 | 3,255 | 3,100 | 3,110 | 312,400 |
| 2026/06/22 | 3,130 | 3,295 | 3,125 | 3,220 | 316,600 |
| 2026/06/19 | 3,150 | 3,275 | 3,095 | 3,120 | 369,200 |
| 2026/06/18 | 2,999 | 3,130 | 2,982 | 3,090 | 467,100 |
| 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 |