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
2007/12/28 1,708 1,720 1,708 1,711 18,400
2007/12/27 1,700 1,710 1,681 1,702 17,700
2007/12/26 1,639 1,690 1,639 1,680 5,200
2007/12/25 1,690 1,711 1,600 1,611 17,500
2007/12/21 1,603 1,611 1,521 1,590 19,700
2007/12/20 1,611 1,620 1,600 1,601 11,800
2007/12/19 1,645 1,685 1,570 1,586 12,500
2007/12/18 1,576 1,630 1,550 1,626 14,800
2007/12/17 1,495 1,565 1,495 1,546 12,800
2007/12/14 1,481 1,486 1,460 1,485 11,300
2007/12/13 1,426 1,472 1,426 1,461 13,700
2007/12/12 1,405 1,430 1,405 1,426 4,200
2007/12/11 1,442 1,442 1,420 1,424 8,800
2007/12/10 1,470 1,476 1,450 1,460 6,100
2007/12/07 1,411 1,430 1,411 1,417 6,900
2007/12/06 1,415 1,415 1,400 1,407 7,600
2007/12/05 1,425 1,425 1,405 1,415 9,900
2007/12/04 1,445 1,445 1,425 1,425 700
2007/12/03 1,475 1,475 1,445 1,460 10,600
2007/11/30 1,450 1,490 1,440 1,475 19,900
2007/11/29 1,406 1,450 1,406 1,440 5,600
2007/11/28 1,391 1,397 1,380 1,391 6,800
2007/11/27 1,390 1,400 1,372 1,400 6,100
2007/11/26 1,400 1,409 1,391 1,394 8,400
2007/11/22 1,361 1,380 1,361 1,375 10,700
2007/11/21 1,346 1,391 1,346 1,366 6,000
2007/11/20 1,350 1,365 1,339 1,340 10,100
2007/11/19 1,380 1,398 1,375 1,390 17,800
2007/11/16 1,469 1,469 1,406 1,425 7,400
2007/11/15 1,438 1,495 1,438 1,450 7,700
2007/11/14 1,432 1,452 1,425 1,438 9,800
2007/11/13 1,395 1,430 1,392 1,421 21,700
2007/11/12 1,446 1,446 1,382 1,435 9,400
2007/11/09 1,509 1,509 1,420 1,453 7,100
2007/11/08 1,460 1,560 1,460 1,510 8,300
2007/11/07 1,600 1,600 1,570 1,570 3,000
2007/11/06 1,600 1,600 1,578 1,600 3,700
2007/11/05 1,614 1,618 1,600 1,600 5,600
2007/11/02 1,600 1,616 1,590 1,614 6,200
2007/11/01 1,553 1,650 1,553 1,650 6,900
2007/10/31 1,555 1,555 1,520 1,548 6,000
2007/10/30 1,570 1,585 1,556 1,562 3,400
2007/10/29 1,576 1,600 1,550 1,580 6,800
2007/10/26 1,600 1,600 1,561 1,570 6,500
2007/10/25 1,663 1,663 1,580 1,640 3,400
2007/10/24 1,735 1,744 1,661 1,678 4,000
2007/10/23 1,670 1,680 1,652 1,680 3,800
2007/10/22 1,618 1,680 1,618 1,669 2,300
2007/10/19 1,749 1,749 1,708 1,708 4,000
2007/10/18 1,725 1,750 1,701 1,730 9,900
2007/10/17 1,749 1,749 1,725 1,725 7,800
2007/10/16 1,750 1,750 1,720 1,729 6,800
2007/10/15 1,810 1,810 1,761 1,763 7,500
2007/10/12 1,746 1,801 1,730 1,800 22,000
2007/10/11 1,680 1,800 1,678 1,745 14,800
2007/10/10 1,740 1,740 1,687 1,687 16,600
2007/10/09 1,774 1,774 1,655 1,740 14,500
2007/10/05 1,780 1,780 1,768 1,770 13,600
2007/10/04 1,785 1,790 1,770 1,780 12,400
2007/10/03 1,774 1,797 1,774 1,785 13,700
2007/10/02 1,800 1,835 1,770 1,772 27,400
2007/10/01 1,829 1,890 1,780 1,825 63,000
2007/09/28 1,830 1,830 1,700 1,810 78,000
2007/09/27 1,454 1,540 1,452 1,530 4,700
2007/09/26 1,402 1,430 1,400 1,430 4,500
2007/09/25 1,400 1,439 1,400 1,419 5,100
2007/09/21 1,555 1,555 1,420 1,466 20,400
2007/09/20 1,395 1,555 1,395 1,555 22,500
2007/09/19 1,300 1,355 1,280 1,355 8,500
2007/09/18 1,251 1,269 1,231 1,265 10,300
2007/09/14 1,247 1,250 1,230 1,235 44,100
2007/09/13 1,250 1,297 1,199 1,218 42,300
2007/09/12 1,170 1,199 1,170 1,180 13,300
2007/09/11 1,202 1,235 1,170 1,185 9,400
2007/09/10 1,260 1,270 1,200 1,201 13,500
2007/09/07 1,291 1,300 1,200 1,240 13,500
2007/09/06 1,300 1,310 1,280 1,280 11,600
2007/09/05 1,336 1,336 1,308 1,308 10,600
2007/09/04 1,357 1,357 1,331 1,335 6,500
2007/09/03 1,356 1,356 1,330 1,330 7,300
2007/08/31 1,350 1,375 1,332 1,350 14,600
2007/08/30 1,370 1,370 1,350 1,353 16,200
2007/08/29 1,385 1,392 1,355 1,370 6,000
2007/08/28 1,401 1,401 1,392 1,392 9,500
2007/08/27 1,430 1,430 1,402 1,402 13,200
2007/08/24 1,442 1,462 1,420 1,425 11,200
2007/08/23 1,440 1,470 1,432 1,440 16,100
2007/08/22 1,445 1,445 1,431 1,440 12,800
2007/08/21 1,450 1,451 1,410 1,430 13,800
2007/08/20 1,420 1,440 1,400 1,410 25,600
2007/08/17 1,579 1,579 1,432 1,440 21,500
2007/08/16 1,600 1,605 1,582 1,583 5,700
2007/08/15 1,605 1,640 1,600 1,620 9,200
2007/08/14 1,615 1,635 1,602 1,635 11,400
2007/08/13 1,650 1,660 1,642 1,645 7,100
2007/08/10 1,660 1,660 1,651 1,660 16,500
2007/08/09 1,692 1,701 1,651 1,660 15,300
2007/08/08 1,730 1,740 1,680 1,700 7,100
2007/08/07 1,749 1,749 1,700 1,720 3,000
2007/08/06 1,670 1,705 1,651 1,700 2,800
2007/08/03 1,670 1,687 1,670 1,680 3,200
2007/08/02 1,666 1,688 1,660 1,675 12,000
2007/08/01 1,675 1,675 1,655 1,656 15,300
2007/07/31 1,688 1,701 1,656 1,675 21,600
2007/07/30 1,649 1,679 1,642 1,661 9,700
2007/07/27 1,687 1,688 1,650 1,681 5,900
2007/07/26 1,730 1,730 1,650 1,690 21,600
2007/07/25 1,770 1,770 1,740 1,741 14,800
2007/07/24 1,784 1,785 1,770 1,779 6,900
2007/07/23 1,829 1,829 1,775 1,780 10,000
2007/07/20 1,845 1,845 1,823 1,830 11,200
2007/07/19 1,858 1,919 1,840 1,847 12,200
2007/07/18 1,900 1,900 1,851 1,856 6,500
2007/07/17 1,890 1,960 1,890 1,895 12,900
2007/07/13 1,950 1,950 1,897 1,897 10,100
2007/07/12 1,927 1,950 1,927 1,945 6,500
2007/07/11 1,940 1,950 1,910 1,940 16,700
2007/07/10 1,990 1,990 1,940 1,955 15,400
2007/07/09 1,910 1,910 1,900 1,900 2,400
2007/07/06 1,938 1,938 1,914 1,914 4,400
2007/07/05 1,910 1,915 1,885 1,915 12,500
2007/07/04 1,906 1,915 1,906 1,910 6,900
2007/07/03 1,907 1,911 1,885 1,905 9,300
2007/07/02 1,924 1,924 1,904 1,904 2,400
2007/06/29 1,911 1,919 1,890 1,919 5,500
2007/06/28 1,885 1,910 1,885 1,910 17,400
2007/06/27 1,915 1,940 1,900 1,910 9,200
2007/06/26 1,968 1,988 1,895 1,910 9,900
2007/06/25 2,050 2,055 1,963 1,964 10,800
2007/06/22 2,000 2,005 1,980 1,981 4,200
2007/06/21 1,998 2,030 1,995 2,000 3,600
2007/06/20 2,010 2,010 2,000 2,000 1,100
2007/06/19 1,987 2,010 1,986 2,005 8,500
2007/06/18 2,070 2,090 1,980 2,000 8,400
2007/06/15 2,050 2,060 2,005 2,030 4,900
2007/06/14 2,065 2,065 2,020 2,065 2,700
2007/06/13 2,085 2,085 2,060 2,065 1,900
2007/06/12 2,100 2,125 2,095 2,125 2,000
2007/06/11 2,180 2,185 2,100 2,100 4,700
2007/06/08 2,040 2,090 2,040 2,060 2,600
2007/06/07 2,020 2,060 2,020 2,050 5,900
2007/06/06 2,085 2,120 2,085 2,120 5,700
2007/06/05 2,120 2,150 2,100 2,130 7,200
2007/06/04 2,195 2,195 2,135 2,145 5,500
2007/06/01 2,195 2,200 2,110 2,140 13,500
2007/05/31 2,100 2,150 2,100 2,150 14,700
2007/05/30 2,060 2,075 2,025 2,060 13,300
2007/05/29 2,040 2,060 2,005 2,060 4,900
2007/05/28 2,020 2,045 2,000 2,040 6,100
2007/05/25 1,990 2,020 1,950 1,998 5,000
2007/05/24 1,980 2,000 1,980 1,988 7,100
2007/05/23 1,931 1,980 1,931 1,980 10,300
2007/05/22 1,970 1,985 1,901 1,944 14,500
2007/05/21 1,988 1,990 1,940 1,940 8,600
2007/05/18 1,961 1,980 1,890 1,892 27,500
2007/05/17 1,800 1,816 1,800 1,811 6,500
2007/05/16 1,801 1,818 1,800 1,818 6,400
2007/05/15 1,812 1,830 1,812 1,830 3,300
2007/05/14 1,810 1,815 1,810 1,810 4,700
2007/05/11 1,813 1,820 1,810 1,820 3,600
2007/05/10 1,876 1,876 1,810 1,812 13,500
2007/05/09 1,813 1,850 1,811 1,846 5,400
2007/05/08 1,811 1,828 1,802 1,827 3,900
2007/05/07 1,850 1,850 1,800 1,835 8,000
2007/05/02 1,830 1,850 1,830 1,850 3,600
2007/05/01 1,800 1,830 1,800 1,830 3,900
2007/04/27 1,796 1,835 1,796 1,802 5,000
2007/04/26 1,845 1,845 1,799 1,839 10,400
2007/04/25 1,851 1,869 1,801 1,815 14,600
2007/04/24 1,879 1,888 1,820 1,850 14,900
2007/04/23 1,929 1,929 1,895 1,900 7,100
2007/04/20 1,999 1,999 1,932 1,950 1,400
2007/04/19 2,010 2,010 1,931 1,997 7,600
2007/04/18 1,999 2,035 1,998 2,015 10,500
2007/04/17 1,930 1,980 1,910 1,971 11,100
2007/04/16 1,981 1,981 1,861 1,900 11,700
2007/04/13 1,987 2,020 1,971 1,979 5,100
2007/04/12 1,975 1,985 1,965 1,984 4,500
2007/04/11 2,035 2,035 1,961 1,985 13,900
2007/04/10 2,090 2,090 2,010 2,025 18,300
2007/04/09 2,005 2,025 2,005 2,010 3,300
2007/04/06 2,000 2,035 1,992 2,005 11,900
2007/04/05 2,060 2,065 2,020 2,040 10,000
2007/04/04 2,035 2,060 2,030 2,055 8,200
2007/04/03 2,065 2,070 2,030 2,060 7,900
2007/04/02 2,085 2,085 2,030 2,030 6,800
2007/03/30 2,085 2,085 2,060 2,075 9,100
2007/03/29 2,110 2,125 2,060 2,100 6,000
2007/03/28 2,095 2,130 2,095 2,120 16,900
2007/03/27 2,130 2,130 2,095 2,120 6,600
2007/03/26 2,155 2,170 2,155 2,155 2,500
2007/03/23 2,195 2,195 2,150 2,180 13,000
2007/03/22 2,130 2,190 2,130 2,185 10,100
2007/03/20 2,140 2,140 2,090 2,100 12,500
2007/03/19 2,175 2,175 2,105 2,140 4,600
2007/03/16 2,135 2,190 2,130 2,150 6,400
2007/03/15 2,200 2,220 2,170 2,170 12,500
2007/03/14 2,190 2,240 2,115 2,160 17,400
2007/03/13 2,250 2,265 2,200 2,215 19,800
2007/03/12 2,300 2,300 2,235 2,275 20,700
2007/03/09 2,215 2,230 2,205 2,225 20,400
2007/03/08 2,260 2,260 2,205 2,225 31,300
2007/03/07 2,230 2,240 2,200 2,230 16,200
2007/03/06 2,170 2,195 2,150 2,190 10,100
2007/03/05 2,195 2,195 2,150 2,175 11,600
2007/03/02 2,260 2,260 2,185 2,225 11,200
2007/03/01 2,225 2,290 2,205 2,220 23,900
2007/02/28 2,105 2,210 2,095 2,190 36,400
2007/02/27 2,250 2,310 2,220 2,305 38,100
2007/02/26 2,220 2,245 2,215 2,230 16,200
2007/02/23 2,220 2,245 2,210 2,220 26,300
2007/02/22 2,215 2,220 2,190 2,210 18,800
2007/02/21 2,200 2,220 2,180 2,190 22,600
2007/02/20 2,105 2,195 2,105 2,175 36,000
2007/02/19 2,075 2,140 2,030 2,130 18,500
2007/02/16 2,080 2,100 2,040 2,065 24,300
2007/02/15 2,100 2,140 2,080 2,120 32,900
2007/02/14 2,170 2,190 2,080 2,100 41,700
2007/02/13 2,185 2,205 2,140 2,170 14,000
2007/02/09 2,255 2,255 2,180 2,195 15,600
2007/02/08 2,205 2,230 2,160 2,175 15,400
2007/02/07 2,250 2,250 2,190 2,230 18,300
2007/02/06 2,265 2,290 2,250 2,275 16,600
2007/02/05 2,205 2,280 2,185 2,265 11,500
2007/02/02 2,185 2,200 2,140 2,195 33,900
2007/02/01 2,220 2,225 2,180 2,200 32,500
2007/01/31 2,260 2,285 2,240 2,240 17,300
2007/01/30 2,300 2,335 2,285 2,290 19,900
2007/01/29 2,300 2,380 2,270 2,315 18,600
2007/01/26 2,310 2,345 2,265 2,310 22,300
2007/01/25 2,420 2,420 2,320 2,320 21,500
2007/01/24 2,435 2,440 2,350 2,400 26,900
2007/01/23 2,375 2,450 2,350 2,440 41,600
2007/01/22 2,365 2,450 2,365 2,405 72,800
2007/01/19 2,245 2,380 2,245 2,360 78,800
2007/01/18 2,160 2,250 2,150 2,210 66,900
2007/01/17 2,080 2,150 2,025 2,145 40,800
2007/01/16 2,090 2,125 2,060 2,080 55,600
2007/01/15 2,220 2,225 2,145 2,145 54,100
2007/01/12 2,170 2,240 2,160 2,220 32,200
2007/01/11 2,200 2,245 2,155 2,205 34,000
2007/01/10 2,370 2,370 2,205 2,225 51,600
2007/01/09 2,390 2,390 2,310 2,330 34,800
2007/01/05 2,450 2,450 2,380 2,415 17,700
2007/01/04 2,460 2,490 2,415 2,415 11,300

このページの先頭へ