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
2010/12/30 640 643 640 640 2,900
2010/12/29 635 635 635 635 200
2010/12/28 648 648 640 640 800
2010/12/27 665 665 629 630 2,500
2010/12/24 649 649 612 645 8,600
2010/12/22 652 659 650 650 4,200
2010/12/21 670 670 670 670 2,000
2010/12/20 707 707 670 680 11,400
2010/12/17 670 680 661 668 8,400
2010/12/16 638 671 638 658 22,700
2010/12/15 680 698 602 640 50,600
2010/12/14 585 660 585 640 20,300
2010/12/13 569 589 559 575 20,400
2010/12/10 520 540 515 530 11,500
2010/12/09 532 535 529 530 3,000
2010/12/08 528 530 511 530 6,000
2010/12/07 509 530 504 510 8,700
2010/12/06 505 510 495 503 2,900
2010/12/03 500 510 494 500 2,500
2010/12/02 490 500 490 500 5,400
2010/12/01 0 0 0 488 0
2010/11/30 0 0 0 488 0
2010/11/29 488 488 488 488 100
2010/11/26 487 487 487 487 900
2010/11/25 480 495 464 487 8,300
2010/11/24 470 474 470 474 500
2010/11/22 473 475 470 470 2,600
2010/11/19 465 465 465 465 1,500
2010/11/18 467 467 465 467 1,600
2010/11/17 460 468 445 447 2,300
2010/11/16 455 463 450 455 1,900
2010/11/15 451 462 451 462 1,200
2010/11/12 440 449 440 449 1,900
2010/11/11 468 468 437 446 1,700
2010/11/10 452 462 452 461 8,100
2010/11/09 413 438 413 438 4,700
2010/11/08 402 418 402 413 4,100
2010/11/05 383 386 383 386 1,500
2010/11/04 394 394 382 385 500
2010/11/02 390 390 380 380 200
2010/11/01 374 374 374 374 500
2010/10/29 390 390 390 390 600
2010/10/28 384 394 378 394 800
2010/10/27 382 382 382 382 1,000
2010/10/26 384 384 384 384 200
2010/10/25 387 387 387 387 100
2010/10/22 396 396 396 396 600
2010/10/21 415 415 394 394 800
2010/10/20 405 405 400 405 1,200
2010/10/19 386 386 386 386 100
2010/10/18 385 385 385 385 2,000
2010/10/15 408 408 380 384 2,300
2010/10/14 390 390 385 385 1,900
2010/10/13 390 390 390 390 2,800
2010/10/12 390 418 390 398 8,100
2010/10/08 407 414 399 400 4,600
2010/10/07 405 405 405 405 1,100
2010/10/06 400 405 397 405 11,100
2010/10/05 401 402 396 396 2,800
2010/10/04 400 400 399 399 600
2010/10/01 400 400 400 400 100
2010/09/30 399 400 399 400 1,300
2010/09/29 406 406 399 400 4,500
2010/09/28 411 411 411 411 100
2010/09/27 412 416 409 411 1,100
2010/09/24 411 411 409 409 600
2010/09/22 420 420 420 420 400
2010/09/21 425 427 420 420 1,000
2010/09/17 409 409 409 409 100
2010/09/16 415 415 402 409 2,100
2010/09/15 409 415 408 415 1,100
2010/09/14 0 0 0 425 0
2010/09/13 425 425 420 425 5,900
2010/09/10 422 450 422 422 7,100
2010/09/09 428 428 418 419 1,000
2010/09/08 413 420 413 420 2,000
2010/09/07 416 416 410 412 700
2010/09/06 410 410 410 410 100
2010/09/03 404 410 404 410 1,100
2010/09/02 402 404 399 404 1,500
2010/09/01 410 410 410 410 500
2010/08/31 410 410 404 404 600
2010/08/30 410 410 410 410 400
2010/08/27 402 402 402 402 300
2010/08/26 402 402 402 402 900
2010/08/25 402 402 402 402 1,000
2010/08/24 403 403 399 402 3,400
2010/08/23 402 402 402 402 300
2010/08/20 414 415 403 403 5,000
2010/08/19 412 414 410 410 2,900
2010/08/18 420 420 414 414 800
2010/08/17 403 419 403 419 2,500
2010/08/16 420 420 404 419 1,900
2010/08/13 421 421 420 420 200
2010/08/12 440 440 405 422 1,100
2010/08/11 461 461 450 450 1,600
2010/08/10 468 479 462 462 9,500
2010/08/09 476 480 474 476 3,300
2010/08/06 469 469 469 469 1,300
2010/08/05 474 475 470 470 2,700
2010/08/04 472 475 472 473 1,500
2010/08/03 469 470 469 469 700
2010/08/02 470 470 469 469 600
2010/07/30 471 474 471 471 1,600
2010/07/29 471 475 470 475 3,500
2010/07/28 475 480 475 480 1,700
2010/07/27 470 475 470 475 3,300
2010/07/26 480 480 465 470 1,300
2010/07/23 468 480 468 480 500
2010/07/22 471 480 468 468 4,500
2010/07/21 475 476 470 471 1,200
2010/07/20 481 485 473 475 1,200
2010/07/16 493 493 472 472 2,000
2010/07/15 500 510 495 495 2,400
2010/07/14 511 511 508 508 3,500
2010/07/13 522 523 510 510 6,900
2010/07/12 580 592 521 528 19,700
2010/07/09 525 531 524 530 2,500
2010/07/08 530 530 520 522 3,300
2010/07/07 524 525 514 514 1,500
2010/07/06 500 520 500 520 2,300
2010/07/05 500 500 500 500 100
2010/07/02 480 493 480 493 700
2010/07/01 510 510 493 493 1,100
2010/06/30 501 513 501 513 1,100
2010/06/29 493 493 493 493 100
2010/06/28 501 520 501 520 500
2010/06/25 520 520 520 520 400
2010/06/24 540 540 540 540 600
2010/06/23 553 553 526 535 900
2010/06/22 538 570 535 570 600
2010/06/21 578 580 540 550 11,100
2010/06/18 517 518 512 518 2,300
2010/06/17 529 529 519 519 2,800
2010/06/16 515 535 513 529 2,300
2010/06/15 515 515 510 510 1,700
2010/06/14 515 515 510 513 1,200
2010/06/11 515 515 515 515 500
2010/06/10 496 524 496 520 7,500
2010/06/09 525 526 505 515 5,300
2010/06/08 524 524 515 520 2,800
2010/06/07 528 528 514 514 2,800
2010/06/04 535 555 525 530 4,500
2010/06/03 503 529 503 529 2,900
2010/06/02 510 520 510 510 2,100
2010/06/01 0 0 0 501 0
2010/05/31 509 518 501 501 800
2010/05/28 500 510 497 497 2,700
2010/05/27 485 492 461 488 6,400
2010/05/26 485 496 481 482 5,500
2010/05/25 491 505 490 493 4,500
2010/05/24 510 510 504 504 1,100
2010/05/21 490 490 482 482 2,600
2010/05/20 540 540 520 520 1,100
2010/05/19 540 540 516 540 500
2010/05/18 545 550 545 550 200
2010/05/17 560 560 540 540 1,800
2010/05/14 562 565 555 555 5,600
2010/05/13 600 600 565 595 11,200
2010/05/12 615 620 604 615 3,200
2010/05/11 615 615 605 615 1,200
2010/05/10 617 639 616 616 5,700
2010/05/07 622 622 602 617 6,400
2010/05/06 640 649 634 647 2,400
2010/04/30 650 680 644 650 8,700
2010/04/28 625 650 624 647 2,600
2010/04/27 655 655 651 652 3,200
2010/04/26 623 652 620 645 9,600
2010/04/23 586 610 585 610 17,400
2010/04/22 574 580 567 580 4,700
2010/04/21 574 575 558 560 5,900
2010/04/20 576 576 556 574 2,800
2010/04/19 560 560 552 556 6,600
2010/04/16 588 588 551 569 10,000
2010/04/15 622 623 585 585 17,500
2010/04/14 641 641 611 621 3,000
2010/04/13 660 690 640 642 17,300
2010/04/12 630 649 618 649 7,900
2010/04/09 594 602 587 587 2,200
2010/04/08 594 600 586 586 3,700
2010/04/07 570 600 562 575 12,800
2010/04/06 570 572 556 570 7,800
2010/04/05 528 555 528 550 4,700
2010/04/02 513 513 511 511 400
2010/04/01 520 520 513 518 4,800
2010/03/31 520 530 519 529 13,600
2010/03/30 510 530 509 530 4,100
2010/03/29 509 520 505 518 5,600
2010/03/26 496 525 496 507 20,100
2010/03/25 450 511 450 486 9,900
2010/03/24 445 447 445 446 600
2010/03/23 444 460 444 460 1,100
2010/03/19 460 460 450 460 1,300
2010/03/18 449 450 448 450 1,700
2010/03/17 440 440 440 440 2,200
2010/03/16 445 448 440 440 1,300
2010/03/15 436 447 427 430 1,300
2010/03/12 434 440 434 436 1,500
2010/03/11 440 440 430 440 3,400
2010/03/10 427 448 415 440 9,500
2010/03/09 419 425 417 422 2,600
2010/03/08 414 419 414 419 4,500
2010/03/05 418 420 413 413 1,100
2010/03/04 417 417 412 415 600
2010/03/03 418 418 410 410 500
2010/03/02 406 425 406 411 3,500
2010/03/01 412 412 405 405 1,600
2010/02/26 419 419 410 411 1,600
2010/02/24 410 416 400 416 7,100
2010/02/23 425 425 425 425 100
2010/02/22 433 433 430 430 900
2010/02/19 425 425 425 425 600
2010/02/18 422 422 422 422 200
2010/02/17 434 435 420 421 1,300
2010/02/16 435 435 435 435 100
2010/02/15 428 428 428 428 100
2010/02/12 445 445 431 435 2,300
2010/02/10 438 444 437 437 8,800
2010/02/09 458 458 448 453 3,500
2010/02/08 453 458 446 446 3,700
2010/02/05 446 449 443 447 700
2010/02/04 450 450 447 450 1,800
2010/02/03 453 453 449 449 1,300
2010/02/02 451 451 451 451 100
2010/02/01 450 450 440 443 4,800
2010/01/29 464 464 450 450 5,200
2010/01/28 470 470 463 463 400
2010/01/27 463 463 463 463 600
2010/01/25 470 470 470 470 300
2010/01/22 460 460 460 460 400
2010/01/21 469 470 469 470 2,400
2010/01/20 470 470 465 465 1,500
2010/01/19 471 479 468 470 2,500
2010/01/18 470 472 470 470 1,200
2010/01/15 465 470 465 470 600
2010/01/14 470 470 456 470 1,800
2010/01/12 480 485 470 470 6,300
2010/01/08 470 475 470 475 2,200
2010/01/07 450 470 450 470 4,500
2010/01/06 452 455 440 455 6,100
2010/01/05 450 452 449 452 500
2010/01/04 445 450 445 450 3,800

このページの先頭へ