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
2017/12/29 11,600 11,770 11,540 11,650 124,100
2017/12/28 11,840 11,840 11,480 11,560 167,400
2017/12/27 11,380 11,830 11,370 11,800 174,700
2017/12/26 11,480 11,630 11,330 11,350 175,300
2017/12/25 11,560 11,590 11,380 11,480 155,300
2017/12/22 11,510 11,690 11,470 11,600 108,100
2017/12/21 11,620 11,680 11,450 11,530 122,600
2017/12/20 11,490 11,580 11,370 11,570 128,600
2017/12/19 11,800 11,800 11,400 11,540 221,700
2017/12/18 11,520 11,750 11,490 11,750 153,400
2017/12/15 11,370 11,530 11,350 11,400 153,700
2017/12/14 11,530 11,630 11,370 11,430 222,200
2017/12/13 11,950 12,120 11,500 11,530 347,200
2017/12/12 12,220 12,280 12,040 12,050 131,900
2017/12/11 12,230 12,270 11,940 12,220 176,600
2017/12/08 11,910 12,160 11,860 12,160 227,400
2017/12/07 11,700 11,860 11,650 11,830 153,000
2017/12/06 11,780 11,990 11,610 11,700 223,500
2017/12/05 11,570 11,870 11,500 11,660 232,500
2017/12/04 12,250 12,340 11,900 11,900 227,400
2017/12/01 12,520 12,610 12,200 12,240 220,300
2017/11/30 12,610 12,670 12,190 12,370 308,500
2017/11/29 12,920 12,940 12,600 12,800 182,100
2017/11/28 13,170 13,180 12,770 12,790 226,800
2017/11/27 13,310 13,370 13,030 13,250 234,700
2017/11/24 12,880 13,280 12,800 13,260 310,600
2017/11/22 12,730 13,030 12,530 13,020 296,800
2017/11/21 12,700 12,840 12,440 12,530 236,800
2017/11/20 12,780 12,870 12,340 12,490 415,200
2017/11/17 13,770 13,770 12,710 12,780 533,800
2017/11/16 13,000 13,370 12,900 13,340 307,600
2017/11/15 13,040 13,470 12,900 13,000 381,900
2017/11/14 13,300 13,680 13,010 13,290 1,179,900
2017/11/13 14,510 14,720 14,230 14,630 379,800
2017/11/10 13,900 14,260 13,720 14,220 250,500
2017/11/09 14,550 14,660 13,690 14,130 492,700
2017/11/08 14,230 14,550 14,050 14,520 365,200
2017/11/07 13,450 14,350 13,430 14,190 520,800
2017/11/06 13,100 13,630 13,050 13,530 625,500
2017/11/02 13,000 13,200 12,720 12,920 288,900
2017/11/01 12,750 12,980 12,670 12,950 367,800
2017/10/31 12,690 12,790 12,500 12,720 205,300
2017/10/30 12,680 12,780 12,550 12,560 267,500
2017/10/27 12,730 12,820 12,520 12,730 273,100
2017/10/26 12,200 12,700 12,160 12,700 431,500
2017/10/25 11,940 12,420 11,900 12,200 496,500
2017/10/24 11,870 11,930 11,740 11,870 94,300
2017/10/23 11,880 12,180 11,810 11,870 342,000
2017/10/20 11,700 11,830 11,680 11,720 149,400
2017/10/19 11,830 11,900 11,750 11,780 161,000
2017/10/18 11,880 11,940 11,710 11,750 219,800
2017/10/17 11,560 11,900 11,510 11,880 340,400
2017/10/16 11,770 11,770 11,480 11,500 222,500
2017/10/13 11,530 11,750 11,410 11,750 346,200
2017/10/12 11,290 11,590 11,200 11,510 254,000
2017/10/11 11,250 11,320 11,140 11,210 143,700
2017/10/10 11,530 11,530 11,240 11,280 189,300
2017/10/06 11,590 11,600 11,330 11,450 656,700
2017/10/05 11,010 11,170 11,010 11,040 95,800
2017/10/04 11,360 11,380 10,970 11,050 229,400
2017/10/03 11,300 11,410 11,240 11,360 135,500
2017/10/02 11,510 11,520 11,280 11,320 113,900
2017/09/29 11,350 11,570 11,240 11,380 322,100
2017/09/28 10,920 11,380 10,920 11,320 425,400
2017/09/27 10,630 10,830 10,550 10,750 151,200
2017/09/26 10,860 10,880 10,540 10,570 204,700
2017/09/25 11,010 11,180 10,920 10,960 122,600
2017/09/22 11,130 11,180 10,770 11,030 205,400
2017/09/21 11,500 11,520 11,220 11,270 155,700
2017/09/20 11,320 11,490 11,260 11,370 188,700
2017/09/19 11,060 11,330 10,950 11,320 254,100
2017/09/15 10,760 10,950 10,710 10,860 132,600
2017/09/14 11,090 11,120 10,810 10,810 235,000
2017/09/13 10,600 11,030 10,440 10,960 351,800
2017/09/12 10,350 10,550 10,270 10,530 227,700
2017/09/11 10,240 10,380 10,130 10,260 208,000
2017/09/08 10,210 10,460 10,100 10,180 234,700
2017/09/07 10,660 10,760 10,260 10,280 222,900
2017/09/06 10,310 10,700 10,170 10,630 244,700
2017/09/05 11,070 11,110 10,570 10,610 240,300
2017/09/04 11,150 11,190 10,990 11,090 141,600
2017/09/01 11,380 11,440 11,230 11,310 140,100
2017/08/31 11,180 11,300 11,000 11,300 275,600
2017/08/30 11,320 11,320 10,990 11,070 160,200
2017/08/29 11,270 11,430 11,100 11,190 185,700
2017/08/28 11,630 11,690 11,440 11,450 125,400
2017/08/25 11,540 11,740 11,520 11,640 93,200
2017/08/24 11,620 11,680 11,480 11,540 86,800
2017/08/23 11,760 11,770 11,580 11,670 108,400
2017/08/22 11,520 11,680 11,460 11,620 140,300
2017/08/21 11,520 11,750 11,460 11,520 165,800
2017/08/18 11,320 11,620 11,320 11,480 146,800
2017/08/17 11,330 11,710 11,330 11,580 187,600
2017/08/16 11,350 11,540 11,080 11,420 282,300
2017/08/15 11,400 11,470 10,970 11,260 334,200
2017/08/14 11,900 12,100 10,990 11,120 728,800
2017/08/10 12,170 12,500 12,120 12,500 237,300
2017/08/09 12,390 12,390 12,070 12,210 157,000
2017/08/08 12,160 12,500 12,150 12,430 291,100
2017/08/07 12,040 12,170 11,950 12,090 120,200
2017/08/04 11,910 12,100 11,770 12,050 126,100
2017/08/03 12,060 12,120 11,830 12,030 170,200
2017/08/02 12,140 12,260 12,000 12,090 192,700
2017/08/01 12,400 12,440 11,950 12,070 290,800
2017/07/31 12,200 12,540 12,170 12,490 451,100
2017/07/28 12,470 12,530 12,020 12,100 964,900
2017/07/27 12,150 12,590 12,100 12,540 345,100
2017/07/26 12,370 12,370 11,990 12,170 190,500
2017/07/25 12,300 12,390 11,960 12,130 195,500
2017/07/24 12,350 12,420 12,170 12,350 138,400
2017/07/21 12,360 12,590 12,360 12,450 153,800
2017/07/20 12,540 12,600 12,270 12,410 208,900
2017/07/19 12,580 12,700 12,440 12,580 228,000
2017/07/18 12,190 12,700 12,150 12,600 464,800
2017/07/14 12,100 12,190 11,940 12,110 234,000
2017/07/13 11,890 12,100 11,840 11,990 212,500
2017/07/12 11,880 12,200 11,760 11,890 418,500
2017/07/11 11,580 11,820 11,470 11,810 255,300
2017/07/10 11,390 11,600 11,190 11,580 321,000
2017/07/07 10,640 11,280 10,630 11,170 323,500
2017/07/06 11,000 11,200 10,640 10,770 311,800
2017/07/05 10,530 10,890 10,530 10,820 356,400
2017/07/04 11,700 11,760 10,490 10,520 676,500
2017/07/03 11,300 11,810 11,300 11,710 296,600
2017/06/30 11,770 11,950 11,300 11,640 495,300
2017/06/29 12,350 12,350 12,080 12,210 196,300
2017/06/28 12,260 12,530 12,100 12,140 265,100
2017/06/27 12,380 12,510 12,180 12,410 207,000
2017/06/26 12,610 12,770 12,330 12,450 228,300
2017/06/23 12,950 12,950 12,500 12,580 425,500
2017/06/22 12,690 13,000 12,630 12,920 351,700
2017/06/21 12,500 12,960 12,360 12,590 506,900
2017/06/20 12,240 12,660 12,030 12,590 441,000
2017/06/19 11,950 12,200 11,900 12,120 262,900
2017/06/16 12,450 12,530 11,970 12,100 384,300
2017/06/15 11,820 12,690 11,740 12,380 1,257,500
2017/06/14 12,020 12,260 11,720 11,910 328,900
2017/06/13 12,360 12,390 11,920 11,920 327,000
2017/06/12 12,180 12,540 12,090 12,430 253,100
2017/06/09 12,270 12,580 12,000 12,410 303,500
2017/06/08 12,800 12,800 12,010 12,110 437,900
2017/06/07 11,670 12,350 11,650 12,350 416,500
2017/06/06 11,800 12,070 11,450 11,700 513,700
2017/06/05 11,270 11,870 11,200 11,500 649,100
2017/06/02 11,280 11,280 10,930 11,060 361,900
2017/06/01 11,480 11,490 11,060 11,280 436,300
2017/05/31 10,620 11,350 10,620 11,350 699,200
2017/05/30 10,100 10,690 10,050 10,650 491,900
2017/05/29 10,950 10,980 10,350 10,400 805,300
2017/05/26 11,170 11,280 11,070 11,220 140,500
2017/05/25 11,250 11,280 10,990 11,120 222,200
2017/05/24 11,400 11,480 11,130 11,290 279,400
2017/05/23 10,700 11,280 10,620 11,230 480,300
2017/05/22 11,190 11,200 10,510 10,600 338,300
2017/05/19 10,550 11,040 10,510 10,870 424,100
2017/05/18 10,000 10,450 9,960 10,420 222,200
2017/05/17 10,310 10,500 10,110 10,380 225,600
2017/05/16 10,200 10,400 10,080 10,310 278,400
2017/05/15 9,600 10,090 9,590 10,080 333,700
2017/05/12 9,700 10,200 9,610 9,690 463,300
2017/05/11 9,400 9,880 9,360 9,760 352,600
2017/05/10 9,300 9,350 9,140 9,320 118,600
2017/05/09 9,370 9,380 9,120 9,170 185,000
2017/05/08 9,580 9,640 9,300 9,370 318,200
2017/05/02 8,960 9,470 8,890 9,380 351,600
2017/05/01 8,870 9,040 8,800 8,840 131,100
2017/04/28 8,970 9,000 8,740 8,800 120,200
2017/04/27 8,690 8,950 8,610 8,890 169,400
2017/04/26 8,670 8,770 8,570 8,650 153,100
2017/04/25 8,330 8,600 8,300 8,550 115,900
2017/04/24 8,480 8,490 8,210 8,270 86,400
2017/04/21 8,400 8,400 8,210 8,390 74,900
2017/04/20 8,380 8,480 8,260 8,260 101,200
2017/04/19 8,300 8,410 8,250 8,260 84,800
2017/04/18 8,490 8,580 8,230 8,280 139,800
2017/04/17 8,050 8,330 8,050 8,240 95,300
2017/04/14 8,250 8,550 8,100 8,100 183,400
2017/04/13 8,120 8,400 8,030 8,320 221,100
2017/04/12 8,500 8,570 8,340 8,420 231,100
2017/04/11 9,000 9,000 8,580 8,690 251,100
2017/04/10 8,930 9,290 8,850 9,170 126,400
2017/04/07 8,830 9,020 8,560 8,890 158,400
2017/04/06 8,760 8,910 8,680 8,820 90,600
2017/04/05 8,930 9,130 8,730 8,930 130,500
2017/04/04 9,130 9,140 8,700 8,930 186,900
2017/04/03 9,140 9,340 8,930 9,180 148,900
2017/03/31 9,380 9,400 8,960 9,010 172,500
2017/03/30 9,480 9,560 9,170 9,250 232,700
2017/03/29 8,720 9,360 8,720 9,350 362,600
2017/03/28 8,650 8,780 8,460 8,680 156,400
2017/03/27 8,420 8,720 8,420 8,660 238,400
2017/03/24 8,360 8,420 8,310 8,370 75,000
2017/03/23 8,520 8,560 8,270 8,370 128,600
2017/03/22 8,300 8,530 8,280 8,420 134,400
2017/03/21 8,300 8,490 8,200 8,460 268,300
2017/03/17 8,200 8,530 8,120 8,200 325,600
2017/03/16 8,020 8,260 7,960 8,100 156,300
2017/03/15 8,010 8,060 7,890 7,900 73,300
2017/03/14 7,910 8,090 7,870 8,060 80,400
2017/03/13 8,290 8,300 8,000 8,030 88,200
2017/03/10 8,300 8,400 8,120 8,230 152,100
2017/03/09 8,130 8,300 8,120 8,290 134,100
2017/03/08 8,050 8,090 7,940 8,090 62,100
2017/03/07 8,160 8,260 8,000 8,050 156,200
2017/03/06 7,770 8,040 7,720 8,030 203,400
2017/03/03 7,700 7,750 7,660 7,680 51,500
2017/03/02 7,920 7,930 7,650 7,650 120,700
2017/03/01 7,540 7,800 7,530 7,770 77,800
2017/02/28 7,620 7,640 7,470 7,620 66,000
2017/02/27 7,630 7,680 7,430 7,530 79,600
2017/02/24 7,720 7,720 7,600 7,630 73,800
2017/02/23 7,650 7,770 7,610 7,730 67,500
2017/02/22 7,710 7,770 7,620 7,650 157,400
2017/02/21 8,020 8,200 7,800 7,800 158,500
2017/02/20 7,900 7,990 7,840 7,980 55,500
2017/02/17 7,740 8,000 7,700 7,940 141,600
2017/02/16 8,130 8,150 7,750 7,840 246,200
2017/02/15 8,500 8,500 8,080 8,120 195,500
2017/02/14 8,140 8,450 8,050 8,180 340,600
2017/02/13 8,000 8,720 7,890 8,080 884,800
2017/02/10 7,550 7,680 7,400 7,670 153,400
2017/02/09 7,610 7,610 7,450 7,450 96,800
2017/02/08 7,350 7,660 7,350 7,620 108,300
2017/02/07 7,700 7,710 7,410 7,500 116,900
2017/02/06 7,860 7,880 7,700 7,710 76,500
2017/02/03 7,840 7,900 7,760 7,810 93,900
2017/02/02 7,840 7,900 7,720 7,790 81,500
2017/02/01 7,720 7,910 7,700 7,770 157,900
2017/01/31 7,570 7,950 7,560 7,720 211,100
2017/01/30 7,670 7,880 7,660 7,680 155,400
2017/01/27 7,800 7,800 7,510 7,620 134,800
2017/01/26 7,950 8,070 7,610 7,730 258,500
2017/01/25 7,700 7,840 7,460 7,840 284,500
2017/01/24 7,150 7,730 7,120 7,660 470,900
2017/01/23 6,710 7,140 6,650 7,140 308,400
2017/01/20 6,600 6,710 6,530 6,650 76,500
2017/01/19 6,720 6,800 6,580 6,650 113,200
2017/01/18 6,790 6,930 6,630 6,710 315,000
2017/01/17 6,380 6,530 6,330 6,460 84,100
2017/01/16 6,490 6,500 6,320 6,440 47,700
2017/01/13 6,290 6,420 6,220 6,410 84,300
2017/01/12 6,270 6,390 6,140 6,340 90,200
2017/01/11 6,250 6,350 6,190 6,250 82,400
2017/01/10 6,260 6,280 6,090 6,100 162,600
2017/01/06 6,530 6,600 6,370 6,400 108,400
2017/01/05 6,620 6,660 6,520 6,630 68,800
2017/01/04 6,700 6,770 6,580 6,620 102,000

このページの先頭へ