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
2020/12/30 7,760 7,790 7,650 7,720 42,100
2020/12/29 7,600 7,770 7,600 7,770 36,600
2020/12/28 7,730 7,770 7,490 7,590 75,400
2020/12/25 7,640 7,750 7,570 7,730 44,400
2020/12/24 7,790 7,850 7,610 7,670 63,400
2020/12/23 7,790 7,840 7,590 7,790 72,400
2020/12/22 7,930 8,030 7,800 7,830 59,800
2020/12/21 8,160 8,160 7,930 8,020 56,100
2020/12/18 8,210 8,290 8,020 8,040 77,700
2020/12/17 8,270 8,380 8,150 8,170 79,100
2020/12/16 8,400 8,400 8,270 8,360 38,600
2020/12/15 8,300 8,380 8,220 8,360 41,900
2020/12/14 8,360 8,410 8,260 8,350 97,600
2020/12/11 8,520 8,600 8,320 8,470 87,300
2020/12/10 8,610 8,670 8,530 8,530 94,700
2020/12/09 8,390 8,730 8,390 8,720 127,000
2020/12/08 8,230 8,550 8,170 8,390 70,100
2020/12/07 8,700 8,700 8,250 8,270 95,000
2020/12/04 8,650 8,660 8,430 8,650 70,400
2020/12/03 8,600 8,680 8,540 8,590 82,100
2020/12/02 8,550 8,720 8,450 8,640 127,700
2020/12/01 8,370 8,570 8,330 8,470 112,000
2020/11/30 8,600 8,690 8,340 8,340 129,700
2020/11/27 8,300 8,480 8,220 8,380 153,500
2020/11/26 8,100 8,330 8,050 8,310 103,400
2020/11/25 7,970 8,270 7,970 8,200 218,400
2020/11/24 7,630 7,900 7,600 7,750 157,900
2020/11/20 7,290 7,440 7,250 7,440 69,200
2020/11/19 7,200 7,340 7,140 7,310 80,400
2020/11/18 7,090 7,200 7,000 7,170 53,000
2020/11/17 7,000 7,190 7,000 7,170 118,000
2020/11/16 6,940 6,980 6,630 6,900 90,600
2020/11/13 7,020 7,160 6,780 6,840 225,000
2020/11/12 6,850 6,930 6,680 6,760 79,100
2020/11/11 6,640 6,840 6,640 6,830 62,300
2020/11/10 6,800 6,830 6,500 6,550 75,100
2020/11/09 6,640 6,750 6,640 6,710 51,300
2020/11/06 6,590 6,640 6,520 6,610 35,200
2020/11/05 6,560 6,610 6,510 6,540 52,900
2020/11/04 6,550 6,610 6,510 6,560 32,500
2020/11/02 6,450 6,580 6,450 6,550 20,600
2020/10/30 6,580 6,600 6,420 6,460 25,200
2020/10/29 6,520 6,640 6,490 6,610 28,200
2020/10/28 6,560 6,580 6,480 6,560 33,800
2020/10/27 6,530 6,590 6,430 6,590 29,000
2020/10/26 6,620 6,690 6,570 6,600 33,800
2020/10/23 6,550 6,590 6,440 6,550 35,500
2020/10/22 6,570 6,610 6,520 6,560 21,200
2020/10/21 6,580 6,720 6,580 6,640 25,800
2020/10/20 6,540 6,700 6,520 6,600 25,900
2020/10/19 6,440 6,640 6,420 6,610 29,800
2020/10/16 6,580 6,580 6,420 6,420 26,500
2020/10/15 6,670 6,670 6,500 6,580 35,500
2020/10/14 6,770 6,830 6,640 6,670 54,800
2020/10/13 6,750 6,840 6,660 6,750 64,900
2020/10/12 6,650 6,730 6,540 6,690 68,500
2020/10/09 6,530 6,720 6,510 6,680 90,000
2020/10/08 6,470 6,650 6,440 6,530 79,200
2020/10/07 6,350 6,430 6,320 6,400 23,300
2020/10/06 6,430 6,480 6,380 6,390 21,700
2020/10/05 6,360 6,440 6,340 6,400 28,200
2020/10/02 6,300 6,410 6,250 6,260 41,500
2020/09/30 6,430 6,450 6,280 6,280 32,600
2020/09/29 6,620 6,630 6,460 6,460 66,800
2020/09/28 6,390 6,620 6,380 6,620 135,600
2020/09/25 6,300 6,410 6,280 6,310 83,400
2020/09/24 6,330 6,330 6,160 6,250 60,000
2020/09/23 6,240 6,350 6,210 6,310 41,400
2020/09/18 6,300 6,350 6,260 6,290 55,600
2020/09/17 6,170 6,280 6,170 6,240 58,000
2020/09/16 6,030 6,170 6,030 6,150 45,300
2020/09/15 6,060 6,090 6,010 6,040 38,000
2020/09/14 6,020 6,120 6,010 6,070 38,000
2020/09/11 6,010 6,010 5,880 5,970 43,000
2020/09/10 5,850 5,950 5,830 5,910 37,800
2020/09/09 5,710 5,910 5,710 5,770 61,900
2020/09/08 5,790 5,830 5,750 5,830 46,100
2020/09/07 5,750 5,830 5,750 5,820 25,800
2020/09/04 5,750 5,780 5,660 5,750 76,400
2020/09/03 6,040 6,060 5,870 5,910 57,800
2020/09/02 6,010 6,060 5,950 6,040 40,900
2020/09/01 6,050 6,090 5,930 6,010 64,400
2020/08/31 6,100 6,220 6,080 6,080 40,300
2020/08/28 6,060 6,160 5,960 6,010 60,800
2020/08/27 6,200 6,200 6,070 6,130 38,900
2020/08/26 6,200 6,240 6,150 6,180 17,300
2020/08/25 6,220 6,250 6,130 6,220 28,900
2020/08/24 6,090 6,160 6,060 6,090 22,100
2020/08/21 6,130 6,190 6,080 6,090 23,400
2020/08/20 6,230 6,280 6,110 6,110 49,700
2020/08/19 6,200 6,330 6,150 6,230 40,100
2020/08/18 6,120 6,250 6,100 6,200 70,300
2020/08/17 6,160 6,210 6,110 6,140 30,600
2020/08/14 6,370 6,410 6,170 6,210 55,000
2020/08/13 6,200 6,580 6,200 6,400 159,600
2020/08/12 6,050 6,150 5,960 6,150 67,900
2020/08/11 5,880 6,030 5,860 5,950 56,100
2020/08/07 5,860 6,030 5,540 5,840 193,700
2020/08/06 6,020 6,050 5,850 5,960 53,200
2020/08/05 5,980 5,980 5,800 5,950 50,500
2020/08/04 5,930 6,110 5,930 6,050 50,000
2020/08/03 5,870 5,980 5,810 5,860 43,900
2020/07/31 5,940 5,970 5,760 5,760 61,800
2020/07/30 6,030 6,150 6,000 6,030 42,300
2020/07/29 6,060 6,120 5,980 5,990 52,500
2020/07/28 6,280 6,350 6,160 6,160 58,900
2020/07/27 6,200 6,230 6,080 6,230 44,800
2020/07/22 6,160 6,310 6,140 6,180 65,600
2020/07/21 6,130 6,280 6,070 6,150 65,200
2020/07/20 5,930 6,100 5,880 6,080 39,700
2020/07/17 6,090 6,110 5,870 5,930 42,300
2020/07/16 6,010 6,100 5,960 6,010 49,900
2020/07/15 5,900 5,950 5,870 5,910 19,800
2020/07/14 5,880 5,880 5,760 5,840 40,300
2020/07/13 5,850 5,940 5,830 5,930 29,500
2020/07/10 6,000 6,000 5,830 5,830 50,900
2020/07/09 6,000 6,070 5,930 6,000 61,900
2020/07/08 5,890 6,260 5,860 6,050 176,900
2020/07/07 5,780 5,800 5,630 5,700 30,400
2020/07/06 5,600 5,780 5,600 5,780 23,000
2020/07/03 5,510 5,620 5,510 5,620 25,800
2020/07/02 5,700 5,720 5,480 5,510 63,100
2020/07/01 5,720 5,840 5,610 5,620 53,500
2020/06/30 5,610 5,730 5,590 5,630 54,200
2020/06/29 5,600 5,670 5,510 5,550 56,600
2020/06/26 5,560 5,730 5,540 5,690 50,300
2020/06/25 5,500 5,630 5,490 5,600 41,400
2020/06/24 5,650 5,720 5,580 5,580 47,800
2020/06/23 5,700 5,760 5,580 5,680 41,100
2020/06/22 5,720 5,790 5,660 5,670 55,800
2020/06/19 5,840 5,870 5,690 5,690 149,700
2020/06/18 5,790 5,820 5,690 5,780 39,900
2020/06/17 5,800 5,890 5,750 5,790 52,600
2020/06/16 5,660 5,890 5,660 5,830 63,200
2020/06/15 5,830 5,860 5,580 5,590 58,900
2020/06/12 5,890 5,990 5,830 5,910 74,400
2020/06/11 6,130 6,200 6,070 6,090 46,400
2020/06/10 6,210 6,240 6,110 6,190 25,100
2020/06/09 6,310 6,310 6,140 6,210 50,000
2020/06/08 6,260 6,320 6,150 6,320 51,300
2020/06/05 6,120 6,200 6,040 6,180 45,100
2020/06/04 6,160 6,210 6,010 6,160 53,000
2020/06/03 6,250 6,290 6,080 6,140 56,300
2020/06/02 6,150 6,190 6,110 6,150 57,000
2020/06/01 6,170 6,220 6,100 6,140 50,100
2020/05/29 6,330 6,390 6,170 6,190 80,000
2020/05/28 6,390 6,460 6,270 6,450 87,500
2020/05/27 6,300 6,550 6,260 6,420 108,400
2020/05/26 6,000 6,290 5,980 6,290 71,300
2020/05/25 5,890 6,000 5,850 6,000 44,700
2020/05/22 5,800 5,830 5,710 5,810 35,400
2020/05/21 5,860 5,880 5,720 5,830 48,700
2020/05/20 5,840 5,980 5,840 5,880 54,800
2020/05/19 5,890 5,980 5,710 5,930 87,300
2020/05/18 5,710 5,780 5,610 5,720 126,100
2020/05/15 5,700 5,890 5,530 5,560 240,700
2020/05/14 5,500 5,500 5,080 5,100 58,500
2020/05/13 5,330 5,530 5,280 5,500 54,800
2020/05/12 5,360 5,380 5,260 5,350 32,200
2020/05/11 5,260 5,390 5,250 5,380 37,700
2020/05/08 5,150 5,220 5,110 5,220 37,800
2020/05/07 5,090 5,210 5,030 5,080 35,600
2020/05/01 5,210 5,210 5,040 5,130 41,100
2020/04/30 5,210 5,300 5,200 5,240 56,700
2020/04/28 4,935 5,040 4,935 5,030 52,700
2020/04/27 4,750 4,865 4,735 4,865 39,300
2020/04/24 4,760 4,760 4,670 4,690 23,000
2020/04/23 4,675 4,770 4,675 4,770 25,900
2020/04/22 4,600 4,655 4,565 4,645 26,400
2020/04/21 4,800 4,800 4,635 4,685 53,900
2020/04/20 4,810 4,880 4,805 4,845 24,600
2020/04/17 4,905 4,985 4,805 4,845 59,600
2020/04/16 4,750 4,890 4,745 4,880 31,900
2020/04/15 4,995 4,995 4,825 4,855 56,500
2020/04/14 4,805 4,990 4,805 4,980 50,700
2020/04/13 4,890 4,950 4,810 4,820 42,400
2020/04/10 4,895 4,895 4,695 4,880 51,400
2020/04/09 4,915 4,920 4,795 4,855 37,700
2020/04/08 4,750 4,920 4,685 4,860 61,800
2020/04/07 4,700 4,745 4,575 4,725 69,400
2020/04/06 4,200 4,515 4,110 4,495 71,500
2020/04/03 4,495 4,555 4,240 4,240 72,400
2020/04/02 4,295 4,460 4,285 4,385 63,000
2020/04/01 4,465 4,625 4,400 4,435 69,200
2020/03/31 4,800 4,860 4,590 4,605 76,100
2020/03/30 4,890 4,945 4,705 4,795 132,400
2020/03/27 4,895 5,160 4,885 5,000 155,100
2020/03/26 4,735 4,810 4,585 4,685 120,100
2020/03/25 4,650 4,665 4,455 4,665 90,400
2020/03/24 4,090 4,290 4,020 4,230 81,200
2020/03/23 3,860 4,000 3,790 3,965 123,300
2020/03/19 3,890 3,940 3,735 3,855 93,000
2020/03/18 3,885 3,975 3,745 3,755 138,300
2020/03/17 3,560 3,885 3,505 3,850 140,000
2020/03/16 3,895 3,965 3,740 3,760 83,200
2020/03/13 3,810 3,910 3,605 3,755 151,600
2020/03/12 4,255 4,410 4,140 4,160 119,200
2020/03/11 4,530 4,665 4,380 4,380 119,100
2020/03/10 4,400 4,590 4,225 4,550 92,900
2020/03/09 4,650 4,650 4,410 4,540 118,900
2020/03/06 4,950 4,995 4,770 4,835 70,800
2020/03/05 5,230 5,230 5,010 5,030 48,900
2020/03/04 5,000 5,210 4,965 5,130 54,100
2020/03/03 5,400 5,420 5,100 5,100 65,500
2020/03/02 4,920 5,330 4,920 5,220 89,500
2020/02/28 5,010 5,180 4,980 5,020 110,400
2020/02/27 5,400 5,400 5,240 5,260 71,700
2020/02/26 5,370 5,470 5,340 5,460 54,600
2020/02/25 5,290 5,580 5,260 5,500 83,300
2020/02/21 5,750 5,850 5,710 5,750 41,100
2020/02/20 5,990 6,020 5,820 5,830 46,100
2020/02/19 5,880 5,980 5,840 5,940 38,800
2020/02/18 5,950 5,970 5,810 5,850 41,700
2020/02/17 6,080 6,120 5,920 5,990 122,300
2020/02/14 6,370 6,410 6,100 6,210 86,500
2020/02/13 6,460 6,520 6,370 6,470 36,100
2020/02/12 6,630 6,710 6,380 6,450 88,700
2020/02/10 6,460 6,750 6,430 6,630 139,400
2020/02/07 6,770 6,780 6,540 6,560 55,400
2020/02/06 6,650 6,770 6,640 6,710 55,500
2020/02/05 6,530 6,630 6,530 6,570 39,200
2020/02/04 6,370 6,460 6,350 6,420 41,100
2020/02/03 6,210 6,450 6,210 6,410 47,800
2020/01/31 6,380 6,490 6,360 6,420 38,100
2020/01/30 6,510 6,560 6,320 6,390 74,900
2020/01/29 6,580 6,600 6,450 6,570 49,200
2020/01/28 6,450 6,540 6,380 6,510 56,800
2020/01/27 6,700 6,710 6,550 6,570 48,700
2020/01/24 6,930 6,990 6,790 6,830 42,500
2020/01/23 7,080 7,110 6,930 6,940 36,400
2020/01/22 7,070 7,140 7,020 7,100 19,700
2020/01/21 7,160 7,180 7,040 7,060 22,200
2020/01/20 7,100 7,150 7,060 7,140 19,200
2020/01/17 7,090 7,100 7,000 7,050 31,500
2020/01/16 7,190 7,190 6,940 7,020 57,900
2020/01/15 7,260 7,280 7,170 7,190 38,100
2020/01/14 7,220 7,280 7,180 7,260 69,400
2020/01/10 7,080 7,140 7,010 7,130 77,100
2020/01/09 7,040 7,130 7,020 7,060 66,100
2020/01/08 6,980 7,040 6,800 6,930 78,200
2020/01/07 7,000 7,110 6,930 7,080 64,800
2020/01/06 6,950 7,010 6,840 6,990 81,900

このページの先頭へ