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
2021/12/30 6,430 6,460 6,330 6,390 33,500
2021/12/29 6,310 6,470 6,290 6,430 53,700
2021/12/28 6,150 6,300 6,110 6,300 54,300
2021/12/27 6,180 6,190 6,080 6,090 57,000
2021/12/24 5,920 6,150 5,900 6,120 72,500
2021/12/23 5,830 5,870 5,800 5,830 23,300
2021/12/22 5,870 5,900 5,780 5,800 28,500
2021/12/21 5,900 5,910 5,820 5,850 31,000
2021/12/20 5,940 5,980 5,840 5,860 28,200
2021/12/17 6,030 6,050 5,960 6,010 38,200
2021/12/16 6,100 6,130 6,040 6,080 29,300
2021/12/15 6,010 6,080 6,000 6,030 17,700
2021/12/14 5,980 6,060 5,920 5,980 30,300
2021/12/13 6,070 6,110 5,970 5,990 40,500
2021/12/10 6,190 6,190 6,020 6,020 23,400
2021/12/09 6,210 6,210 6,110 6,130 20,000
2021/12/08 6,280 6,280 6,170 6,220 22,100
2021/12/07 6,040 6,200 6,010 6,180 48,400
2021/12/06 5,980 6,030 5,930 5,940 25,300
2021/12/03 5,910 6,020 5,840 6,020 21,100
2021/12/02 5,860 5,910 5,840 5,850 31,100
2021/12/01 5,930 6,000 5,850 5,930 53,400
2021/11/30 6,120 6,200 5,970 5,970 37,100
2021/11/29 6,120 6,250 6,060 6,080 52,800
2021/11/26 6,430 6,430 6,160 6,290 42,900
2021/11/25 6,400 6,420 6,320 6,390 21,600
2021/11/24 6,500 6,540 6,340 6,370 30,500
2021/11/22 6,550 6,550 6,400 6,480 34,100
2021/11/19 6,550 6,580 6,460 6,520 43,100
2021/11/18 6,530 6,550 6,450 6,510 40,900
2021/11/17 6,640 6,680 6,550 6,610 40,700
2021/11/16 6,810 6,820 6,590 6,630 55,600
2021/11/15 6,970 6,980 6,790 6,800 43,300
2021/11/12 6,890 6,990 6,880 6,920 33,700
2021/11/11 6,860 6,920 6,800 6,890 15,200
2021/11/10 6,960 6,990 6,880 6,880 12,300
2021/11/09 7,050 7,060 6,930 6,960 22,600
2021/11/08 7,060 7,060 6,970 7,030 13,000
2021/11/05 7,040 7,060 6,980 7,060 21,500
2021/11/04 6,990 7,060 6,920 7,060 33,200
2021/11/02 6,990 7,000 6,870 6,890 20,500
2021/11/01 7,020 7,050 6,970 7,020 26,300
2021/10/29 6,780 6,910 6,730 6,910 23,100
2021/10/28 6,710 6,830 6,690 6,810 24,200
2021/10/27 6,770 6,800 6,700 6,760 13,100
2021/10/26 6,900 6,900 6,790 6,810 21,000
2021/10/25 6,780 6,890 6,780 6,800 17,200
2021/10/22 6,820 7,010 6,790 6,960 23,500
2021/10/21 7,020 7,020 6,850 6,850 17,200
2021/10/20 7,050 7,160 7,000 7,020 28,300
2021/10/19 7,030 7,070 7,010 7,040 21,300
2021/10/18 7,130 7,140 6,960 7,040 49,400
2021/10/15 6,690 7,080 6,690 7,070 56,900
2021/10/14 6,560 6,640 6,530 6,630 19,300
2021/10/13 6,630 6,630 6,480 6,570 40,500
2021/10/12 6,800 6,800 6,650 6,650 22,700
2021/10/11 6,830 6,950 6,760 6,800 50,000
2021/10/08 6,620 6,750 6,560 6,660 35,900
2021/10/07 6,560 6,660 6,510 6,540 29,400
2021/10/06 6,670 6,790 6,510 6,560 34,300
2021/10/05 6,570 6,640 6,420 6,570 45,500
2021/10/04 6,800 6,850 6,630 6,630 42,200
2021/10/01 6,820 6,900 6,740 6,760 37,100
2021/09/30 6,960 6,980 6,880 6,890 25,000
2021/09/29 6,970 7,040 6,880 6,960 47,700
2021/09/28 7,030 7,170 6,940 7,110 52,400
2021/09/27 7,070 7,070 6,900 6,950 19,800
2021/09/24 7,020 7,090 7,020 7,070 28,700
2021/09/22 7,020 7,020 6,860 6,880 30,500
2021/09/21 7,000 7,080 6,940 7,020 51,500
2021/09/17 7,160 7,310 7,130 7,300 56,000
2021/09/16 7,400 7,400 7,160 7,220 57,000
2021/09/15 7,300 7,400 7,280 7,320 44,400
2021/09/14 7,320 7,420 7,230 7,420 66,200
2021/09/13 6,900 7,330 6,900 7,320 180,300
2021/09/10 6,770 6,880 6,770 6,880 43,200
2021/09/09 6,840 6,860 6,750 6,790 31,200
2021/09/08 6,750 6,860 6,710 6,860 44,900
2021/09/07 6,850 6,900 6,760 6,820 34,600
2021/09/06 6,840 6,860 6,750 6,840 42,300
2021/09/03 6,660 6,810 6,640 6,780 33,600
2021/09/02 6,720 6,730 6,610 6,670 41,700
2021/09/01 6,820 6,820 6,680 6,690 27,800
2021/08/31 6,730 6,830 6,690 6,760 36,800
2021/08/30 6,730 6,830 6,690 6,730 56,700
2021/08/27 6,580 6,680 6,540 6,660 40,100
2021/08/26 6,640 6,680 6,560 6,660 52,200
2021/08/25 6,450 6,680 6,420 6,630 114,500
2021/08/24 6,300 6,430 6,300 6,410 45,700
2021/08/23 6,230 6,340 6,200 6,300 23,700
2021/08/20 6,280 6,290 6,160 6,170 53,000
2021/08/19 6,200 6,380 6,130 6,280 47,000
2021/08/18 6,230 6,280 6,160 6,250 28,200
2021/08/17 6,440 6,450 6,280 6,280 22,700
2021/08/16 6,580 6,580 6,320 6,340 64,700
2021/08/13 6,570 6,950 6,560 6,640 139,700
2021/08/12 6,350 6,500 6,330 6,470 62,500
2021/08/11 6,360 6,390 6,300 6,350 25,200
2021/08/10 6,260 6,400 6,240 6,360 37,100
2021/08/06 6,160 6,260 6,160 6,220 22,700
2021/08/05 6,080 6,240 6,080 6,210 23,200
2021/08/04 6,220 6,230 6,140 6,170 21,100
2021/08/03 6,210 6,290 6,210 6,220 15,300
2021/08/02 6,190 6,290 6,160 6,290 30,500
2021/07/30 6,220 6,230 6,130 6,140 21,800
2021/07/29 6,120 6,230 6,120 6,230 23,400
2021/07/28 6,120 6,150 6,060 6,100 38,000
2021/07/27 6,210 6,250 6,150 6,180 29,700
2021/07/26 6,290 6,290 6,210 6,240 15,700
2021/07/21 6,180 6,220 6,130 6,160 22,700
2021/07/20 6,130 6,170 6,060 6,080 55,900
2021/07/19 6,310 6,310 6,180 6,230 40,900
2021/07/16 6,360 6,410 6,320 6,410 36,300
2021/07/15 6,570 6,580 6,410 6,410 26,000
2021/07/14 6,540 6,620 6,510 6,580 21,600
2021/07/13 6,450 6,610 6,450 6,570 31,000
2021/07/12 6,440 6,540 6,390 6,510 44,400
2021/07/09 6,290 6,300 6,130 6,280 61,300
2021/07/08 6,450 6,480 6,320 6,320 55,100
2021/07/07 6,440 6,490 6,400 6,450 30,400
2021/07/06 6,480 6,590 6,470 6,520 33,600
2021/07/05 6,550 6,550 6,470 6,490 30,900
2021/07/02 6,610 6,610 6,500 6,590 39,900
2021/07/01 6,630 6,680 6,560 6,580 43,500
2021/06/30 6,610 6,710 6,560 6,620 156,900
2021/06/29 6,690 6,690 6,550 6,600 79,000
2021/06/28 6,820 6,860 6,710 6,730 45,400
2021/06/25 6,790 6,840 6,750 6,800 64,200
2021/06/24 6,680 6,830 6,610 6,750 90,800
2021/06/23 6,660 6,660 6,580 6,580 34,700
2021/06/22 6,540 6,600 6,480 6,570 43,100
2021/06/21 6,440 6,460 6,320 6,360 62,600
2021/06/18 6,720 6,770 6,570 6,590 70,200
2021/06/17 6,680 6,810 6,650 6,740 79,400
2021/06/16 6,770 6,850 6,680 6,730 55,200
2021/06/15 6,660 6,780 6,620 6,770 60,800
2021/06/14 6,710 6,710 6,550 6,670 47,300
2021/06/11 6,530 6,750 6,500 6,680 134,500
2021/06/10 6,410 6,440 6,330 6,430 34,900
2021/06/09 6,530 6,590 6,410 6,410 40,400
2021/06/08 6,580 6,620 6,500 6,510 39,000
2021/06/07 6,610 6,640 6,570 6,570 21,100
2021/06/04 6,570 6,620 6,540 6,560 24,100
2021/06/03 6,490 6,670 6,490 6,590 45,300
2021/06/02 6,510 6,560 6,460 6,490 38,400
2021/06/01 6,500 6,600 6,470 6,570 35,900
2021/05/31 6,590 6,610 6,430 6,470 33,400
2021/05/28 6,660 6,660 6,550 6,580 32,700
2021/05/27 6,640 6,650 6,480 6,480 63,500
2021/05/26 6,630 6,670 6,610 6,640 40,400
2021/05/25 6,560 6,650 6,470 6,530 69,600
2021/05/24 6,550 6,690 6,540 6,570 40,400
2021/05/21 6,530 6,620 6,450 6,560 70,500
2021/05/20 6,220 6,390 6,210 6,340 24,100
2021/05/19 6,300 6,390 6,240 6,250 56,700
2021/05/18 6,260 6,470 6,140 6,440 63,400
2021/05/17 6,420 6,500 6,120 6,140 188,500
2021/05/14 6,640 6,640 6,500 6,620 56,300
2021/05/13 6,610 6,630 6,430 6,450 68,200
2021/05/12 6,940 6,980 6,640 6,710 79,400
2021/05/11 7,190 7,190 6,950 6,960 52,800
2021/05/10 7,290 7,310 7,190 7,270 47,500
2021/05/07 7,290 7,400 7,270 7,320 29,900
2021/05/06 7,150 7,310 7,110 7,270 43,700
2021/04/30 7,290 7,290 7,180 7,190 27,200
2021/04/28 7,370 7,400 7,210 7,300 38,200
2021/04/27 7,310 7,440 7,290 7,340 34,800
2021/04/26 7,290 7,390 7,260 7,320 36,800
2021/04/23 7,320 7,350 7,250 7,290 27,400
2021/04/22 7,250 7,390 7,250 7,380 45,700
2021/04/21 7,230 7,280 7,160 7,190 50,500
2021/04/20 7,380 7,390 7,210 7,360 40,700
2021/04/19 7,470 7,490 7,390 7,460 34,700
2021/04/16 7,500 7,520 7,380 7,420 32,000
2021/04/15 7,460 7,520 7,420 7,470 30,100
2021/04/14 7,530 7,600 7,450 7,500 33,000
2021/04/13 7,500 7,630 7,460 7,550 52,100
2021/04/12 7,500 7,540 7,420 7,500 35,800
2021/04/09 7,530 7,550 7,390 7,490 64,700
2021/04/08 7,550 7,550 7,370 7,500 63,200
2021/04/07 7,330 7,610 7,280 7,580 73,700
2021/04/06 7,650 7,690 7,360 7,420 126,400
2021/04/05 7,350 7,600 7,290 7,550 207,700
2021/04/02 7,000 7,220 7,000 7,200 97,200
2021/04/01 6,910 6,990 6,890 6,950 32,200
2021/03/31 6,880 7,010 6,840 6,860 62,200
2021/03/30 6,900 6,930 6,840 6,880 50,400
2021/03/29 6,950 6,970 6,800 6,900 132,300
2021/03/26 6,830 6,890 6,810 6,850 68,600
2021/03/25 6,740 6,850 6,740 6,790 47,300
2021/03/24 6,790 6,890 6,710 6,800 60,300
2021/03/23 6,960 7,020 6,830 6,830 70,100
2021/03/22 7,060 7,070 6,960 7,000 67,000
2021/03/19 6,900 7,110 6,860 7,100 85,700
2021/03/18 6,940 7,010 6,870 6,990 79,100
2021/03/17 6,770 6,910 6,760 6,870 63,900
2021/03/16 6,750 6,780 6,680 6,780 49,900
2021/03/15 6,780 6,780 6,640 6,730 51,500
2021/03/12 6,790 6,800 6,690 6,740 86,000
2021/03/11 6,500 6,800 6,390 6,720 129,400
2021/03/10 6,590 6,620 6,500 6,530 64,500
2021/03/09 6,440 6,520 6,300 6,490 60,200
2021/03/08 6,590 6,590 6,380 6,420 55,100
2021/03/05 6,400 6,490 6,270 6,490 74,800
2021/03/04 6,460 6,540 6,360 6,460 55,100
2021/03/03 6,650 6,650 6,460 6,590 67,800
2021/03/02 6,920 6,950 6,560 6,630 120,400
2021/03/01 6,600 6,780 6,570 6,770 71,800
2021/02/26 6,610 6,650 6,500 6,520 86,200
2021/02/25 6,800 6,850 6,680 6,700 82,600
2021/02/24 7,010 7,030 6,670 6,670 177,500
2021/02/22 7,280 7,310 7,160 7,280 125,600
2021/02/19 7,330 7,480 7,280 7,340 73,100
2021/02/18 7,710 7,740 7,420 7,420 133,900
2021/02/17 7,810 7,910 7,770 7,860 58,200
2021/02/16 7,930 7,930 7,790 7,810 52,300
2021/02/15 7,900 7,950 7,780 7,840 66,200
2021/02/12 7,780 7,980 7,740 7,860 114,200
2021/02/10 8,090 8,090 7,640 7,740 288,000
2021/02/09 8,200 8,440 8,180 8,300 67,400
2021/02/08 8,390 8,400 8,260 8,300 54,500
2021/02/05 8,500 8,600 8,270 8,360 44,100
2021/02/04 8,530 8,590 8,430 8,470 38,900
2021/02/03 8,810 8,830 8,580 8,610 48,300
2021/02/02 8,500 8,780 8,500 8,750 54,400
2021/02/01 8,280 8,550 8,200 8,500 42,600
2021/01/29 8,700 8,760 8,270 8,280 66,900
2021/01/28 8,450 8,780 8,400 8,670 97,700
2021/01/27 8,540 8,850 8,460 8,740 110,700
2021/01/26 8,470 8,590 8,430 8,540 60,600
2021/01/25 8,560 8,560 8,330 8,430 42,200
2021/01/22 8,390 8,630 8,370 8,510 84,200
2021/01/21 8,430 8,730 8,320 8,390 175,400
2021/01/20 8,100 8,400 8,070 8,350 143,600
2021/01/19 8,070 8,230 7,960 8,010 103,600
2021/01/18 7,780 7,790 7,660 7,780 28,000
2021/01/15 8,100 8,160 7,820 7,830 56,500
2021/01/14 8,250 8,430 8,040 8,100 107,200
2021/01/13 8,010 8,210 8,010 8,200 47,900
2021/01/12 8,100 8,100 7,860 7,990 45,200
2021/01/08 7,980 8,160 7,940 8,070 90,300
2021/01/07 7,870 8,000 7,840 7,920 70,000
2021/01/06 7,790 7,880 7,740 7,790 50,500
2021/01/05 7,580 7,730 7,550 7,710 37,400
2021/01/04 7,730 7,730 7,470 7,630 35,700

このページの先頭へ