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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,500 | 5,540 | 5,470 | 5,470 | 56,500 |
| 2024/12/27 | 5,440 | 5,480 | 5,400 | 5,460 | 80,000 |
| 2024/12/26 | 5,340 | 5,470 | 5,340 | 5,450 | 80,600 |
| 2024/12/25 | 5,320 | 5,410 | 5,280 | 5,320 | 45,000 |
| 2024/12/24 | 5,330 | 5,340 | 5,260 | 5,280 | 41,400 |
| 2024/12/23 | 5,300 | 5,380 | 5,270 | 5,310 | 40,900 |
| 2024/12/20 | 5,250 | 5,320 | 5,240 | 5,240 | 54,900 |
| 2024/12/19 | 5,180 | 5,230 | 5,160 | 5,200 | 64,900 |
| 2024/12/18 | 5,290 | 5,330 | 5,260 | 5,270 | 43,700 |
| 2024/12/17 | 5,350 | 5,380 | 5,320 | 5,330 | 34,200 |
| 2024/12/16 | 5,310 | 5,370 | 5,300 | 5,360 | 27,300 |
| 2024/12/13 | 5,300 | 5,360 | 5,270 | 5,300 | 51,100 |
| 2024/12/12 | 5,450 | 5,460 | 5,350 | 5,390 | 46,800 |
| 2024/12/11 | 5,500 | 5,500 | 5,340 | 5,390 | 42,900 |
| 2024/12/10 | 5,330 | 5,490 | 5,310 | 5,460 | 132,100 |
| 2024/12/09 | 5,250 | 5,290 | 5,190 | 5,250 | 41,400 |
| 2024/12/06 | 5,250 | 5,310 | 5,190 | 5,260 | 66,300 |
| 2024/12/05 | 5,370 | 5,430 | 5,250 | 5,280 | 73,700 |
| 2024/12/04 | 5,300 | 5,370 | 5,300 | 5,330 | 66,800 |
| 2024/12/03 | 5,270 | 5,310 | 5,220 | 5,280 | 53,100 |
| 2024/12/02 | 5,200 | 5,280 | 5,200 | 5,200 | 57,300 |
| 2024/11/29 | 5,150 | 5,220 | 5,110 | 5,150 | 60,000 |
| 2024/11/28 | 5,100 | 5,200 | 5,090 | 5,130 | 70,100 |
| 2024/11/27 | 5,220 | 5,230 | 5,090 | 5,170 | 105,000 |
| 2024/11/26 | 5,260 | 5,300 | 5,170 | 5,240 | 98,700 |
| 2024/11/25 | 5,170 | 5,350 | 5,170 | 5,310 | 387,000 |
| 2024/11/22 | 5,160 | 5,250 | 5,110 | 5,150 | 78,300 |
| 2024/11/21 | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 |
| 2024/11/20 | 5,190 | 5,260 | 5,140 | 5,160 | 50,800 |
| 2024/11/19 | 5,100 | 5,190 | 5,100 | 5,190 | 51,700 |
| 2024/11/18 | 5,100 | 5,190 | 5,060 | 5,100 | 63,800 |
| 2024/11/15 | 5,190 | 5,240 | 5,150 | 5,170 | 99,800 |
| 2024/11/14 | 5,310 | 5,330 | 5,130 | 5,130 | 104,600 |
| 2024/11/13 | 5,470 | 5,560 | 5,230 | 5,290 | 100,200 |
| 2024/11/12 | 5,400 | 5,510 | 5,330 | 5,460 | 157,200 |
| 2024/11/11 | 5,030 | 5,400 | 5,000 | 5,400 | 240,900 |
| 2024/11/08 | 5,110 | 5,140 | 5,020 | 5,030 | 87,100 |
| 2024/11/07 | 5,040 | 5,110 | 4,980 | 5,050 | 128,400 |
| 2024/11/06 | 4,960 | 5,070 | 4,960 | 5,020 | 66,400 |
| 2024/11/05 | 4,855 | 4,970 | 4,850 | 4,900 | 36,500 |
| 2024/11/01 | 4,900 | 4,900 | 4,820 | 4,850 | 44,300 |
| 2024/10/31 | 4,895 | 4,975 | 4,880 | 4,950 | 50,500 |
| 2024/10/30 | 4,890 | 4,990 | 4,890 | 4,925 | 64,400 |
| 2024/10/29 | 4,910 | 4,920 | 4,850 | 4,885 | 47,800 |
| 2024/10/28 | 4,710 | 4,915 | 4,710 | 4,910 | 52,600 |
| 2024/10/25 | 4,750 | 4,775 | 4,685 | 4,710 | 64,500 |
| 2024/10/24 | 4,800 | 4,835 | 4,765 | 4,815 | 42,900 |
| 2024/10/23 | 4,830 | 4,900 | 4,805 | 4,845 | 48,000 |
| 2024/10/22 | 4,980 | 4,985 | 4,835 | 4,840 | 51,800 |
| 2024/10/21 | 4,995 | 5,050 | 4,970 | 5,010 | 20,400 |
| 2024/10/18 | 5,080 | 5,080 | 4,965 | 4,995 | 34,000 |
| 2024/10/17 | 5,100 | 5,120 | 5,020 | 5,060 | 35,300 |
| 2024/10/16 | 5,030 | 5,100 | 4,990 | 5,030 | 61,000 |
| 2024/10/15 | 5,010 | 5,180 | 4,975 | 5,170 | 82,000 |
| 2024/10/11 | 4,925 | 4,975 | 4,900 | 4,935 | 46,800 |
| 2024/10/10 | 5,020 | 5,030 | 4,940 | 4,940 | 29,300 |
| 2024/10/09 | 4,970 | 4,980 | 4,930 | 4,980 | 25,200 |
| 2024/10/08 | 5,000 | 5,000 | 4,905 | 4,915 | 37,700 |
| 2024/10/07 | 5,030 | 5,070 | 4,970 | 5,030 | 79,400 |
| 2024/10/04 | 4,935 | 4,950 | 4,865 | 4,925 | 47,600 |
| 2024/10/03 | 4,990 | 5,020 | 4,930 | 4,930 | 58,800 |
| 2024/10/02 | 4,920 | 4,950 | 4,850 | 4,865 | 65,800 |
| 2024/10/01 | 4,905 | 4,990 | 4,905 | 4,990 | 53,700 |
| 2024/09/30 | 4,930 | 4,955 | 4,850 | 4,870 | 81,400 |
| 2024/09/27 | 5,050 | 5,150 | 5,040 | 5,110 | 82,300 |
| 2024/09/26 | 4,955 | 5,030 | 4,905 | 5,010 | 93,900 |
| 2024/09/25 | 4,830 | 4,955 | 4,815 | 4,920 | 84,600 |
| 2024/09/24 | 4,960 | 4,960 | 4,835 | 4,835 | 60,600 |
| 2024/09/20 | 4,900 | 5,020 | 4,885 | 4,920 | 116,000 |
| 2024/09/19 | 4,770 | 4,825 | 4,740 | 4,820 | 66,000 |
| 2024/09/18 | 4,725 | 4,735 | 4,645 | 4,675 | 46,900 |
| 2024/09/17 | 4,755 | 4,805 | 4,590 | 4,680 | 74,000 |
| 2024/09/13 | 4,815 | 4,840 | 4,760 | 4,775 | 57,600 |
| 2024/09/12 | 4,850 | 4,890 | 4,805 | 4,830 | 80,700 |
| 2024/09/11 | 4,725 | 4,805 | 4,670 | 4,720 | 55,300 |
| 2024/09/10 | 4,760 | 4,805 | 4,710 | 4,725 | 40,400 |
| 2024/09/09 | 4,600 | 4,725 | 4,555 | 4,700 | 61,300 |
| 2024/09/06 | 4,840 | 4,855 | 4,740 | 4,775 | 79,000 |
| 2024/09/05 | 4,745 | 4,940 | 4,720 | 4,835 | 66,300 |
| 2024/09/04 | 4,850 | 4,905 | 4,765 | 4,815 | 91,500 |
| 2024/09/03 | 5,100 | 5,110 | 5,030 | 5,050 | 36,700 |
| 2024/09/02 | 5,210 | 5,210 | 5,080 | 5,090 | 49,100 |
| 2024/08/30 | 5,190 | 5,230 | 5,140 | 5,160 | 54,200 |
| 2024/08/29 | 5,170 | 5,210 | 5,100 | 5,170 | 105,800 |
| 2024/08/28 | 5,300 | 5,370 | 5,160 | 5,270 | 255,000 |
| 2024/08/27 | 4,785 | 4,950 | 4,785 | 4,945 | 46,200 |
| 2024/08/26 | 4,840 | 4,865 | 4,755 | 4,780 | 40,100 |
| 2024/08/23 | 4,840 | 4,895 | 4,820 | 4,855 | 33,700 |
| 2024/08/22 | 4,865 | 4,890 | 4,800 | 4,845 | 43,800 |
| 2024/08/21 | 4,860 | 4,915 | 4,840 | 4,895 | 49,300 |
| 2024/08/20 | 4,910 | 4,985 | 4,880 | 4,970 | 48,000 |
| 2024/08/19 | 4,950 | 4,980 | 4,810 | 4,840 | 101,800 |
| 2024/08/16 | 4,750 | 4,960 | 4,750 | 4,945 | 87,200 |
| 2024/08/15 | 4,570 | 4,670 | 4,560 | 4,610 | 77,600 |
| 2024/08/14 | 4,680 | 4,685 | 4,535 | 4,570 | 148,600 |
| 2024/08/13 | 4,550 | 4,720 | 4,550 | 4,675 | 121,600 |
| 2024/08/09 | 4,615 | 4,730 | 4,355 | 4,545 | 219,700 |
| 2024/08/08 | 5,000 | 5,150 | 4,965 | 5,070 | 93,700 |
| 2024/08/07 | 4,890 | 5,180 | 4,860 | 5,000 | 122,300 |
| 2024/08/06 | 4,585 | 5,080 | 4,585 | 4,960 | 94,600 |
| 2024/08/05 | 4,970 | 4,975 | 4,370 | 4,375 | 139,200 |
| 2024/08/02 | 5,630 | 5,630 | 5,370 | 5,370 | 143,400 |
| 2024/08/01 | 6,160 | 6,220 | 5,810 | 5,890 | 102,600 |
| 2024/07/31 | 6,080 | 6,270 | 6,040 | 6,260 | 42,100 |
| 2024/07/30 | 6,190 | 6,210 | 6,090 | 6,160 | 44,200 |
| 2024/07/29 | 6,160 | 6,260 | 6,160 | 6,190 | 24,400 |
| 2024/07/26 | 6,090 | 6,180 | 6,090 | 6,110 | 38,300 |
| 2024/07/25 | 6,250 | 6,250 | 6,070 | 6,070 | 62,000 |
| 2024/07/24 | 6,510 | 6,550 | 6,370 | 6,370 | 43,200 |
| 2024/07/23 | 6,560 | 6,640 | 6,520 | 6,540 | 36,500 |
| 2024/07/22 | 6,630 | 6,660 | 6,500 | 6,500 | 49,600 |
| 2024/07/19 | 6,730 | 6,790 | 6,660 | 6,680 | 37,000 |
| 2024/07/18 | 6,760 | 6,820 | 6,700 | 6,760 | 52,600 |
| 2024/07/17 | 6,850 | 6,970 | 6,840 | 6,900 | 54,900 |
| 2024/07/16 | 6,800 | 6,830 | 6,770 | 6,800 | 31,800 |
| 2024/07/12 | 6,650 | 6,790 | 6,610 | 6,760 | 49,600 |
| 2024/07/11 | 6,700 | 6,700 | 6,600 | 6,700 | 46,400 |
| 2024/07/10 | 6,810 | 6,820 | 6,590 | 6,650 | 92,700 |
| 2024/07/09 | 6,670 | 6,820 | 6,670 | 6,780 | 66,500 |
| 2024/07/08 | 6,760 | 6,760 | 6,660 | 6,660 | 52,800 |
| 2024/07/05 | 6,810 | 6,810 | 6,700 | 6,720 | 47,600 |
| 2024/07/04 | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 |
| 2024/07/03 | 6,600 | 6,730 | 6,600 | 6,720 | 56,100 |
| 2024/07/02 | 6,650 | 6,650 | 6,550 | 6,620 | 49,100 |
| 2024/07/01 | 6,710 | 6,720 | 6,610 | 6,650 | 43,400 |
| 2024/06/28 | 6,710 | 6,720 | 6,640 | 6,660 | 36,500 |
| 2024/06/27 | 6,660 | 6,680 | 6,610 | 6,650 | 46,500 |
| 2024/06/26 | 6,590 | 6,680 | 6,560 | 6,610 | 43,200 |
| 2024/06/25 | 6,620 | 6,650 | 6,580 | 6,630 | 48,700 |
| 2024/06/24 | 6,560 | 6,610 | 6,530 | 6,580 | 47,900 |
| 2024/06/21 | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 |
| 2024/06/20 | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 |
| 2024/06/19 | 6,700 | 6,760 | 6,640 | 6,650 | 48,400 |
| 2024/06/18 | 6,670 | 6,670 | 6,600 | 6,630 | 32,500 |
| 2024/06/17 | 6,670 | 6,670 | 6,520 | 6,570 | 58,600 |
| 2024/06/14 | 6,500 | 6,740 | 6,500 | 6,670 | 70,500 |
| 2024/06/13 | 6,720 | 6,730 | 6,550 | 6,570 | 65,500 |
| 2024/06/12 | 6,660 | 6,700 | 6,610 | 6,680 | 52,200 |
| 2024/06/11 | 6,650 | 6,710 | 6,610 | 6,610 | 34,000 |
| 2024/06/10 | 6,560 | 6,670 | 6,560 | 6,650 | 45,700 |
| 2024/06/07 | 6,540 | 6,650 | 6,520 | 6,600 | 53,500 |
| 2024/06/06 | 6,660 | 6,680 | 6,560 | 6,580 | 64,600 |
| 2024/06/05 | 6,820 | 6,820 | 6,560 | 6,630 | 105,900 |
| 2024/06/04 | 6,870 | 6,960 | 6,850 | 6,920 | 68,000 |
| 2024/06/03 | 7,050 | 7,050 | 6,850 | 6,860 | 41,200 |
| 2024/05/31 | 6,700 | 6,930 | 6,700 | 6,930 | 45,000 |
| 2024/05/30 | 6,780 | 6,800 | 6,640 | 6,770 | 74,100 |
| 2024/05/29 | 7,120 | 7,160 | 6,880 | 6,880 | 48,600 |
| 2024/05/28 | 7,090 | 7,180 | 7,060 | 7,110 | 49,500 |
| 2024/05/27 | 7,050 | 7,100 | 7,040 | 7,090 | 33,300 |
| 2024/05/24 | 7,110 | 7,150 | 7,050 | 7,050 | 60,200 |
| 2024/05/23 | 7,350 | 7,350 | 7,240 | 7,240 | 58,000 |
| 2024/05/22 | 7,420 | 7,420 | 7,230 | 7,270 | 49,000 |
| 2024/05/21 | 7,370 | 7,430 | 7,290 | 7,290 | 47,000 |
| 2024/05/20 | 7,410 | 7,440 | 7,360 | 7,410 | 65,400 |
| 2024/05/17 | 7,230 | 7,340 | 7,170 | 7,310 | 55,700 |
| 2024/05/16 | 7,290 | 7,300 | 7,150 | 7,150 | 54,300 |
| 2024/05/15 | 7,300 | 7,380 | 7,160 | 7,180 | 92,200 |
| 2024/05/14 | 7,320 | 7,340 | 7,090 | 7,160 | 127,100 |
| 2024/05/13 | 7,210 | 7,380 | 7,070 | 7,320 | 253,800 |
| 2024/05/10 | 7,020 | 7,090 | 6,960 | 7,060 | 114,200 |
| 2024/05/09 | 7,000 | 7,120 | 6,930 | 7,050 | 104,500 |
| 2024/05/08 | 7,050 | 7,080 | 7,000 | 7,000 | 66,100 |
| 2024/05/07 | 7,090 | 7,150 | 7,020 | 7,020 | 59,600 |
| 2024/05/02 | 7,020 | 7,030 | 6,960 | 7,000 | 46,000 |
| 2024/05/01 | 7,030 | 7,100 | 6,990 | 7,030 | 49,400 |
| 2024/04/30 | 7,040 | 7,250 | 6,980 | 7,110 | 96,600 |
| 2024/04/26 | 7,030 | 7,050 | 6,880 | 6,990 | 64,700 |
| 2024/04/25 | 7,000 | 7,030 | 6,950 | 6,950 | 58,600 |
| 2024/04/24 | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 |
| 2024/04/23 | 7,110 | 7,110 | 6,910 | 6,970 | 55,700 |
| 2024/04/22 | 6,950 | 7,000 | 6,840 | 6,980 | 69,500 |
| 2024/04/19 | 7,250 | 7,250 | 6,840 | 6,930 | 128,700 |
| 2024/04/18 | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 |
| 2024/04/17 | 7,250 | 7,290 | 7,070 | 7,100 | 90,300 |
| 2024/04/16 | 7,460 | 7,460 | 7,190 | 7,190 | 91,100 |
| 2024/04/15 | 7,510 | 7,590 | 7,510 | 7,550 | 53,200 |
| 2024/04/12 | 7,720 | 7,770 | 7,650 | 7,660 | 68,800 |
| 2024/04/11 | 7,510 | 7,680 | 7,510 | 7,640 | 60,800 |
| 2024/04/10 | 7,700 | 7,730 | 7,590 | 7,590 | 56,100 |
| 2024/04/09 | 7,600 | 7,690 | 7,580 | 7,640 | 50,600 |
| 2024/04/08 | 7,480 | 7,610 | 7,470 | 7,610 | 87,100 |
| 2024/04/05 | 7,580 | 7,600 | 7,460 | 7,470 | 112,600 |
| 2024/04/04 | 7,730 | 7,780 | 7,670 | 7,720 | 70,300 |
| 2024/04/03 | 7,650 | 7,770 | 7,560 | 7,680 | 137,500 |
| 2024/04/02 | 7,770 | 7,990 | 7,730 | 7,860 | 128,500 |
| 2024/04/01 | 7,900 | 7,930 | 7,650 | 7,650 | 56,700 |
| 2024/03/29 | 7,780 | 7,890 | 7,740 | 7,850 | 47,300 |
| 2024/03/28 | 7,850 | 7,910 | 7,740 | 7,770 | 98,800 |
| 2024/03/27 | 7,880 | 8,010 | 7,880 | 7,920 | 141,600 |
| 2024/03/26 | 7,810 | 7,960 | 7,770 | 7,890 | 92,200 |
| 2024/03/25 | 7,910 | 7,960 | 7,810 | 7,810 | 139,900 |
| 2024/03/22 | 8,010 | 8,010 | 7,870 | 7,870 | 156,300 |
| 2024/03/21 | 8,270 | 8,270 | 8,020 | 8,060 | 170,900 |
| 2024/03/19 | 7,870 | 7,870 | 7,750 | 7,820 | 67,700 |
| 2024/03/18 | 7,710 | 7,900 | 7,710 | 7,880 | 96,300 |
| 2024/03/15 | 7,640 | 7,760 | 7,620 | 7,650 | 86,600 |
| 2024/03/14 | 7,830 | 7,840 | 7,630 | 7,690 | 82,500 |
| 2024/03/13 | 7,980 | 8,020 | 7,770 | 7,800 | 77,400 |
| 2024/03/12 | 7,760 | 7,950 | 7,730 | 7,900 | 85,800 |
| 2024/03/11 | 7,950 | 8,110 | 7,790 | 7,880 | 138,800 |
| 2024/03/08 | 8,260 | 8,370 | 8,190 | 8,250 | 136,200 |
| 2024/03/07 | 8,600 | 8,600 | 8,210 | 8,240 | 118,500 |
| 2024/03/06 | 8,220 | 8,520 | 8,190 | 8,510 | 125,100 |
| 2024/03/05 | 8,060 | 8,330 | 8,010 | 8,290 | 99,500 |
| 2024/03/04 | 8,180 | 8,270 | 8,090 | 8,110 | 109,900 |
| 2024/03/01 | 8,200 | 8,300 | 8,100 | 8,170 | 106,600 |
| 2024/02/29 | 8,000 | 8,150 | 7,960 | 8,120 | 100,300 |
| 2024/02/28 | 8,010 | 8,100 | 7,980 | 8,070 | 100,300 |
| 2024/02/27 | 7,990 | 8,060 | 7,940 | 8,010 | 97,200 |
| 2024/02/26 | 7,980 | 8,010 | 7,860 | 7,870 | 141,800 |
| 2024/02/22 | 7,750 | 7,970 | 7,750 | 7,930 | 191,400 |
| 2024/02/21 | 7,560 | 7,640 | 7,510 | 7,600 | 54,300 |
| 2024/02/20 | 7,520 | 7,650 | 7,480 | 7,600 | 98,100 |
| 2024/02/19 | 7,560 | 7,610 | 7,450 | 7,520 | 66,800 |
| 2024/02/16 | 7,550 | 7,770 | 7,490 | 7,650 | 150,800 |
| 2024/02/15 | 7,510 | 7,560 | 7,350 | 7,530 | 99,700 |
| 2024/02/14 | 7,540 | 7,560 | 7,430 | 7,500 | 94,500 |
| 2024/02/13 | 7,400 | 7,590 | 7,340 | 7,590 | 239,900 |
| 2024/02/09 | 7,100 | 7,290 | 7,090 | 7,140 | 181,100 |
| 2024/02/08 | 6,950 | 7,160 | 6,880 | 7,120 | 126,900 |
| 2024/02/07 | 7,000 | 7,080 | 6,920 | 6,990 | 251,800 |
| 2024/02/06 | 6,720 | 6,730 | 6,620 | 6,700 | 43,800 |
| 2024/02/05 | 6,780 | 6,810 | 6,740 | 6,750 | 48,100 |
| 2024/02/02 | 6,670 | 6,760 | 6,650 | 6,690 | 54,700 |
| 2024/02/01 | 6,710 | 6,730 | 6,660 | 6,680 | 60,400 |
| 2024/01/31 | 6,700 | 6,810 | 6,670 | 6,810 | 51,500 |
| 2024/01/30 | 6,800 | 6,800 | 6,720 | 6,740 | 45,400 |
| 2024/01/29 | 6,860 | 6,860 | 6,720 | 6,750 | 68,000 |
| 2024/01/26 | 6,770 | 6,860 | 6,730 | 6,780 | 67,400 |
| 2024/01/25 | 6,780 | 6,900 | 6,720 | 6,870 | 76,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,710 | 6,750 | 100,900 |
| 2024/01/23 | 6,740 | 6,950 | 6,710 | 6,850 | 173,800 |
| 2024/01/22 | 6,550 | 6,640 | 6,540 | 6,640 | 70,500 |
| 2024/01/19 | 6,500 | 6,520 | 6,410 | 6,470 | 64,900 |
| 2024/01/18 | 6,400 | 6,460 | 6,370 | 6,370 | 67,500 |
| 2024/01/17 | 6,590 | 6,680 | 6,440 | 6,440 | 91,400 |
| 2024/01/16 | 6,640 | 6,640 | 6,480 | 6,490 | 97,800 |
| 2024/01/15 | 6,630 | 6,700 | 6,500 | 6,660 | 88,100 |
| 2024/01/12 | 6,640 | 6,640 | 6,500 | 6,550 | 103,800 |
| 2024/01/11 | 6,660 | 6,660 | 6,530 | 6,580 | 105,900 |
| 2024/01/10 | 6,590 | 6,730 | 6,510 | 6,540 | 275,400 |
| 2024/01/09 | 6,230 | 6,330 | 6,230 | 6,290 | 69,000 |
| 2024/01/05 | 6,300 | 6,300 | 6,110 | 6,110 | 63,400 |
| 2024/01/04 | 6,190 | 6,290 | 6,090 | 6,260 | 57,700 |