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

太平製作所(6342)の株価時系列情報

太平製作所(6342)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
2026/06/26 2,713 2,713 2,713 2,713 100
2026/06/25 2,700 2,760 2,700 2,731 6,300
2026/06/24 2,663 2,663 2,663 2,663 200
2026/06/23 2,670 2,680 2,658 2,663 700
2026/06/22 2,677 2,699 2,675 2,699 1,100
2026/06/19 2,720 2,769 2,676 2,676 1,200
2026/06/18 2,678 2,728 2,676 2,676 600
2026/06/17 2,691 2,691 2,691 2,691 100
2026/06/16 2,737 2,737 2,737 2,737 100
2026/06/15 2,678 2,729 2,678 2,687 900
2026/06/12 2,678 2,678 2,678 2,678 100
2026/06/11 2,700 2,700 2,676 2,676 200
2026/06/10 2,761 2,799 2,700 2,700 3,700
2026/06/08 2,761 2,762 2,761 2,762 200
2026/06/05 2,769 2,793 2,761 2,761 800
2026/06/04 2,798 2,798 2,757 2,797 1,700
2026/06/03 2,798 2,799 2,783 2,799 700
2026/06/02 2,783 2,799 2,783 2,783 700
2026/06/01 2,783 2,783 2,783 2,783 100
2026/05/29 2,761 2,800 2,761 2,783 600
2026/05/28 2,800 2,819 2,761 2,761 1,300
2026/05/27 2,766 2,800 2,765 2,799 3,000
2026/05/26 2,776 2,784 2,756 2,784 700
2026/05/25 2,760 2,777 2,754 2,777 1,000
2026/05/22 2,798 2,798 2,755 2,755 300
2026/05/21 2,785 2,799 2,781 2,799 500
2026/05/20 2,725 2,735 2,725 2,735 300
2026/05/19 2,756 2,758 2,745 2,758 500
2026/05/18 2,754 2,799 2,754 2,757 1,000
2026/05/15 2,768 2,770 2,750 2,770 500
2026/05/14 2,703 2,847 2,703 2,746 6,800
2026/05/13 2,696 2,801 2,696 2,703 8,000
2026/05/12 2,680 2,710 2,680 2,689 1,100
2026/05/11 2,696 2,696 2,679 2,679 800
2026/05/08 2,691 2,737 2,683 2,687 2,300
2026/05/07 2,670 2,676 2,647 2,651 1,400
2026/05/01 2,675 2,683 2,600 2,679 3,000
2026/04/30 2,741 2,741 2,650 2,675 3,100
2026/04/28 2,759 2,759 2,759 2,759 200
2026/04/27 2,752 2,784 2,750 2,759 1,400
2026/04/24 2,783 2,799 2,752 2,752 2,500
2026/04/23 2,769 2,819 2,758 2,783 3,100
2026/04/22 2,831 2,831 2,760 2,819 2,800
2026/04/21 2,830 2,849 2,813 2,846 2,000
2026/04/20 2,793 2,869 2,793 2,830 1,400
2026/04/17 2,800 2,831 2,784 2,802 2,100
2026/04/16 2,799 2,799 2,799 2,799 300
2026/04/15 2,800 2,800 2,771 2,794 2,200
2026/04/14 2,764 2,850 2,764 2,800 1,700
2026/04/13 2,771 2,796 2,765 2,795 1,600
2026/04/10 2,800 2,837 2,771 2,771 800
2026/04/09 2,805 2,810 2,805 2,810 200
2026/04/08 2,839 2,839 2,804 2,832 1,700
2026/04/07 2,810 2,813 2,810 2,813 300
2026/04/06 2,867 2,867 2,820 2,820 800
2026/04/03 2,822 2,838 2,803 2,817 1,000
2026/03/27 2,903 2,991 2,869 2,880 5,600
2026/03/26 2,882 3,030 2,882 2,946 1,300
2026/03/25 2,887 2,904 2,885 2,897 1,400
2026/03/24 2,900 2,905 2,871 2,905 500
2026/03/23 2,928 2,944 2,869 2,897 3,000
2026/03/19 2,936 2,936 2,910 2,928 500
2026/03/18 2,938 2,947 2,938 2,947 200
2026/03/17 2,960 2,963 2,936 2,960 1,200
2026/03/16 2,961 2,963 2,935 2,935 2,400
2026/03/13 2,981 2,981 2,956 2,961 500
2026/03/12 3,045 3,045 2,990 2,991 700
2026/03/11 3,030 3,100 3,030 3,085 800
2026/03/10 3,100 3,105 3,020 3,100 1,700
2026/03/09 2,989 3,030 2,956 2,995 2,900
2026/03/06 2,980 3,040 2,980 3,035 2,000
2026/03/05 3,015 3,070 2,980 3,010 1,800
2026/03/04 3,065 3,070 2,945 2,993 3,100
2026/03/03 3,155 3,155 3,130 3,135 3,500
2026/03/02 3,165 3,180 3,110 3,180 2,800
2026/02/27 3,215 3,245 3,185 3,185 1,300
2026/02/26 3,240 3,240 3,205 3,210 1,300
2026/02/25 3,210 3,255 3,125 3,220 5,300
2026/02/24 3,210 3,225 3,200 3,210 1,000
2026/02/20 3,240 3,245 3,090 3,220 2,600
2026/02/19 3,105 3,250 3,070 3,220 5,600
2026/02/18 3,120 3,120 3,085 3,105 800
2026/02/17 3,060 3,115 3,045 3,110 2,300
2026/02/16 3,050 3,105 3,050 3,105 1,500
2026/02/13 3,070 3,120 3,050 3,050 2,200
2026/02/12 3,080 3,085 3,070 3,085 2,400
2026/02/10 3,060 3,095 3,020 3,090 7,100
2026/02/09 2,990 3,115 2,990 3,070 3,400
2026/02/06 3,030 3,035 2,990 2,990 3,500
2026/02/05 2,990 3,010 2,975 2,998 2,600
2026/02/04 3,045 3,065 2,970 2,970 8,900
2026/02/03 3,040 3,040 2,965 2,995 6,500
2026/02/02 3,065 3,135 2,885 3,000 42,300
2026/01/30 3,575 4,260 3,135 3,135 188,700
2026/01/29 3,830 4,330 3,750 3,835 118,700
2026/01/28 3,875 4,390 3,535 4,390 51,100
2026/01/27 3,290 4,150 3,225 4,150 68,100
2026/01/26 2,957 3,460 2,948 3,460 10,300
2026/01/23 2,965 2,968 2,945 2,960 900
2026/01/22 2,967 2,967 2,940 2,966 600
2026/01/21 2,933 2,968 2,933 2,968 400
2026/01/20 2,955 2,977 2,938 2,958 1,200
2026/01/19 2,859 2,945 2,859 2,945 2,200
2026/01/16 2,851 2,851 2,850 2,850 300
2026/01/15 2,828 2,850 2,828 2,850 300
2026/01/14 2,869 2,869 2,802 2,867 800
2026/01/13 2,870 2,870 2,865 2,865 1,300
2026/01/09 2,840 2,870 2,840 2,870 2,700
2026/01/08 2,850 2,854 2,844 2,854 600
2026/01/07 2,853 2,855 2,850 2,850 1,200
2026/01/06 2,887 2,895 2,854 2,854 800
2026/01/05 2,771 2,898 2,771 2,889 1,800
2025/12/30 2,825 2,825 2,781 2,821 1,500
2025/12/29 2,750 2,825 2,750 2,825 1,600
2025/12/26 2,799 2,800 2,791 2,800 300
2025/12/25 2,770 2,797 2,769 2,797 1,000
2025/12/24 2,792 2,796 2,750 2,788 1,100
2025/12/23 2,800 2,818 2,790 2,818 600
2025/12/22 2,828 2,849 2,800 2,800 1,700
2025/12/19 2,800 2,819 2,800 2,819 300
2025/12/18 2,750 2,798 2,750 2,789 1,000
2025/12/17 2,766 2,770 2,757 2,757 400
2025/12/16 2,750 2,799 2,735 2,751 600
2025/12/15 2,750 2,798 2,750 2,759 600
2025/12/12 2,729 2,751 2,729 2,751 800
2025/12/11 2,745 2,745 2,734 2,744 1,800
2025/12/10 2,751 2,751 2,732 2,732 1,200
2025/12/09 2,752 2,794 2,751 2,751 800
2025/12/08 2,751 2,767 2,751 2,752 700
2025/12/05 2,756 2,770 2,751 2,770 500
2025/12/04 2,757 2,866 2,757 2,772 800
2025/12/03 2,768 2,781 2,768 2,774 1,400
2025/12/02 2,751 2,818 2,751 2,818 500
2025/12/01 2,779 2,779 2,743 2,743 200
2025/11/28 2,829 2,829 2,829 2,829 200
2025/11/27 2,836 2,836 2,830 2,830 300
2025/11/26 2,854 2,879 2,810 2,879 600
2025/11/25 2,830 2,877 2,827 2,854 700
2025/11/21 2,825 2,825 2,780 2,780 300
2025/11/20 2,825 2,825 2,825 2,825 100
2025/11/19 2,838 2,872 2,815 2,872 400
2025/11/18 2,840 2,840 2,837 2,837 300
2025/11/17 2,915 2,915 2,865 2,885 600
2025/11/14 2,929 2,940 2,915 2,915 2,700
2025/11/13 2,900 2,900 2,849 2,899 700
2025/11/12 2,787 2,979 2,787 2,950 3,800
2025/11/11 2,787 2,787 2,737 2,737 300
2025/11/07 2,750 2,792 2,715 2,792 400
2025/11/05 2,838 2,838 2,800 2,800 200
2025/11/04 2,888 2,888 2,838 2,888 500
2025/10/31 2,800 2,838 2,790 2,838 500
2025/10/30 2,775 2,850 2,774 2,850 1,700
2025/10/29 2,701 2,782 2,701 2,778 2,000
2025/10/27 2,761 2,798 2,760 2,797 1,200
2025/10/24 2,777 2,777 2,761 2,761 200
2025/10/23 2,748 2,780 2,744 2,744 300
2025/10/22 2,750 2,800 2,748 2,748 1,200
2025/10/21 2,796 2,800 2,754 2,799 500
2025/10/20 2,799 2,799 2,752 2,752 300
2025/10/16 2,753 2,798 2,753 2,798 500
2025/10/15 2,800 2,800 2,761 2,761 900
2025/10/14 2,806 2,860 2,805 2,806 1,600
2025/10/10 2,920 2,920 2,870 2,886 1,100
2025/10/09 2,938 2,938 2,916 2,916 700
2025/10/08 2,900 2,958 2,900 2,958 1,500
2025/10/07 2,890 2,989 2,890 2,900 1,200
2025/10/06 2,805 2,857 2,805 2,857 700
2025/10/01 2,869 2,905 2,819 2,855 700
2025/09/30 2,799 2,997 2,794 2,919 2,700
2025/09/29 2,865 2,865 2,799 2,849 500
2025/09/26 2,901 2,901 2,900 2,900 200
2025/09/25 2,915 2,915 2,915 2,915 200
2025/09/24 2,899 2,965 2,895 2,965 1,700
2025/09/22 2,911 2,949 2,896 2,949 800
2025/09/19 2,908 2,950 2,897 2,928 2,500
2025/09/18 2,997 2,997 2,921 2,921 1,600
2025/09/17 2,971 2,971 2,970 2,970 200
2025/09/16 2,975 2,998 2,970 2,998 700
2025/09/12 2,902 2,998 2,902 2,975 1,500
2025/09/11 2,924 2,924 2,901 2,924 700
2025/09/10 2,950 2,969 2,908 2,948 1,800
2025/09/09 2,930 2,982 2,930 2,933 1,300
2025/09/08 2,931 2,980 2,931 2,980 600
2025/09/05 2,958 2,958 2,921 2,921 300
2025/09/04 2,999 2,999 2,930 2,959 1,000
2025/09/03 2,925 2,999 2,925 2,999 600
2025/09/02 2,940 2,951 2,851 2,951 3,100
2025/09/01 2,936 2,941 2,936 2,941 200
2025/08/29 2,942 3,000 2,935 3,000 1,800
2025/08/28 2,990 3,030 2,989 2,989 3,700
2025/08/27 2,980 2,995 2,949 2,993 1,000
2025/08/26 2,930 2,930 2,930 2,930 100
2025/08/25 3,000 3,000 3,000 3,000 300
2025/08/22 2,936 2,990 2,936 2,990 400
2025/08/21 2,873 3,000 2,872 3,000 7,500
2025/08/20 2,760 2,823 2,760 2,823 700
2025/08/19 2,735 2,768 2,732 2,768 300
2025/08/15 2,785 2,785 2,756 2,782 700
2025/08/14 2,729 2,780 2,700 2,780 500
2025/08/13 2,878 2,878 2,737 2,737 1,300

このページの先頭へ