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
2026/02/10 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
2025/08/12 2,699 2,924 2,699 2,840 7,800
2025/08/08 2,772 2,799 2,727 2,749 2,800
2025/08/07 2,739 2,772 2,739 2,772 500
2025/08/06 2,782 2,782 2,728 2,739 800
2025/08/05 2,762 2,762 2,760 2,760 200
2025/08/04 2,731 2,745 2,712 2,712 700
2025/08/01 2,752 2,781 2,750 2,781 1,800
2025/07/31 2,801 2,801 2,740 2,753 1,300
2025/07/30 2,805 2,805 2,774 2,774 1,200
2025/07/28 2,795 2,809 2,777 2,809 1,100
2025/07/25 2,783 2,791 2,774 2,791 500
2025/07/24 2,826 2,838 2,783 2,783 3,200
2025/07/23 2,860 2,860 2,765 2,776 3,200
2025/07/22 2,711 2,818 2,697 2,810 6,500
2025/07/18 2,611 2,611 2,611 2,611 300
2025/07/17 2,618 2,618 2,586 2,586 300
2025/07/16 2,617 2,617 2,617 2,617 200
2025/07/15 2,572 2,620 2,538 2,620 1,500
2025/07/14 2,612 2,659 2,542 2,587 2,700
2025/07/11 2,593 2,593 2,593 2,593 200
2025/07/10 2,564 2,564 2,561 2,561 200
2025/07/09 2,615 2,615 2,614 2,614 200
2025/07/08 2,628 2,628 2,628 2,628 300
2025/07/07 2,603 2,627 2,599 2,627 500
2025/07/04 2,645 2,671 2,645 2,653 1,600
2025/07/03 2,578 2,625 2,544 2,595 1,200
2025/07/01 2,597 2,676 2,577 2,577 800
2025/06/30 2,644 2,680 2,574 2,597 5,800
2025/06/27 2,525 2,594 2,511 2,594 3,000
2025/06/26 2,486 2,511 2,470 2,511 5,100
2025/06/25 2,475 2,502 2,462 2,462 1,300
2025/06/24 2,475 2,475 2,465 2,475 2,700
2025/06/23 2,453 2,489 2,453 2,475 1,900
2025/06/20 2,493 2,500 2,480 2,482 4,300
2025/06/19 2,538 2,581 2,495 2,495 4,300
2025/06/18 2,593 2,593 2,545 2,545 1,600
2025/06/17 2,582 2,607 2,575 2,575 1,700
2025/06/16 2,604 2,638 2,581 2,582 1,700
2025/06/13 2,664 2,664 2,600 2,600 1,900
2025/06/12 2,636 2,674 2,635 2,640 1,600
2025/06/11 2,651 2,669 2,646 2,669 2,600
2025/06/10 2,681 2,694 2,677 2,677 1,100
2025/06/09 2,660 2,697 2,660 2,686 3,100
2025/06/06 2,715 2,717 2,690 2,709 2,300
2025/06/05 2,720 2,720 2,709 2,715 400
2025/06/04 2,765 2,765 2,765 2,765 100
2025/06/03 2,716 2,716 2,715 2,715 200
2025/06/02 2,720 2,720 2,717 2,717 500
2025/05/30 2,772 2,818 2,700 2,750 6,900
2025/05/29 2,709 2,856 2,709 2,818 2,300
2025/05/28 2,719 2,741 2,701 2,720 1,500
2025/05/27 2,645 2,746 2,645 2,729 4,200
2025/05/26 2,685 2,698 2,600 2,645 5,000
2025/05/23 2,650 2,696 2,646 2,684 600
2025/05/22 2,720 2,720 2,660 2,660 3,200
2025/05/21 2,756 2,756 2,722 2,722 900
2025/05/20 2,767 2,767 2,735 2,735 4,300
2025/05/19 2,770 2,770 2,757 2,757 500
2025/05/16 2,770 2,770 2,760 2,770 1,600
2025/05/15 2,754 2,775 2,754 2,775 300
2025/05/14 2,760 2,784 2,760 2,760 1,500
2025/05/13 2,850 2,850 2,762 2,762 4,700
2025/05/12 2,849 2,850 2,782 2,816 6,300
2025/05/09 3,010 3,095 2,706 2,869 15,100
2025/05/08 3,105 3,105 3,045 3,045 300
2025/05/07 3,085 3,100 3,040 3,090 1,100
2025/05/02 3,300 3,300 3,100 3,115 5,900
2025/05/01 3,080 3,100 3,080 3,100 600
2025/04/30 3,050 3,080 3,015 3,080 500
2025/04/28 3,010 3,065 3,010 3,065 700
2025/04/25 3,010 3,010 2,960 3,005 500
2025/04/21 3,040 3,040 2,960 2,960 600
2025/04/18 3,000 3,000 2,990 2,990 200
2025/04/17 3,000 3,000 3,000 3,000 200
2025/04/16 3,060 3,060 3,060 3,060 100
2025/04/15 2,990 3,080 2,990 3,080 1,000
2025/04/14 3,010 3,010 2,950 2,950 300
2025/04/11 2,900 2,998 2,900 2,998 700
2025/04/10 2,867 2,969 2,867 2,969 500
2025/04/09 2,900 2,900 2,800 2,800 200
2025/04/08 2,990 2,999 2,939 2,949 700
2025/04/07 2,899 2,990 2,750 2,989 8,700
2025/04/04 2,947 3,050 2,947 2,979 2,200
2025/04/03 3,010 3,015 2,948 2,997 2,700
2025/04/02 3,010 3,015 3,010 3,015 200
2025/04/01 3,010 3,010 3,010 3,010 200

このページの先頭へ