！決算発表予定日 2024/05/10
6258東証P貸借
業種 機械
平田機工 株価時系列データ
PTS
6,950
円
(22:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,910 (23/06/19) | 5,830 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,600 (24/03/07) | 6,090 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,250 | 7,250 | 6,840 | 6,930 | -380 | -5.2 | 128,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 7,000 | 7,330 | 6,970 | 7,310 | +210 | +3.0 | 88,800 |
| 4/17 | 7,250 | 7,290 | 7,070 | 7,100 | -90 | -1.3 | 90,300 |
| 4/16 | 7,460 | 7,460 | 7,190 | 7,190 | -360 | -4.8 | 91,100 |
| 4/15 | 7,510 | 7,590 | 7,510 | 7,550 | -110 | -1.4 | 53,200 |
| 4/12 | 7,720 | 7,770 | 7,650 | 7,660 | +20 | +0.3 | 68,800 |
| 4/11 | 7,510 | 7,680 | 7,510 | 7,640 | +50 | +0.7 | 60,800 |
| 4/10 | 7,700 | 7,730 | 7,590 | 7,590 | -50 | -0.7 | 56,100 |
| 4/9 | 7,600 | 7,690 | 7,580 | 7,640 | +30 | +0.4 | 50,600 |
| 4/8 | 7,480 | 7,610 | 7,470 | 7,610 | +140 | +1.9 | 87,100 |
| 4/5 | 7,580 | 7,600 | 7,460 | 7,470 | -250 | -3.2 | 112,600 |
| 4/4 | 7,730 | 7,780 | 7,670 | 7,720 | +40 | +0.5 | 70,300 |
| 4/3 | 7,650 | 7,770 | 7,560 | 7,680 | -180 | -2.3 | 137,500 |
| 4/2 | 7,770 | 7,990 | 7,730 | 7,860 | +210 | +2.8 | 128,500 |
| 4/1 | 7,900 | 7,930 | 7,650 | 7,650 | -200 | -2.6 | 56,700 |
| 3/29 | 7,780 | 7,890 | 7,740 | 7,850 | +80 | +1.0 | 47,300 |
| 3/28 | 7,850 | 7,910 | 7,740 | 7,770 | -150 | -1.9 | 98,800 |
| 3/27 | 7,880 | 8,010 | 7,880 | 7,920 | +30 | +0.4 | 141,600 |
| 3/26 | 7,810 | 7,960 | 7,770 | 7,890 | +80 | +1.0 | 92,200 |
| 3/25 | 7,910 | 7,960 | 7,810 | 7,810 | -60 | -0.8 | 139,900 |
| 3/22 | 8,010 | 8,010 | 7,870 | 7,870 | -190 | -2.4 | 156,300 |
| 3/21 | 8,270 | 8,270 | 8,020 | 8,060 | +240 | +3.1 | 170,900 |
| 3/19 | 7,870 | 7,870 | 7,750 | 7,820 | -60 | -0.8 | 67,700 |
| 3/18 | 7,710 | 7,900 | 7,710 | 7,880 | +230 | +3.0 | 96,300 |
| 3/15 | 7,640 | 7,760 | 7,620 | 7,650 | -40 | -0.5 | 86,600 |
| 3/14 | 7,830 | 7,840 | 7,630 | 7,690 | -110 | -1.4 | 82,500 |
| 3/13 | 7,980 | 8,020 | 7,770 | 7,800 | -100 | -1.3 | 77,400 |
| 3/12 | 7,760 | 7,950 | 7,730 | 7,900 | +20 | +0.3 | 85,800 |
| 3/11 | 7,950 | 8,110 | 7,790 | 7,880 | -370 | -4.5 | 138,800 |
| 3/8 | 8,260 | 8,370 | 8,190 | 8,250 | +10 | +0.1 | 136,200 |
| 3/7 | 8,600 | 8,600 | 8,210 | 8,240 | -270 | -3.2 | 118,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて