6258東証P貸借
業種 機械
平田機工 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
8,600 (24/03/07) | 4,355 (24/08/09) |
昨年来高値 | 昨年来安値 |
---|---|
8,600 (24/03/07) | 4,355 (24/08/09) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 4,790 | 5,090 | 4,675 | 4,840 | -490 | -9.2 | 804,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 4,790 | 5,090 | 4,675 | 4,840 | -490 | -9.2 | 743,800 |
2/14 | 5,300 | 5,500 | 5,290 | 5,330 | -50 | -0.9 | 226,700 |
2/7 | 5,410 | 5,440 | 5,240 | 5,380 | -80 | -1.5 | 271,800 |
1/31 | 5,600 | 5,620 | 5,400 | 5,460 | -50 | -0.9 | 260,700 |
1/24 | 5,320 | 5,630 | 5,320 | 5,510 | +200 | +3.8 | 261,400 |
1/17 | 5,270 | 5,410 | 5,220 | 5,310 | +10 | +0.2 | 235,900 |
1/10 | 5,520 | 5,580 | 5,300 | 5,300 | -170 | -3.1 | 309,300 |
12/30 | 5,500 | 5,540 | 5,470 | 5,470 | +10 | +0.2 | 56,500 |
12/27 | 5,300 | 5,480 | 5,260 | 5,460 | +220 | +4.2 | 287,900 |
12/20 | 5,310 | 5,380 | 5,160 | 5,240 | -60 | -1.1 | 225,000 |
12/13 | 5,250 | 5,500 | 5,190 | 5,300 | +40 | +0.8 | 314,300 |
12/6 | 5,200 | 5,430 | 5,190 | 5,260 | +110 | +2.1 | 317,200 |
11/29 | 5,170 | 5,350 | 5,090 | 5,150 | 0 | 0.0 | 720,800 |
11/22 | 5,100 | 5,260 | 5,060 | 5,150 | -20 | -0.4 | 301,600 |
11/15 | 5,030 | 5,560 | 5,000 | 5,170 | +140 | +2.8 | 702,700 |
11/8 | 4,855 | 5,140 | 4,850 | 5,030 | +180 | +3.7 | 318,400 |
11/1 | 4,710 | 4,990 | 4,710 | 4,850 | +140 | +3.0 | 259,600 |
10/25 | 4,995 | 5,050 | 4,685 | 4,710 | -285 | -5.7 | 227,600 |
10/18 | 5,010 | 5,180 | 4,965 | 4,995 | +60 | +1.2 | 212,300 |
10/11 | 5,030 | 5,070 | 4,900 | 4,935 | +10 | +0.2 | 218,400 |
10/4 | 4,930 | 5,020 | 4,850 | 4,925 | -185 | -3.6 | 307,300 |
9/27 | 4,960 | 5,150 | 4,815 | 5,110 | +190 | +3.9 | 321,400 |
9/20 | 4,755 | 5,020 | 4,590 | 4,920 | +145 | +3.0 | 302,900 |
9/13 | 4,600 | 4,890 | 4,555 | 4,775 | 0 | 0.0 | 295,300 |
9/6 | 5,210 | 5,210 | 4,720 | 4,775 | -385 | -7.5 | 322,600 |
8/30 | 4,840 | 5,370 | 4,755 | 5,160 | +305 | +6.3 | 501,300 |
8/23 | 4,950 | 4,985 | 4,800 | 4,855 | -90 | -1.8 | 276,600 |
8/16 | 4,550 | 4,960 | 4,535 | 4,945 | +400 | +8.8 | 435,000 |
8/9 | 4,970 | 5,180 | 4,355 | 4,545 | -825 | -15.4 | 669,500 |
8/2 | 6,160 | 6,270 | 5,370 | 5,370 | -740 | -12.1 | 356,700 |
▶︎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