！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,040 | 7,250 | 6,960 | 7,000 | +10 | +0.1 | 238,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,950 | 7,180 | 6,840 | 6,990 | +60 | +0.9 | 344,100 |
| 4/19 | 7,510 | 7,590 | 6,840 | 6,930 | -730 | -9.5 | 452,100 |
| 4/12 | 7,480 | 7,770 | 7,470 | 7,660 | +190 | +2.5 | 323,400 |
| 4/5 | 7,900 | 7,990 | 7,460 | 7,470 | -380 | -4.8 | 505,600 |
| 3/29 | 7,910 | 8,010 | 7,740 | 7,850 | -20 | -0.3 | 519,800 |
| 3/22 | 7,710 | 8,270 | 7,710 | 7,870 | +220 | +2.9 | 491,200 |
| 3/15 | 7,950 | 8,110 | 7,620 | 7,650 | -600 | -7.3 | 471,100 |
| 3/8 | 8,180 | 8,600 | 8,010 | 8,250 | +80 | +1.0 | 589,200 |
| 3/1 | 7,980 | 8,300 | 7,860 | 8,170 | +240 | +3.0 | 546,200 |
| 2/22 | 7,560 | 7,970 | 7,450 | 7,930 | +280 | +3.7 | 410,600 |
| 2/16 | 7,400 | 7,770 | 7,340 | 7,650 | +510 | +7.1 | 584,900 |
| 2/9 | 6,780 | 7,290 | 6,620 | 7,140 | +450 | +6.7 | 651,700 |
| 2/2 | 6,860 | 6,860 | 6,650 | 6,690 | -90 | -1.3 | 280,000 |
| 1/26 | 6,550 | 6,950 | 6,540 | 6,780 | +310 | +4.8 | 489,300 |
| 1/19 | 6,630 | 6,700 | 6,370 | 6,470 | -80 | -1.2 | 409,700 |
| 1/12 | 6,230 | 6,730 | 6,230 | 6,550 | +440 | +7.2 | 554,100 |
| 1/5 | 6,190 | 6,300 | 6,090 | 6,110 | -180 | -2.9 | 121,100 |
| 12/29 | 6,030 | 6,370 | 5,860 | 6,290 | +290 | +4.8 | 334,500 |
| 12/22 | 6,000 | 6,200 | 5,890 | 6,000 | -10 | -0.2 | 271,400 |
| 12/15 | 6,000 | 6,060 | 5,830 | 6,010 | +70 | +1.2 | 263,800 |
| 12/8 | 6,330 | 6,360 | 5,910 | 5,940 | -380 | -6.0 | 404,500 |
| 12/1 | 6,480 | 6,550 | 6,150 | 6,320 | -70 | -1.1 | 454,800 |
| 11/24 | 6,300 | 6,500 | 6,240 | 6,390 | +140 | +2.2 | 314,700 |
| 11/17 | 6,270 | 6,420 | 6,060 | 6,250 | -430 | -6.4 | 587,400 |
| 11/10 | 7,120 | 7,200 | 6,630 | 6,680 | -260 | -3.8 | 385,300 |
| 11/2 | 6,910 | 7,020 | 6,640 | 6,940 | +70 | +1.0 | 165,900 |
| 10/27 | 6,920 | 6,970 | 6,600 | 6,870 | -130 | -1.9 | 228,600 |
| 10/20 | 7,330 | 7,380 | 6,960 | 7,000 | -460 | -6.2 | 253,600 |
| 10/13 | 7,210 | 7,660 | 7,150 | 7,460 | +350 | +4.9 | 176,900 |
| 10/6 | 7,560 | 7,730 | 7,020 | 7,110 | -390 | -5.2 | 257,600 |
▶︎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