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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,210 | 7,380 | 7,070 | 7,310 | +250 | +3.5 | 638,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 7,390 | 7,750 | 7,290 | 7,500 | +140 | +1.9 | 298,500 |
| 9/22 | 7,710 | 7,770 | 7,220 | 7,360 | -450 | -5.8 | 160,700 |
| 9/15 | 7,770 | 7,890 | 7,530 | 7,810 | +90 | +1.2 | 301,200 |
| 9/8 | 7,820 | 8,090 | 7,630 | 7,720 | -50 | -0.6 | 281,300 |
| 9/1 | 7,420 | 7,850 | 7,410 | 7,770 | +440 | +6.0 | 232,400 |
| 8/25 | 7,090 | 7,520 | 7,010 | 7,330 | +210 | +3.0 | 251,000 |
| 8/18 | 8,050 | 8,330 | 6,940 | 7,120 | -540 | -7.1 | 523,200 |
| 8/10 | 7,850 | 8,080 | 7,590 | 7,660 | -240 | -3.0 | 294,600 |
| 8/4 | 8,170 | 8,170 | 7,730 | 7,900 | -120 | -1.5 | 363,000 |
| 7/28 | 8,210 | 8,210 | 7,830 | 8,020 | -100 | -1.2 | 335,000 |
| 7/21 | 8,250 | 8,450 | 8,100 | 8,120 | +170 | +2.1 | 235,300 |
| 7/14 | 8,260 | 8,420 | 7,850 | 7,950 | -390 | -4.7 | 452,400 |
| 7/7 | 8,650 | 8,890 | 8,340 | 8,340 | -200 | -2.3 | 423,300 |
| 6/30 | 8,360 | 8,770 | 8,170 | 8,540 | +260 | +3.1 | 336,100 |
| 6/23 | 8,430 | 8,910 | 8,190 | 8,280 | 0 | 0.0 | 637,900 |
| 6/16 | 8,130 | 8,490 | 8,060 | 8,280 | +150 | +1.9 | 721,700 |
| 6/9 | 7,460 | 8,350 | 7,290 | 8,130 | +820 | +11.2 | 1,087,200 |
| 6/2 | 7,550 | 7,650 | 6,810 | 7,310 | 0 | 0.0 | 504,300 |
| 5/26 | 7,100 | 7,630 | 6,710 | 7,310 | +210 | +3.0 | 598,400 |
| 5/19 | 6,590 | 7,100 | 6,140 | 7,100 | +220 | +3.2 | 706,400 |
| 5/12 | 6,910 | 6,940 | 6,790 | 6,880 | 0 | 0.0 | 187,900 |
| 5/2 | 6,800 | 6,890 | 6,790 | 6,880 | +120 | +1.8 | 61,900 |
| 4/28 | 6,690 | 6,840 | 6,510 | 6,760 | +40 | +0.6 | 161,700 |
| 4/21 | 6,730 | 6,800 | 6,660 | 6,720 | -30 | -0.4 | 172,600 |
| 4/14 | 6,690 | 6,780 | 6,610 | 6,750 | +120 | +1.8 | 167,500 |
| 4/7 | 6,940 | 6,940 | 6,380 | 6,630 | -220 | -3.2 | 274,400 |
| 3/31 | 6,610 | 6,870 | 6,510 | 6,850 | +260 | +4.0 | 435,100 |
| 3/24 | 6,420 | 6,700 | 6,330 | 6,590 | +110 | +1.7 | 317,000 |
▶︎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