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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 7,050 | 7,180 | 6,640 | 6,930 | -120 | -1.7 | 295,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 6,610 | 6,630 | 6,210 | 6,480 | -230 | -3.4 | 295,200 |
| 3/10 | 6,870 | 6,950 | 6,660 | 6,710 | +20 | +0.3 | 413,700 |
| 3/3 | 6,520 | 6,830 | 6,490 | 6,690 | +120 | +1.8 | 256,800 |
| 2/24 | 6,470 | 6,770 | 6,400 | 6,570 | +80 | +1.2 | 199,200 |
| 2/17 | 6,870 | 6,930 | 6,420 | 6,490 | +20 | +0.3 | 352,800 |
| 2/10 | 6,350 | 6,480 | 6,240 | 6,470 | +140 | +2.2 | 218,500 |
| 2/3 | 6,120 | 6,500 | 6,120 | 6,330 | +180 | +2.9 | 233,200 |
| 1/27 | 6,170 | 6,250 | 6,070 | 6,150 | +180 | +3.0 | 316,100 |
| 1/20 | 5,640 | 5,990 | 5,610 | 5,970 | +240 | +4.2 | 182,200 |
| 1/13 | 5,620 | 5,910 | 5,540 | 5,730 | +180 | +3.2 | 190,900 |
| 1/6 | 5,430 | 5,560 | 5,260 | 5,550 | +90 | +1.7 | 168,300 |
| 12/30 | 5,300 | 5,530 | 5,220 | 5,460 | +130 | +2.4 | 212,200 |
| 12/23 | 5,630 | 5,760 | 5,310 | 5,330 | -210 | -3.8 | 356,900 |
| 12/16 | 5,410 | 5,750 | 5,410 | 5,540 | +140 | +2.6 | 240,000 |
| 12/9 | 5,630 | 5,630 | 5,310 | 5,400 | -230 | -4.1 | 173,400 |
| 12/2 | 5,770 | 5,770 | 5,460 | 5,630 | -140 | -2.4 | 174,700 |
| 11/25 | 5,580 | 5,780 | 5,470 | 5,770 | +130 | +2.3 | 199,800 |
| 11/18 | 5,010 | 5,840 | 4,970 | 5,640 | +1,100 | +24.2 | 705,400 |
| 11/11 | 4,235 | 4,540 | 4,235 | 4,540 | +295 | +7.0 | 122,600 |
| 11/4 | 4,280 | 4,365 | 4,225 | 4,245 | +15 | +0.4 | 60,300 |
| 10/28 | 4,200 | 4,420 | 4,180 | 4,230 | +115 | +2.8 | 135,200 |
| 10/21 | 4,100 | 4,220 | 4,080 | 4,115 | -45 | -1.1 | 66,700 |
| 10/14 | 4,225 | 4,225 | 3,975 | 4,160 | -135 | -3.1 | 111,600 |
| 10/7 | 4,075 | 4,385 | 4,075 | 4,295 | +175 | +4.3 | 97,400 |
| 9/30 | 4,330 | 4,340 | 4,100 | 4,120 | -260 | -5.9 | 139,300 |
| 9/22 | 4,415 | 4,540 | 4,330 | 4,380 | -20 | -0.5 | 51,300 |
| 9/16 | 4,655 | 4,700 | 4,395 | 4,400 | -230 | -5.0 | 106,400 |
| 9/9 | 4,350 | 4,645 | 4,350 | 4,630 | +210 | +4.8 | 111,400 |
▶︎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