8,268円
平田機工の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 7,850.0 | 7,910.0 | 7,740.0 | 7,770.0 | 7,770.0 | 98,800 |
2024/03/27 | 7,880.0 | 8,010.0 | 7,880.0 | 7,920.0 | 7,920.0 | 141,600 |
2024/03/26 | 7,810.0 | 7,960.0 | 7,770.0 | 7,890.0 | 7,890.0 | 92,200 |
2024/03/25 | 7,910.0 | 7,960.0 | 7,810.0 | 7,810.0 | 7,810.0 | 139,900 |
2024/03/22 | 8,010.0 | 8,010.0 | 7,870.0 | 7,870.0 | 7,870.0 | 156,300 |
2024/03/21 | 8,270.0 | 8,270.0 | 8,020.0 | 8,060.0 | 8,060.0 | 170,900 |
2024/03/19 | 7,870.0 | 7,870.0 | 7,750.0 | 7,820.0 | 7,820.0 | 67,700 |
2024/03/18 | 7,710.0 | 7,900.0 | 7,710.0 | 7,880.0 | 7,880.0 | 96,300 |
2024/03/15 | 7,640.0 | 7,760.0 | 7,620.0 | 7,650.0 | 7,650.0 | 86,600 |
2024/03/14 | 7,830.0 | 7,840.0 | 7,630.0 | 7,690.0 | 7,690.0 | 82,500 |
2024/03/13 | 7,980.0 | 8,020.0 | 7,770.0 | 7,800.0 | 7,800.0 | 77,400 |
2024/03/12 | 7,760.0 | 7,950.0 | 7,730.0 | 7,900.0 | 7,900.0 | 85,800 |
2024/03/11 | 7,950.0 | 8,110.0 | 7,790.0 | 7,880.0 | 7,880.0 | 138,800 |
2024/03/08 | 8,260.0 | 8,370.0 | 8,190.0 | 8,250.0 | 8,250.0 | 136,200 |
2024/03/07 | 8,600.0 | 8,600.0 | 8,210.0 | 8,240.0 | 8,240.0 | 118,500 |
2024/03/06 | 8,220.0 | 8,520.0 | 8,190.0 | 8,510.0 | 8,510.0 | 125,100 |
2024/03/05 | 8,060.0 | 8,330.0 | 8,010.0 | 8,290.0 | 8,290.0 | 99,500 |
2024/03/04 | 8,180.0 | 8,270.0 | 8,090.0 | 8,110.0 | 8,110.0 | 109,900 |
2024/03/01 | 8,200.0 | 8,300.0 | 8,100.0 | 8,170.0 | 8,170.0 | 106,600 |
2024/02/29 | 8,000.0 | 8,150.0 | 7,960.0 | 8,120.0 | 8,120.0 | 100,300 |
平田機工の取引履歴を振り返りませんか?
平田機工の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。