KabuInsight

平田機工

6258
プライム/機械/HIRATA Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,583.02,636.02,572.02,601.0-82.0-3.06%580,500
2026-03-122,788.02,792.02,654.02,683.0-115.0-4.11%616,000
2026-03-112,850.02,873.02,786.02,798.0+48.0+1.75%278,700
2026-03-102,695.02,780.02,692.02,750.0+112.0+4.25%363,400
2026-03-092,615.02,663.02,540.02,638.0-227.0-7.92%491,700
2026-03-062,739.02,865.02,734.02,865.0+131.0+4.79%442,900
2026-03-052,755.02,815.02,704.02,734.0+129.0+4.95%405,500
2026-03-042,673.02,756.02,541.02,605.0-205.0-7.30%537,600
2026-03-032,975.03,005.02,804.02,810.0-187.0-6.24%378,000
2026-03-022,970.03,015.02,930.02,997.0-58.0-1.90%242,600
2026-02-272,978.03,060.02,968.03,055.0+35.0+1.16%254,300
2026-02-263,000.03,030.02,953.03,020.0+22.0+0.73%308,900
2026-02-252,967.03,050.02,941.02,998.0+39.0+1.32%563,900
2026-02-242,896.03,015.02,888.02,959.0+111.0+3.90%557,800
2026-02-202,853.02,899.02,818.02,848.0-30.0-1.04%231,400
2026-02-192,810.02,907.02,805.02,878.0+67.0+2.38%384,600
2026-02-182,830.02,904.02,808.02,811.0+43.0+1.55%502,200
2026-02-172,810.02,810.02,748.02,768.0-30.0-1.07%290,700
2026-02-162,745.02,813.02,700.02,798.0-47.0-1.65%649,900
2026-02-132,903.02,918.02,790.02,845.0-83.0-2.83%512,000
2026-02-122,931.02,965.02,905.02,928.00.00.00%293,500
2026-02-102,860.02,928.02,853.02,928.0+75.0+2.63%386,200
2026-02-092,869.02,882.02,831.02,853.0+79.0+2.85%395,100
2026-02-062,703.02,790.02,698.02,774.0+32.0+1.17%348,200
2026-02-052,756.02,774.02,714.02,742.0+1.0+0.04%290,300
2026-02-042,725.02,760.02,695.02,741.0-2.0-0.07%401,200
2026-02-032,698.02,767.02,667.02,743.0+143.0+5.50%440,400
2026-02-022,686.02,712.02,600.02,600.0+32.0+1.25%512,600
2026-01-302,550.02,583.02,522.02,568.0+7.0+0.27%145,600
2026-01-292,613.02,615.02,549.02,561.0-47.0-1.80%202,000
2026-01-282,610.02,614.02,577.02,608.0-23.0-0.87%232,200
2026-01-272,602.02,655.02,576.02,631.0+38.0+1.47%275,600
2026-01-262,629.02,631.02,580.02,593.0-71.0-2.67%444,900
2026-01-232,667.02,700.02,643.02,664.0-4.0-0.15%225,400
2026-01-222,648.02,699.02,618.02,668.0+70.0+2.69%363,500
2026-01-212,538.02,606.02,501.02,598.0-22.0-0.84%313,100
2026-01-202,680.02,680.02,614.02,620.0-59.0-2.20%279,400
2026-01-192,666.02,693.02,637.02,679.0-34.0-1.25%235,800
2026-01-162,671.02,722.02,664.02,713.0+51.0+1.92%327,900
2026-01-152,585.02,668.02,571.02,662.0+63.0+2.42%456,600
2026-01-142,556.02,613.02,555.02,599.0+34.0+1.33%326,400
2026-01-132,566.02,586.02,530.02,565.0+59.0+2.35%316,700
2026-01-092,500.02,548.02,471.02,506.0+6.0+0.24%304,000
2026-01-082,455.02,548.02,440.02,500.0+45.0+1.83%413,300
2026-01-072,436.02,492.02,428.02,455.0-11.0-0.45%251,100
2026-01-062,448.02,496.02,440.02,466.0+51.0+2.11%314,600
2026-01-052,390.02,418.02,372.02,415.0+65.0+2.77%257,500
2025-12-302,389.02,392.02,350.02,350.0-32.0-1.34%170,400
2025-12-292,421.02,426.02,375.02,382.0-39.0-1.61%276,500
2025-12-262,454.02,464.02,402.02,421.0-24.0-0.98%259,900
2025-12-252,399.02,454.02,392.02,445.0+60.0+2.52%386,300
2025-12-242,360.02,407.02,352.02,385.0+7.0+0.29%257,500
2025-12-232,388.02,388.02,359.02,378.0-12.0-0.50%157,900
2025-12-222,360.02,400.02,340.02,390.0+62.0+2.66%254,500
2025-12-192,300.02,334.02,292.02,328.0+38.0+1.66%198,500
2025-12-182,280.02,297.02,245.02,290.0-40.0-1.72%254,200
2025-12-172,320.02,339.02,279.02,330.0+30.0+1.30%219,100
2025-12-162,390.02,400.02,300.02,300.0-107.0-4.45%307,300
2025-12-152,360.02,429.02,334.02,407.0+46.0+1.95%270,700
2025-12-122,357.02,389.02,327.02,361.0+73.0+3.19%299,400
2025-12-112,360.02,362.02,276.02,288.0-53.0-2.26%232,900
2025-12-102,370.02,414.02,338.02,341.0-25.0-1.06%299,600
2025-12-092,376.02,385.02,353.02,366.0-9.0-0.38%197,800
2025-12-082,336.02,384.02,329.02,375.0+70.0+3.04%301,300
2025-12-052,301.02,353.02,301.02,305.0-25.0-1.07%262,100
2025-12-042,198.02,345.02,198.02,330.0+132.0+6.01%520,200
2025-12-032,203.02,219.02,184.02,198.0+8.0+0.37%161,200
2025-12-022,225.02,245.02,190.02,190.0-27.0-1.22%244,900
2025-12-012,290.02,290.02,217.02,217.0-72.0-3.15%350,600
2025-11-282,216.02,298.02,200.02,289.0+123.0+5.68%553,500
2025-11-272,148.02,177.02,137.02,166.0+29.0+1.36%207,000
2025-11-262,097.02,137.02,078.02,137.0+68.0+3.29%159,600
2025-11-252,103.02,137.02,064.02,069.0-19.0-0.91%156,100
2025-11-212,067.02,112.02,056.02,088.0-45.0-2.11%223,200
2025-11-202,131.02,149.02,112.02,133.0+89.0+4.35%304,500
2025-11-192,070.02,072.02,010.02,044.0+24.0+1.19%242,700
2025-11-182,061.02,071.02,020.02,020.0-78.0-3.72%317,700
2025-11-172,101.02,119.02,078.02,098.0-21.0-0.99%196,400
2025-11-142,120.02,143.02,100.02,119.0-51.0-2.35%233,000
2025-11-132,174.02,174.02,137.02,170.0-6.0-0.28%290,000
2025-11-122,102.02,186.02,092.02,176.0+77.0+3.67%541,300
2025-11-112,082.02,145.02,073.02,099.0+21.0+1.01%402,600
2025-11-102,092.02,180.02,078.02,078.0+113.0+5.75%848,200
2025-11-071,960.01,967.01,924.01,965.0-39.0-1.95%318,500
2025-11-061,990.02,012.01,979.02,004.0+34.0+1.73%185,800
2025-11-051,973.01,996.01,901.01,970.0-103.0-4.97%426,800
2025-11-042,045.02,109.02,040.02,073.0+31.0+1.52%367,800
2025-10-312,058.02,058.02,011.02,042.0-14.0-0.68%168,900
2025-10-302,025.02,062.02,021.02,056.0+38.0+1.88%127,100
2025-10-292,036.02,048.02,018.02,018.0-18.0-0.88%169,200
2025-10-282,100.02,108.02,035.02,036.0-84.0-3.96%198,200
2025-10-272,100.02,127.02,085.02,120.0+33.0+1.58%295,200
2025-10-242,094.02,094.02,063.02,087.0+7.0+0.34%223,900
2025-10-232,005.02,090.01,992.02,080.0+54.0+2.67%497,300
2025-10-222,013.02,039.02,003.02,026.0+2.0+0.10%124,600
2025-10-212,048.02,055.02,009.02,024.0-9.0-0.44%118,900
2025-10-202,000.02,040.01,994.02,033.0+56.0+2.83%122,300
2025-10-171,982.01,986.01,961.01,977.0-27.0-1.35%131,200
2025-10-161,985.02,005.01,976.02,004.0+34.0+1.73%140,200
2025-10-151,940.01,970.01,930.01,970.0+59.0+3.09%169,900
2025-10-141,952.01,987.01,898.01,911.0-91.0-4.55%300,700
2025-10-102,056.02,084.01,996.02,002.0-82.0-3.93%305,900
2025-10-092,021.02,118.02,017.02,084.0+74.0+3.68%498,700
2025-10-081,980.02,020.01,973.02,010.0+34.0+1.72%256,700
2025-10-072,015.02,030.01,975.01,976.0-24.0-1.20%223,500
2025-10-062,041.02,045.02,000.02,000.0+33.0+1.68%370,300
2025-10-031,959.01,973.01,942.01,967.0+32.0+1.65%231,200
2025-10-021,906.01,946.01,896.01,935.0+49.0+2.60%212,600
2025-10-011,920.01,921.01,870.01,886.0-61.0-3.13%252,200
2025-09-301,938.01,958.01,917.01,947.0+5.0+0.26%162,900
2025-09-291,962.01,970.01,942.01,942.0-16.0-0.82%193,300
2025-09-261,974.01,979.01,950.01,958.0-34.0-1.71%215,600
2025-09-251,980.02,003.01,965.01,992.0+7.0+0.35%208,600
2025-09-241,991.01,997.01,962.01,985.0-5.0-0.25%248,500
2025-09-221,940.01,998.01,938.01,990.0+93.0+4.90%478,800
2025-09-191,967.01,968.01,868.01,897.0-28.0-1.45%324,900
2025-09-181,880.01,933.01,870.01,925.0+48.0+2.56%244,100
2025-09-171,904.01,904.01,877.01,877.0-40.0-2.09%138,400
2025-09-161,899.01,917.01,894.01,917.0+29.0+1.54%139,100
2025-09-121,898.01,909.01,879.01,888.0——172,500

直近120営業日分を表示