太平製作所
6342スタンダード/機械/Taihei Machinery Works,Limited
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,981.0 | 2,981.0 | 2,956.0 | 2,961.0 | -30.0 | -1.00% | 500 |
| 2026-03-12 | 3,045.0 | 3,045.0 | 2,990.0 | 2,991.0 | -94.0 | -3.05% | 700 |
| 2026-03-11 | 3,030.0 | 3,100.0 | 3,030.0 | 3,085.0 | -15.0 | -0.48% | 800 |
| 2026-03-10 | 3,100.0 | 3,105.0 | 3,020.0 | 3,100.0 | +105.0 | +3.51% | 1,700 |
| 2026-03-09 | 2,989.0 | 3,030.0 | 2,956.0 | 2,995.0 | -40.0 | -1.32% | 2,900 |
| 2026-03-06 | 2,980.0 | 3,040.0 | 2,980.0 | 3,035.0 | +25.0 | +0.83% | 2,000 |
| 2026-03-05 | 3,015.0 | 3,070.0 | 2,980.0 | 3,010.0 | +17.0 | +0.57% | 1,800 |
| 2026-03-04 | 3,065.0 | 3,070.0 | 2,945.0 | 2,993.0 | -142.0 | -4.53% | 3,100 |
| 2026-03-03 | 3,155.0 | 3,155.0 | 3,130.0 | 3,135.0 | -45.0 | -1.42% | 3,500 |
| 2026-03-02 | 3,165.0 | 3,180.0 | 3,110.0 | 3,180.0 | -5.0 | -0.16% | 2,800 |
| 2026-02-27 | 3,215.0 | 3,245.0 | 3,185.0 | 3,185.0 | -25.0 | -0.78% | 1,300 |
| 2026-02-26 | 3,240.0 | 3,240.0 | 3,205.0 | 3,210.0 | -10.0 | -0.31% | 1,300 |
| 2026-02-25 | 3,210.0 | 3,255.0 | 3,125.0 | 3,220.0 | +10.0 | +0.31% | 5,300 |
| 2026-02-24 | 3,210.0 | 3,225.0 | 3,200.0 | 3,210.0 | -10.0 | -0.31% | 1,000 |
| 2026-02-20 | 3,240.0 | 3,245.0 | 3,090.0 | 3,220.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-19 | 3,105.0 | 3,250.0 | 3,070.0 | 3,220.0 | +115.0 | +3.70% | 5,600 |
| 2026-02-18 | 3,120.0 | 3,120.0 | 3,085.0 | 3,105.0 | -5.0 | -0.16% | 800 |
| 2026-02-17 | 3,060.0 | 3,115.0 | 3,045.0 | 3,110.0 | +5.0 | +0.16% | 2,300 |
| 2026-02-16 | 3,050.0 | 3,105.0 | 3,050.0 | 3,105.0 | +55.0 | +1.80% | 1,500 |
| 2026-02-13 | 3,070.0 | 3,120.0 | 3,050.0 | 3,050.0 | -35.0 | -1.13% | 2,200 |
| 2026-02-12 | 3,080.0 | 3,085.0 | 3,070.0 | 3,085.0 | -5.0 | -0.16% | 2,400 |
| 2026-02-10 | 3,060.0 | 3,095.0 | 3,020.0 | 3,090.0 | +20.0 | +0.65% | 7,100 |
| 2026-02-09 | 2,990.0 | 3,115.0 | 2,990.0 | 3,070.0 | +80.0 | +2.68% | 3,400 |
| 2026-02-06 | 3,030.0 | 3,035.0 | 2,990.0 | 2,990.0 | -8.0 | -0.27% | 3,500 |
| 2026-02-05 | 2,990.0 | 3,010.0 | 2,975.0 | 2,998.0 | +28.0 | +0.94% | 2,600 |
| 2026-02-04 | 3,045.0 | 3,065.0 | 2,970.0 | 2,970.0 | -25.0 | -0.83% | 8,900 |
| 2026-02-03 | 3,040.0 | 3,040.0 | 2,965.0 | 2,995.0 | -5.0 | -0.17% | 6,500 |
| 2026-02-02 | 3,065.0 | 3,135.0 | 2,885.0 | 3,000.0 | -135.0 | -4.31% | 42,300 |
| 2026-01-30 | 3,575.0 | 4,260.0 | 3,135.0 | 3,135.0 | -700.0 | -18.25% | 188,700 |
| 2026-01-29 | 3,830.0 | 4,330.0 | 3,750.0 | 3,835.0 | -555.0 | -12.64% | 118,700 |
| 2026-01-28 | 3,875.0 | 4,390.0 | 3,535.0 | 4,390.0 | +240.0 | +5.78% | 51,100 |
| 2026-01-27 | 3,290.0 | 4,150.0 | 3,225.0 | 4,150.0 | +690.0 | +19.94% | 68,100 |
| 2026-01-26 | 2,957.0 | 3,460.0 | 2,948.0 | 3,460.0 | +500.0 | +16.89% | 10,300 |
| 2026-01-23 | 2,965.0 | 2,968.0 | 2,945.0 | 2,960.0 | -6.0 | -0.20% | 900 |
| 2026-01-22 | 2,967.0 | 2,967.0 | 2,940.0 | 2,966.0 | -2.0 | -0.07% | 600 |
| 2026-01-21 | 2,933.0 | 2,968.0 | 2,933.0 | 2,968.0 | +10.0 | +0.34% | 400 |
| 2026-01-20 | 2,955.0 | 2,977.0 | 2,938.0 | 2,958.0 | +13.0 | +0.44% | 1,200 |
| 2026-01-19 | 2,859.0 | 2,945.0 | 2,859.0 | 2,945.0 | +95.0 | +3.33% | 2,200 |
| 2026-01-16 | 2,851.0 | 2,851.0 | 2,850.0 | 2,850.0 | 0.0 | 0.00% | 300 |
| 2026-01-15 | 2,828.0 | 2,850.0 | 2,828.0 | 2,850.0 | -17.0 | -0.59% | 300 |
| 2026-01-14 | 2,869.0 | 2,869.0 | 2,802.0 | 2,867.0 | +2.0 | +0.07% | 800 |
| 2026-01-13 | 2,870.0 | 2,870.0 | 2,865.0 | 2,865.0 | -5.0 | -0.17% | 1,300 |
| 2026-01-09 | 2,840.0 | 2,870.0 | 2,840.0 | 2,870.0 | +16.0 | +0.56% | 2,700 |
| 2026-01-08 | 2,850.0 | 2,854.0 | 2,844.0 | 2,854.0 | +4.0 | +0.14% | 600 |
| 2026-01-07 | 2,853.0 | 2,855.0 | 2,850.0 | 2,850.0 | -4.0 | -0.14% | 1,200 |
| 2026-01-06 | 2,887.0 | 2,895.0 | 2,854.0 | 2,854.0 | -35.0 | -1.21% | 800 |
| 2026-01-05 | 2,771.0 | 2,898.0 | 2,771.0 | 2,889.0 | +68.0 | +2.41% | 1,800 |
| 2025-12-30 | 2,825.0 | 2,825.0 | 2,781.0 | 2,821.0 | -4.0 | -0.14% | 1,500 |
| 2025-12-29 | 2,750.0 | 2,825.0 | 2,750.0 | 2,825.0 | +25.0 | +0.89% | 1,600 |
| 2025-12-26 | 2,799.0 | 2,800.0 | 2,791.0 | 2,800.0 | +3.0 | +0.11% | 300 |
| 2025-12-25 | 2,770.0 | 2,797.0 | 2,769.0 | 2,797.0 | +9.0 | +0.32% | 1,000 |
| 2025-12-24 | 2,792.0 | 2,796.0 | 2,750.0 | 2,788.0 | -30.0 | -1.06% | 1,100 |
| 2025-12-23 | 2,800.0 | 2,818.0 | 2,790.0 | 2,818.0 | +18.0 | +0.64% | 600 |
| 2025-12-22 | 2,828.0 | 2,849.0 | 2,800.0 | 2,800.0 | -19.0 | -0.67% | 1,700 |
| 2025-12-19 | 2,800.0 | 2,819.0 | 2,800.0 | 2,819.0 | +30.0 | +1.08% | 300 |
| 2025-12-18 | 2,750.0 | 2,798.0 | 2,750.0 | 2,789.0 | +32.0 | +1.16% | 1,000 |
| 2025-12-17 | 2,766.0 | 2,770.0 | 2,757.0 | 2,757.0 | +6.0 | +0.22% | 400 |
| 2025-12-16 | 2,750.0 | 2,799.0 | 2,735.0 | 2,751.0 | -8.0 | -0.29% | 600 |
| 2025-12-15 | 2,750.0 | 2,798.0 | 2,750.0 | 2,759.0 | +8.0 | +0.29% | 600 |
| 2025-12-12 | 2,729.0 | 2,751.0 | 2,729.0 | 2,751.0 | +7.0 | +0.26% | 800 |
| 2025-12-11 | 2,745.0 | 2,745.0 | 2,734.0 | 2,744.0 | +12.0 | +0.44% | 1,800 |
| 2025-12-10 | 2,751.0 | 2,751.0 | 2,732.0 | 2,732.0 | -19.0 | -0.69% | 1,200 |
| 2025-12-09 | 2,752.0 | 2,794.0 | 2,751.0 | 2,751.0 | -1.0 | -0.04% | 800 |
| 2025-12-08 | 2,751.0 | 2,767.0 | 2,751.0 | 2,752.0 | -18.0 | -0.65% | 700 |
| 2025-12-05 | 2,756.0 | 2,770.0 | 2,751.0 | 2,770.0 | -2.0 | -0.07% | 500 |
| 2025-12-04 | 2,757.0 | 2,866.0 | 2,757.0 | 2,772.0 | -2.0 | -0.07% | 800 |
| 2025-12-03 | 2,768.0 | 2,781.0 | 2,768.0 | 2,774.0 | -44.0 | -1.56% | 1,400 |
| 2025-12-02 | 2,751.0 | 2,818.0 | 2,751.0 | 2,818.0 | +75.0 | +2.73% | 500 |
| 2025-12-01 | 2,779.0 | 2,779.0 | 2,743.0 | 2,743.0 | -86.0 | -3.04% | 200 |
| 2025-11-28 | 2,829.0 | 2,829.0 | 2,829.0 | 2,829.0 | -1.0 | -0.04% | 200 |
| 2025-11-27 | 2,836.0 | 2,836.0 | 2,830.0 | 2,830.0 | -49.0 | -1.70% | 300 |
| 2025-11-26 | 2,854.0 | 2,879.0 | 2,810.0 | 2,879.0 | +25.0 | +0.88% | 600 |
| 2025-11-25 | 2,830.0 | 2,877.0 | 2,827.0 | 2,854.0 | +74.0 | +2.66% | 700 |
| 2025-11-21 | 2,825.0 | 2,825.0 | 2,780.0 | 2,780.0 | -45.0 | -1.59% | 300 |
| 2025-11-20 | 2,825.0 | 2,825.0 | 2,825.0 | 2,825.0 | -47.0 | -1.64% | 100 |
| 2025-11-19 | 2,838.0 | 2,872.0 | 2,815.0 | 2,872.0 | +35.0 | +1.23% | 400 |
| 2025-11-18 | 2,840.0 | 2,840.0 | 2,837.0 | 2,837.0 | -48.0 | -1.66% | 300 |
| 2025-11-17 | 2,915.0 | 2,915.0 | 2,865.0 | 2,885.0 | -30.0 | -1.03% | 600 |
| 2025-11-14 | 2,929.0 | 2,940.0 | 2,915.0 | 2,915.0 | +16.0 | +0.55% | 2,700 |
| 2025-11-13 | 2,900.0 | 2,900.0 | 2,849.0 | 2,899.0 | -51.0 | -1.73% | 700 |
| 2025-11-12 | 2,787.0 | 2,979.0 | 2,787.0 | 2,950.0 | +213.0 | +7.78% | 3,800 |
| 2025-11-11 | 2,787.0 | 2,787.0 | 2,737.0 | 2,737.0 | -55.0 | -1.97% | 300 |
| 2025-11-10 | 2,792.0 | 2,792.0 | 2,792.0 | 2,792.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 2,750.0 | 2,792.0 | 2,715.0 | 2,792.0 | -8.0 | -0.29% | 400 |
| 2025-11-06 | 2,800.0 | 2,800.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,838.0 | 2,838.0 | 2,800.0 | 2,800.0 | -88.0 | -3.05% | 200 |
| 2025-11-04 | 2,888.0 | 2,888.0 | 2,838.0 | 2,888.0 | +50.0 | +1.76% | 500 |
| 2025-10-31 | 2,800.0 | 2,838.0 | 2,790.0 | 2,838.0 | -12.0 | -0.42% | 500 |
| 2025-10-30 | 2,775.0 | 2,850.0 | 2,774.0 | 2,850.0 | +72.0 | +2.59% | 1,700 |
| 2025-10-29 | 2,701.0 | 2,782.0 | 2,701.0 | 2,778.0 | -19.0 | -0.68% | 2,000 |
| 2025-10-28 | 2,797.0 | 2,797.0 | 2,797.0 | 2,797.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 2,761.0 | 2,798.0 | 2,760.0 | 2,797.0 | +36.0 | +1.30% | 1,200 |
| 2025-10-24 | 2,777.0 | 2,777.0 | 2,761.0 | 2,761.0 | +17.0 | +0.62% | 200 |
| 2025-10-23 | 2,748.0 | 2,780.0 | 2,744.0 | 2,744.0 | -4.0 | -0.15% | 300 |
| 2025-10-22 | 2,750.0 | 2,800.0 | 2,748.0 | 2,748.0 | -51.0 | -1.82% | 1,200 |
| 2025-10-21 | 2,796.0 | 2,800.0 | 2,754.0 | 2,799.0 | +47.0 | +1.71% | 500 |
| 2025-10-20 | 2,799.0 | 2,799.0 | 2,752.0 | 2,752.0 | -46.0 | -1.64% | 300 |
| 2025-10-17 | 2,798.0 | 2,798.0 | 2,798.0 | 2,798.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,753.0 | 2,798.0 | 2,753.0 | 2,798.0 | +37.0 | +1.34% | 500 |
| 2025-10-15 | 2,800.0 | 2,800.0 | 2,761.0 | 2,761.0 | -45.0 | -1.60% | 900 |
| 2025-10-14 | 2,806.0 | 2,860.0 | 2,805.0 | 2,806.0 | -80.0 | -2.77% | 1,600 |
| 2025-10-10 | 2,920.0 | 2,920.0 | 2,870.0 | 2,886.0 | -30.0 | -1.03% | 1,100 |
| 2025-10-09 | 2,938.0 | 2,938.0 | 2,916.0 | 2,916.0 | -42.0 | -1.42% | 700 |
| 2025-10-08 | 2,900.0 | 2,958.0 | 2,900.0 | 2,958.0 | +58.0 | +2.00% | 1,500 |
| 2025-10-07 | 2,890.0 | 2,989.0 | 2,890.0 | 2,900.0 | +43.0 | +1.51% | 1,200 |
| 2025-10-06 | 2,805.0 | 2,857.0 | 2,805.0 | 2,857.0 | +2.0 | +0.07% | 700 |
| 2025-10-03 | 2,855.0 | 2,855.0 | 2,855.0 | 2,855.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,855.0 | 2,855.0 | 2,855.0 | 2,855.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,869.0 | 2,905.0 | 2,819.0 | 2,855.0 | -64.0 | -2.19% | 700 |
| 2025-09-30 | 2,799.0 | 2,997.0 | 2,794.0 | 2,919.0 | +70.0 | +2.46% | 2,700 |
| 2025-09-29 | 2,865.0 | 2,865.0 | 2,799.0 | 2,849.0 | -51.0 | -1.76% | 500 |
| 2025-09-26 | 2,901.0 | 2,901.0 | 2,900.0 | 2,900.0 | -15.0 | -0.51% | 200 |
| 2025-09-25 | 2,915.0 | 2,915.0 | 2,915.0 | 2,915.0 | -50.0 | -1.69% | 200 |
| 2025-09-24 | 2,899.0 | 2,965.0 | 2,895.0 | 2,965.0 | +16.0 | +0.54% | 1,700 |
| 2025-09-22 | 2,911.0 | 2,949.0 | 2,896.0 | 2,949.0 | +21.0 | +0.72% | 800 |
| 2025-09-19 | 2,908.0 | 2,950.0 | 2,897.0 | 2,928.0 | +7.0 | +0.24% | 2,500 |
| 2025-09-18 | 2,997.0 | 2,997.0 | 2,921.0 | 2,921.0 | -49.0 | -1.65% | 1,600 |
| 2025-09-17 | 2,971.0 | 2,971.0 | 2,970.0 | 2,970.0 | -28.0 | -0.93% | 200 |
| 2025-09-16 | 2,975.0 | 2,998.0 | 2,970.0 | 2,998.0 | +23.0 | +0.77% | 700 |
| 2025-09-12 | 2,902.0 | 2,998.0 | 2,902.0 | 2,975.0 | — | — | 1,500 |
直近120営業日分を表示