パンチ工業(6165)の株価時系列情報
パンチ工業(6165)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 454 | 459 | 451 | 455 | 87,000 |
2024/03/27 | 462 | 463 | 457 | 459 | 71,300 |
2024/03/26 | 457 | 465 | 455 | 462 | 83,600 |
2024/03/25 | 458 | 461 | 454 | 455 | 131,500 |
2024/03/22 | 457 | 457 | 452 | 455 | 71,200 |
2024/03/21 | 452 | 455 | 449 | 451 | 140,800 |
2024/03/19 | 448 | 452 | 446 | 450 | 56,400 |
2024/03/18 | 450 | 451 | 447 | 449 | 42,100 |
2024/03/15 | 450 | 450 | 445 | 446 | 25,100 |
2024/03/14 | 448 | 451 | 447 | 451 | 31,700 |
2024/03/13 | 454 | 455 | 444 | 448 | 68,900 |
2024/03/12 | 444 | 453 | 441 | 453 | 65,100 |
2024/03/11 | 453 | 453 | 440 | 445 | 126,500 |
2024/03/08 | 458 | 459 | 453 | 453 | 217,500 |
2024/03/07 | 445 | 448 | 439 | 440 | 154,900 |
2024/03/06 | 439 | 453 | 438 | 453 | 146,000 |
2024/03/05 | 437 | 443 | 435 | 443 | 104,800 |
2024/03/04 | 435 | 437 | 432 | 437 | 109,200 |
2024/03/01 | 435 | 438 | 431 | 434 | 118,100 |
2024/02/29 | 433 | 435 | 431 | 432 | 44,100 |
2024/02/28 | 428 | 437 | 428 | 434 | 97,400 |
2024/02/27 | 425 | 430 | 425 | 428 | 115,300 |
2024/02/26 | 426 | 428 | 424 | 425 | 68,100 |
2024/02/22 | 424 | 427 | 419 | 426 | 86,600 |
2024/02/21 | 426 | 428 | 421 | 422 | 56,900 |
2024/02/20 | 422 | 428 | 422 | 428 | 57,500 |
2024/02/19 | 419 | 424 | 418 | 422 | 60,400 |
2024/02/16 | 413 | 422 | 413 | 418 | 60,400 |
2024/02/15 | 419 | 420 | 412 | 412 | 53,000 |
2024/02/14 | 420 | 422 | 417 | 418 | 72,800 |
2024/02/13 | 425 | 427 | 423 | 426 | 63,100 |
2024/02/09 | 426 | 428 | 423 | 423 | 84,300 |
2024/02/08 | 433 | 433 | 426 | 429 | 71,000 |
2024/02/07 | 429 | 434 | 428 | 433 | 40,500 |
2024/02/06 | 429 | 433 | 427 | 430 | 53,900 |
2024/02/05 | 425 | 429 | 423 | 428 | 42,900 |
2024/02/02 | 423 | 424 | 419 | 422 | 73,800 |
2024/02/01 | 426 | 426 | 422 | 424 | 47,200 |
2024/01/31 | 423 | 427 | 422 | 427 | 58,000 |
2024/01/30 | 424 | 427 | 423 | 424 | 159,900 |
2024/01/29 | 424 | 428 | 423 | 424 | 58,800 |
2024/01/26 | 425 | 428 | 421 | 422 | 68,500 |
2024/01/25 | 424 | 429 | 424 | 427 | 71,900 |
2024/01/24 | 422 | 424 | 421 | 424 | 36,400 |
2024/01/23 | 422 | 430 | 422 | 423 | 102,500 |
2024/01/22 | 415 | 421 | 415 | 421 | 108,500 |
2024/01/19 | 412 | 414 | 411 | 412 | 112,400 |
2024/01/18 | 411 | 414 | 411 | 411 | 56,800 |
2024/01/17 | 417 | 419 | 411 | 411 | 88,800 |
2024/01/16 | 419 | 419 | 413 | 415 | 87,700 |
2024/01/15 | 414 | 419 | 413 | 416 | 56,000 |
2024/01/12 | 417 | 418 | 408 | 414 | 127,600 |
2024/01/11 | 419 | 421 | 417 | 418 | 60,400 |
2024/01/10 | 420 | 422 | 418 | 418 | 66,900 |
2024/01/09 | 413 | 424 | 411 | 422 | 160,800 |
2024/01/05 | 414 | 416 | 410 | 410 | 63,200 |
2024/01/04 | 410 | 414 | 405 | 414 | 83,300 |
2023/12/29 | 406 | 410 | 406 | 410 | 48,000 |
2023/12/28 | 401 | 407 | 398 | 406 | 61,900 |
2023/12/27 | 394 | 403 | 394 | 403 | 173,400 |
2023/12/26 | 397 | 399 | 394 | 394 | 95,100 |
2023/12/25 | 400 | 400 | 395 | 397 | 107,600 |
2023/12/22 | 394 | 399 | 392 | 397 | 174,400 |
2023/12/21 | 397 | 399 | 394 | 394 | 148,300 |
2023/12/20 | 403 | 407 | 401 | 401 | 79,200 |
2023/12/19 | 403 | 403 | 397 | 399 | 88,400 |
2023/12/18 | 398 | 410 | 395 | 402 | 139,800 |
2023/12/15 | 394 | 402 | 394 | 399 | 121,300 |
2023/12/14 | 403 | 407 | 394 | 395 | 206,400 |
2023/12/13 | 406 | 406 | 401 | 403 | 99,300 |
2023/12/12 | 408 | 409 | 403 | 403 | 60,600 |
2023/12/11 | 410 | 410 | 405 | 407 | 97,800 |
2023/12/08 | 408 | 409 | 402 | 403 | 191,000 |
2023/12/07 | 411 | 413 | 409 | 411 | 93,800 |
2023/12/06 | 411 | 415 | 410 | 415 | 85,300 |
2023/12/05 | 419 | 422 | 411 | 411 | 134,900 |
2023/12/04 | 426 | 428 | 419 | 422 | 345,700 |
2023/12/01 | 430 | 433 | 426 | 426 | 50,800 |
2023/11/30 | 426 | 430 | 424 | 428 | 47,000 |
2023/11/29 | 429 | 430 | 425 | 425 | 65,000 |
2023/11/28 | 431 | 431 | 424 | 426 | 62,800 |
2023/11/27 | 425 | 433 | 425 | 431 | 89,600 |
2023/11/24 | 424 | 426 | 423 | 426 | 75,000 |
2023/11/22 | 420 | 425 | 420 | 424 | 79,900 |
2023/11/21 | 422 | 424 | 420 | 423 | 65,000 |
2023/11/20 | 421 | 425 | 421 | 422 | 99,500 |
2023/11/17 | 420 | 422 | 417 | 422 | 85,000 |
2023/11/16 | 420 | 423 | 419 | 422 | 84,400 |
2023/11/15 | 416 | 420 | 416 | 419 | 103,300 |
2023/11/14 | 421 | 422 | 414 | 416 | 120,700 |
2023/11/13 | 419 | 425 | 416 | 423 | 105,100 |
2023/11/10 | 420 | 426 | 418 | 423 | 130,500 |
2023/11/09 | 421 | 426 | 419 | 423 | 76,000 |
2023/11/08 | 432 | 433 | 421 | 422 | 110,100 |
2023/11/07 | 432 | 433 | 428 | 431 | 106,900 |
2023/11/06 | 427 | 433 | 427 | 432 | 129,300 |
2023/11/02 | 430 | 431 | 425 | 427 | 82,800 |
2023/11/01 | 430 | 433 | 427 | 428 | 135,600 |
2023/10/31 | 421 | 430 | 419 | 430 | 239,900 |
2023/10/30 | 422 | 431 | 419 | 421 | 366,500 |
2023/10/27 | 409 | 417 | 409 | 417 | 81,600 |
2023/10/26 | 409 | 414 | 408 | 409 | 102,200 |
2023/10/25 | 414 | 419 | 412 | 414 | 105,700 |
2023/10/24 | 406 | 413 | 396 | 412 | 215,900 |
2023/10/23 | 410 | 412 | 406 | 406 | 160,300 |
2023/10/20 | 414 | 419 | 411 | 415 | 142,700 |
2023/10/19 | 418 | 420 | 416 | 416 | 97,400 |
2023/10/18 | 421 | 424 | 418 | 422 | 86,500 |
2023/10/17 | 421 | 427 | 418 | 421 | 119,800 |
2023/10/16 | 420 | 421 | 413 | 414 | 107,000 |
2023/10/13 | 428 | 430 | 421 | 421 | 97,200 |
2023/10/12 | 426 | 432 | 424 | 431 | 98,000 |
2023/10/11 | 431 | 432 | 424 | 425 | 70,400 |
2023/10/10 | 427 | 436 | 427 | 429 | 186,900 |
2023/10/06 | 423 | 427 | 422 | 426 | 114,700 |
2023/10/05 | 418 | 426 | 417 | 426 | 139,600 |
2023/10/04 | 413 | 419 | 410 | 412 | 219,000 |
2023/10/03 | 434 | 434 | 419 | 419 | 273,000 |
2023/10/02 | 435 | 448 | 435 | 437 | 154,000 |
2023/09/29 | 443 | 444 | 434 | 435 | 159,500 |
2023/09/28 | 443 | 449 | 441 | 443 | 143,200 |
2023/09/27 | 444 | 451 | 440 | 451 | 163,900 |
2023/09/26 | 451 | 451 | 447 | 447 | 97,300 |
2023/09/25 | 450 | 453 | 448 | 451 | 156,100 |
2023/09/22 | 444 | 451 | 442 | 449 | 165,800 |
2023/09/21 | 453 | 456 | 447 | 447 | 206,500 |
2023/09/20 | 458 | 460 | 453 | 453 | 127,600 |
2023/09/19 | 456 | 460 | 455 | 460 | 161,900 |
2023/09/15 | 465 | 465 | 457 | 459 | 132,900 |
2023/09/14 | 457 | 463 | 454 | 462 | 247,100 |
2023/09/13 | 461 | 462 | 454 | 455 | 191,600 |
2023/09/12 | 460 | 464 | 458 | 461 | 157,400 |
2023/09/11 | 458 | 462 | 455 | 457 | 175,200 |
2023/09/08 | 462 | 465 | 457 | 458 | 196,400 |
2023/09/07 | 463 | 468 | 461 | 465 | 243,100 |
2023/09/06 | 463 | 468 | 463 | 465 | 252,700 |
2023/09/05 | 460 | 464 | 457 | 463 | 285,900 |
2023/09/04 | 449 | 459 | 449 | 459 | 226,400 |
2023/09/01 | 443 | 448 | 442 | 446 | 142,800 |
2023/08/31 | 445 | 447 | 443 | 444 | 112,800 |
2023/08/30 | 448 | 449 | 443 | 445 | 124,200 |
2023/08/29 | 443 | 446 | 442 | 446 | 136,500 |
2023/08/28 | 438 | 444 | 438 | 441 | 189,500 |
2023/08/25 | 435 | 439 | 432 | 438 | 123,500 |
2023/08/24 | 436 | 440 | 435 | 438 | 135,400 |
2023/08/23 | 432 | 438 | 431 | 438 | 205,400 |
2023/08/22 | 434 | 437 | 430 | 434 | 164,600 |
2023/08/21 | 434 | 440 | 432 | 433 | 231,400 |
2023/08/18 | 440 | 442 | 435 | 435 | 201,100 |
2023/08/17 | 438 | 447 | 438 | 441 | 254,400 |
2023/08/16 | 442 | 442 | 435 | 439 | 298,300 |
2023/08/15 | 448 | 448 | 443 | 445 | 123,400 |
2023/08/14 | 448 | 449 | 438 | 444 | 301,300 |
2023/08/10 | 415 | 459 | 415 | 448 | 985,700 |
2023/08/09 | 447 | 447 | 423 | 437 | 661,100 |
2023/08/08 | 452 | 453 | 444 | 449 | 281,000 |
2023/08/07 | 451 | 453 | 446 | 450 | 212,800 |
2023/08/04 | 445 | 451 | 445 | 450 | 305,900 |
2023/08/03 | 457 | 457 | 450 | 450 | 275,000 |
2023/08/02 | 462 | 468 | 456 | 461 | 156,900 |
2023/08/01 | 467 | 471 | 463 | 465 | 240,200 |
2023/07/31 | 478 | 478 | 469 | 469 | 150,800 |
2023/07/28 | 470 | 472 | 465 | 472 | 457,100 |
2023/07/27 | 470 | 478 | 470 | 477 | 119,200 |
2023/07/26 | 476 | 476 | 469 | 474 | 155,900 |
2023/07/25 | 474 | 478 | 473 | 476 | 204,100 |
2023/07/24 | 480 | 482 | 474 | 475 | 197,800 |
2023/07/21 | 477 | 478 | 470 | 473 | 283,000 |
2023/07/20 | 475 | 481 | 474 | 479 | 194,100 |
2023/07/19 | 482 | 482 | 476 | 481 | 259,700 |
2023/07/18 | 467 | 478 | 467 | 474 | 194,100 |
2023/07/14 | 474 | 474 | 463 | 469 | 325,700 |
2023/07/13 | 480 | 480 | 466 | 468 | 373,600 |
2023/07/12 | 482 | 483 | 474 | 475 | 328,600 |
2023/07/11 | 488 | 490 | 482 | 485 | 282,800 |
2023/07/10 | 489 | 493 | 485 | 488 | 259,600 |
2023/07/07 | 492 | 494 | 485 | 490 | 313,100 |
2023/07/06 | 501 | 503 | 495 | 497 | 255,300 |
2023/07/05 | 511 | 512 | 501 | 505 | 255,700 |
2023/07/04 | 514 | 518 | 512 | 514 | 244,800 |
2023/07/03 | 505 | 512 | 502 | 511 | 223,100 |
2023/06/30 | 500 | 503 | 494 | 500 | 286,000 |
2023/06/29 | 505 | 509 | 496 | 499 | 222,700 |
2023/06/28 | 504 | 507 | 496 | 502 | 328,500 |
2023/06/27 | 508 | 508 | 496 | 502 | 334,500 |
2023/06/26 | 525 | 526 | 508 | 510 | 519,600 |
2023/06/23 | 545 | 549 | 527 | 531 | 365,900 |
2023/06/22 | 553 | 554 | 537 | 540 | 487,300 |
2023/06/21 | 570 | 572 | 548 | 553 | 638,900 |
2023/06/20 | 547 | 587 | 546 | 580 | 1,679,300 |
2023/06/19 | 531 | 544 | 525 | 544 | 706,300 |
2023/06/16 | 542 | 545 | 525 | 532 | 805,100 |
2023/06/15 | 529 | 569 | 524 | 554 | 3,760,200 |
2023/06/14 | 505 | 539 | 492 | 530 | 4,017,500 |
2023/06/13 | 492 | 518 | 491 | 505 | 2,517,600 |
2023/06/12 | 485 | 494 | 483 | 489 | 579,100 |
2023/06/09 | 488 | 488 | 476 | 477 | 193,300 |
2023/06/08 | 492 | 492 | 478 | 481 | 184,400 |
2023/06/07 | 505 | 506 | 489 | 489 | 408,000 |
2023/06/06 | 495 | 500 | 488 | 498 | 399,700 |