日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プレス工業(7246)の株価時系列情報

プレス工業(7246)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
2004/12/30 374 375 370 375 745,000
2004/12/29 364 379 362 374 3,120,000
2004/12/28 364 365 357 358 761,000
2004/12/27 365 365 361 364 359,000
2004/12/24 362 364 361 361 553,000
2004/12/22 363 364 357 361 563,000
2004/12/21 350 362 350 362 1,191,000
2004/12/20 344 347 344 346 434,000
2004/12/17 344 348 343 345 608,000
2004/12/16 350 351 346 348 557,000
2004/12/15 350 355 349 354 280,000
2004/12/14 347 349 344 349 331,000
2004/12/13 350 367 343 344 863,000
2004/12/10 361 361 347 349 735,000
2004/12/09 361 362 355 356 565,000
2004/12/08 360 360 353 359 432,000
2004/12/07 361 362 357 359 462,000
2004/12/06 358 364 357 362 939,000
2004/12/03 362 370 352 357 4,921,000
2004/12/02 353 361 348 359 2,834,000
2004/12/01 343 347 336 338 2,111,000
2004/11/30 356 357 351 352 693,000
2004/11/29 357 360 351 358 1,622,000
2004/11/26 376 376 358 360 1,759,000
2004/11/25 374 377 372 374 300,000
2004/11/24 377 378 371 372 503,000
2004/11/22 372 375 364 373 1,477,000
2004/11/19 375 382 367 372 1,410,000
2004/11/18 384 390 376 379 922,000
2004/11/17 391 395 385 386 807,000
2004/11/16 398 404 393 394 729,000
2004/11/15 388 398 388 393 696,000
2004/11/12 389 397 387 391 919,000
2004/11/11 402 405 392 394 659,000
2004/11/10 407 411 401 402 878,000
2004/11/09 414 415 401 405 1,374,000
2004/11/08 416 422 410 412 2,917,000
2004/11/05 406 416 406 413 2,346,000
2004/11/04 403 409 402 403 824,000
2004/11/02 400 403 394 400 988,000
2004/11/01 391 399 388 395 1,339,000
2004/10/29 383 399 383 396 1,714,000
2004/10/28 394 395 383 387 2,092,000
2004/10/27 409 409 392 394 1,053,000
2004/10/26 415 416 392 395 1,294,000
2004/10/25 415 426 408 412 2,993,000
2004/10/22 395 420 395 420 2,824,000
2004/10/21 407 407 391 393 2,125,000
2004/10/20 393 410 393 409 10,183,000
2004/10/19 386 390 384 390 1,033,000
2004/10/18 388 388 381 383 486,000
2004/10/15 377 384 371 381 905,000
2004/10/14 390 390 385 387 1,302,000
2004/10/13 385 394 385 390 2,081,000
2004/10/12 380 388 379 385 2,173,000
2004/10/08 378 380 372 372 469,000
2004/10/07 388 388 379 381 1,328,000
2004/10/06 365 385 364 383 2,185,000
2004/10/05 363 368 360 364 620,000
2004/10/04 366 371 361 362 1,667,000
2004/10/01 344 365 340 359 1,944,000
2004/09/30 334 344 329 343 694,000
2004/09/29 338 338 332 333 256,000
2004/09/28 336 336 331 335 370,000
2004/09/27 338 338 330 336 600,000
2004/09/24 340 341 334 341 621,000
2004/09/22 348 350 343 345 693,000
2004/09/21 345 352 343 351 590,000
2004/09/17 353 353 350 351 289,000
2004/09/16 351 354 345 354 922,000
2004/09/15 369 369 360 360 707,000
2004/09/14 371 372 365 369 910,000
2004/09/13 364 367 362 366 681,000
2004/09/10 371 371 358 364 1,587,000
2004/09/09 362 369 359 367 1,589,000
2004/09/08 356 365 353 363 1,534,000
2004/09/07 354 357 349 352 874,000
2004/09/06 344 360 340 359 2,913,000
2004/09/03 345 345 340 342 1,201,000
2004/09/02 348 349 341 343 1,282,000
2004/09/01 339 345 336 344 1,286,000
2004/08/31 338 340 334 338 898,000
2004/08/30 330 342 328 338 2,437,000
2004/08/27 326 333 325 330 953,000
2004/08/26 324 332 322 327 1,354,000
2004/08/25 316 324 314 323 677,000
2004/08/24 319 322 316 319 373,000
2004/08/23 317 325 315 319 729,000
2004/08/20 311 318 311 317 586,000
2004/08/19 315 317 312 316 669,000
2004/08/18 322 322 309 315 1,517,000
2004/08/17 328 329 320 322 772,000
2004/08/16 328 328 322 324 797,000
2004/08/13 321 330 318 328 1,868,000
2004/08/12 323 327 322 323 853,000
2004/08/11 328 328 318 322 1,032,000
2004/08/10 322 325 319 323 628,000
2004/08/09 321 325 316 321 1,094,000
2004/08/06 316 331 315 325 2,404,000
2004/08/05 311 327 308 326 2,661,000
2004/08/04 319 319 308 314 2,453,000
2004/08/03 333 338 317 321 1,610,000
2004/08/02 329 340 324 335 4,725,000
2004/07/30 319 328 312 328 1,477,000
2004/07/29 319 320 307 318 1,189,000
2004/07/28 323 324 312 318 1,309,000
2004/07/27 324 330 316 319 4,014,000
2004/07/26 315 326 315 324 4,596,000
2004/07/23 309 318 309 314 4,009,000
2004/07/22 302 312 299 310 3,006,000
2004/07/21 306 309 302 302 2,372,000
2004/07/20 300 308 298 307 3,752,000
2004/07/16 292 300 290 298 1,856,000
2004/07/15 291 296 290 293 875,000
2004/07/14 300 300 294 296 1,553,000
2004/07/13 297 300 295 299 2,092,000
2004/07/12 291 300 290 299 2,156,000
2004/07/09 287 293 287 292 834,000
2004/07/08 290 293 287 287 1,207,000
2004/07/07 291 292 285 289 2,188,000
2004/07/06 293 298 291 296 4,002,000
2004/07/05 280 288 277 287 1,213,000
2004/07/02 283 284 277 282 650,000
2004/07/01 286 288 285 286 1,152,000
2004/06/30 284 291 283 288 1,680,000
2004/06/29 280 292 280 284 4,708,000
2004/06/28 270 275 268 275 724,000
2004/06/25 266 270 264 268 372,000
2004/06/24 266 268 266 266 174,000
2004/06/23 268 269 265 266 251,000
2004/06/22 270 272 266 269 435,000
2004/06/21 270 271 267 270 449,000
2004/06/18 267 271 266 267 664,000
2004/06/17 269 270 266 268 507,000
2004/06/16 270 272 268 272 764,000
2004/06/15 270 271 266 269 537,000
2004/06/14 270 277 268 273 862,000
2004/06/11 258 270 258 268 1,196,000
2004/06/10 256 263 252 260 808,000
2004/06/09 266 266 258 258 666,000
2004/06/08 270 270 260 263 606,000
2004/06/07 268 271 266 267 689,000
2004/06/04 270 272 261 264 1,102,000
2004/06/03 273 278 270 274 2,596,000
2004/06/02 267 274 265 271 2,021,000
2004/06/01 258 271 255 269 3,081,000
2004/05/31 251 252 247 250 444,000
2004/05/28 245 251 242 251 372,000
2004/05/27 250 250 243 243 300,000
2004/05/26 260 260 248 251 767,000
2004/05/25 253 257 250 252 503,000
2004/05/24 258 260 248 248 1,250,000
2004/05/21 242 256 239 256 841,000
2004/05/20 236 246 232 237 575,000
2004/05/19 233 242 231 241 902,000
2004/05/18 210 228 210 223 1,141,000
2004/05/17 237 237 205 214 1,057,000
2004/05/14 239 246 236 238 417,000
2004/05/13 252 253 240 240 492,000
2004/05/12 244 253 242 252 964,000
2004/05/11 238 247 232 239 1,067,000
2004/05/10 250 254 225 253 1,915,000
2004/05/07 254 259 254 255 1,257,000
2004/05/06 273 277 261 262 1,093,000
2004/04/30 280 282 275 275 1,286,000
2004/04/28 284 287 283 285 363,000
2004/04/27 285 290 282 287 737,000
2004/04/26 290 296 283 285 897,000
2004/04/23 300 303 286 288 1,435,000
2004/04/22 298 304 292 296 3,299,000
2004/04/21 287 295 280 293 1,967,000
2004/04/20 278 285 278 285 852,000
2004/04/19 293 293 271 280 1,243,000
2004/04/16 292 297 286 292 1,586,000
2004/04/15 305 306 288 290 2,553,000
2004/04/14 292 307 291 301 4,188,000
2004/04/13 299 302 293 295 4,756,000
2004/04/12 284 294 283 293 2,993,000
2004/04/09 286 290 280 281 3,151,000
2004/04/08 283 291 279 291 5,206,000
2004/04/07 279 283 278 283 1,460,000
2004/04/06 283 284 276 279 1,313,000
2004/04/05 289 289 279 281 2,681,000
2004/04/02 271 288 271 286 8,364,000
2004/04/01 270 274 268 270 1,116,000
2004/03/31 273 273 267 269 426,000
2004/03/30 276 277 269 271 720,000
2004/03/29 269 275 263 271 2,061,000
2004/03/26 263 264 260 262 669,000
2004/03/25 261 264 257 259 859,000
2004/03/24 260 260 257 259 763,000
2004/03/23 258 260 256 260 805,000
2004/03/22 262 264 259 263 752,000
2004/03/19 260 264 260 262 616,000
2004/03/18 276 277 261 262 1,042,000
2004/03/17 276 277 273 273 1,631,000
2004/03/16 274 279 271 272 2,696,000
2004/03/15 272 274 269 274 1,264,000
2004/03/12 257 267 256 267 977,000
2004/03/11 255 262 255 260 1,713,000
2004/03/10 270 270 264 265 1,399,000
2004/03/09 268 274 268 271 1,161,000
2004/03/08 275 278 268 275 1,849,000
2004/03/05 281 282 271 273 4,984,000
2004/03/04 267 269 263 268 4,772,000
2004/03/03 249 251 246 247 774,000
2004/03/02 255 256 245 250 1,166,000
2004/03/01 253 257 250 251 2,323,000
2004/02/27 232 244 231 243 1,660,000
2004/02/26 232 233 230 233 417,000
2004/02/25 232 233 228 230 459,000
2004/02/24 238 238 230 231 1,261,000
2004/02/23 235 241 233 240 1,240,000
2004/02/20 232 235 231 233 408,000
2004/02/19 238 238 233 234 291,000
2004/02/18 242 243 236 238 635,000
2004/02/17 236 243 236 241 478,000
2004/02/16 232 236 231 236 308,000
2004/02/13 237 237 233 234 370,000
2004/02/12 244 244 235 236 380,000
2004/02/10 235 240 234 240 389,000
2004/02/09 244 247 236 238 429,000
2004/02/06 232 241 232 240 327,000
2004/02/05 230 237 230 234 302,000
2004/02/04 245 247 234 235 631,000
2004/02/03 247 248 241 244 669,000
2004/02/02 252 253 246 246 504,000
2004/01/30 244 248 244 247 409,000
2004/01/29 240 248 240 242 601,000
2004/01/28 252 253 243 245 947,000
2004/01/27 261 261 254 255 580,000
2004/01/26 265 266 257 258 597,000
2004/01/23 264 267 262 266 567,000
2004/01/22 265 269 262 263 450,000
2004/01/21 269 269 262 263 523,000
2004/01/20 264 268 264 266 733,000
2004/01/19 267 270 263 268 1,200,000
2004/01/16 277 277 267 269 854,000
2004/01/15 275 279 271 272 679,000
2004/01/14 270 278 269 274 868,000
2004/01/13 281 281 274 275 515,000
2004/01/09 273 280 267 279 1,883,000
2004/01/08 288 291 275 278 6,594,000
2004/01/07 263 279 261 278 3,803,000
2004/01/06 266 268 261 262 3,523,000
2004/01/05 246 252 245 252 833,000

このページの先頭へ