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
2021/12/30 391 392 386 390 288,400
2021/12/29 391 399 390 396 435,700
2021/12/28 393 395 391 393 278,300
2021/12/27 383 390 383 389 260,500
2021/12/24 389 389 384 386 407,300
2021/12/23 379 385 379 383 410,600
2021/12/22 378 380 375 377 440,500
2021/12/21 383 385 378 378 497,000
2021/12/20 395 395 379 379 665,300
2021/12/17 402 405 398 399 464,900
2021/12/16 398 406 398 402 522,300
2021/12/15 387 394 387 388 381,500
2021/12/14 391 393 388 389 437,700
2021/12/13 393 394 384 386 385,100
2021/12/10 399 399 389 392 550,400
2021/12/09 397 401 395 397 287,000
2021/12/08 399 403 397 397 437,800
2021/12/07 389 395 387 393 527,300
2021/12/06 387 395 385 387 481,300
2021/12/03 379 387 376 387 607,800
2021/12/02 375 379 372 373 531,900
2021/12/01 373 382 370 377 689,100
2021/11/30 383 388 373 373 907,400
2021/11/29 385 387 378 379 717,300
2021/11/26 401 401 392 395 562,100
2021/11/25 407 411 399 402 518,400
2021/11/24 411 414 404 404 594,600
2021/11/22 415 417 405 406 615,700
2021/11/19 411 415 405 415 837,400
2021/11/18 420 424 409 415 1,017,700
2021/11/17 403 424 401 421 1,407,100
2021/11/16 396 406 396 399 533,700
2021/11/15 405 405 392 395 970,100
2021/11/12 399 413 399 402 828,200
2021/11/11 405 407 389 399 1,464,700
2021/11/10 424 425 401 410 1,906,100
2021/11/09 410 434 410 423 2,894,400
2021/11/08 379 409 378 406 4,780,800
2021/11/05 364 375 353 361 1,895,300
2021/11/04 345 362 343 360 1,832,500
2021/11/02 340 344 339 343 419,900
2021/11/01 336 341 334 341 723,900
2021/10/29 334 334 329 331 339,600
2021/10/28 334 334 330 333 302,000
2021/10/27 334 335 330 333 292,700
2021/10/26 334 338 333 336 214,200
2021/10/25 331 334 330 330 311,100
2021/10/22 332 335 331 333 347,800
2021/10/21 337 338 334 336 224,700
2021/10/20 340 340 336 336 346,100
2021/10/19 344 344 338 338 281,600
2021/10/18 338 345 338 345 575,300
2021/10/15 332 337 332 337 279,000
2021/10/14 336 336 331 331 373,900
2021/10/13 337 337 334 336 357,200
2021/10/12 334 338 333 335 331,500
2021/10/11 335 337 334 335 389,200
2021/10/08 332 335 331 334 486,600
2021/10/07 329 330 325 325 388,700
2021/10/06 327 334 325 328 757,000
2021/10/05 330 330 322 322 827,300
2021/10/04 336 336 326 330 988,000
2021/10/01 340 340 333 334 906,800
2021/09/30 349 350 341 343 487,700
2021/09/29 346 351 345 351 514,700
2021/09/28 355 356 350 355 574,400
2021/09/27 356 357 351 352 592,200
2021/09/24 349 354 347 354 691,500
2021/09/22 346 346 340 341 818,900
2021/09/21 348 352 346 346 970,000
2021/09/17 350 359 348 359 1,014,000
2021/09/16 351 353 345 350 760,200
2021/09/15 354 357 351 352 441,100
2021/09/14 357 359 354 357 725,800
2021/09/13 355 356 353 356 409,800
2021/09/10 355 357 353 357 518,900
2021/09/09 357 359 355 355 414,300
2021/09/08 358 361 355 361 577,600
2021/09/07 361 367 358 361 567,300
2021/09/06 363 363 355 361 391,700
2021/09/03 354 359 353 358 414,500
2021/09/02 354 354 349 353 241,100
2021/09/01 349 356 348 355 524,300
2021/08/31 347 348 343 346 430,900
2021/08/30 347 351 347 348 310,400
2021/08/27 340 345 339 345 240,100
2021/08/26 345 345 341 342 232,100
2021/08/25 344 350 343 345 588,900
2021/08/24 341 345 340 342 293,200
2021/08/23 335 342 334 340 701,200
2021/08/20 341 347 331 332 1,127,100
2021/08/19 355 355 344 344 613,800
2021/08/18 357 359 354 357 245,400
2021/08/17 356 358 354 355 284,500
2021/08/16 363 363 354 355 511,900
2021/08/13 367 369 363 365 197,900
2021/08/12 367 368 364 367 339,100
2021/08/11 369 369 364 367 318,000
2021/08/10 364 369 360 363 541,300
2021/08/06 365 371 357 360 926,100
2021/08/05 363 386 356 373 1,680,000
2021/08/04 365 368 360 365 431,300
2021/08/03 361 368 358 368 330,600
2021/08/02 362 365 358 365 331,300
2021/07/30 365 365 356 358 598,100
2021/07/29 370 371 365 368 334,700
2021/07/28 370 372 366 368 516,600
2021/07/27 363 373 360 373 662,200
2021/07/26 358 367 356 363 799,400
2021/07/21 356 356 349 352 400,300
2021/07/20 346 350 344 349 465,800
2021/07/19 354 354 349 351 338,800
2021/07/16 355 360 354 357 255,600
2021/07/15 359 359 355 355 283,800
2021/07/14 360 361 355 360 389,000
2021/07/13 358 364 357 364 533,600
2021/07/12 359 361 354 358 414,500
2021/07/09 351 355 346 353 525,400
2021/07/08 359 360 354 354 374,700
2021/07/07 356 364 355 360 670,500
2021/07/06 362 365 359 359 361,200
2021/07/05 360 360 357 357 289,200
2021/07/02 357 365 355 363 588,800
2021/07/01 352 357 347 354 503,500
2021/06/30 354 355 346 347 371,000
2021/06/29 350 351 346 349 384,600
2021/06/28 352 353 348 353 405,400
2021/06/25 345 345 340 345 364,500
2021/06/24 340 344 339 341 275,000
2021/06/23 342 343 339 341 225,600
2021/06/22 341 344 339 343 471,100
2021/06/21 340 340 333 333 525,600
2021/06/18 352 352 344 344 482,200
2021/06/17 354 354 350 352 230,700
2021/06/16 347 356 346 355 433,900
2021/06/15 344 348 341 347 343,000
2021/06/14 348 350 346 347 314,900
2021/06/11 354 354 345 345 559,900
2021/06/10 351 354 348 352 529,600
2021/06/09 362 362 353 354 332,700
2021/06/08 358 362 356 358 345,100
2021/06/07 370 372 359 360 658,000
2021/06/04 349 365 348 365 820,900
2021/06/03 338 347 338 347 679,200
2021/06/02 333 340 333 338 655,100
2021/06/01 325 337 325 337 853,700
2021/05/31 324 325 319 323 687,200
2021/05/28 324 327 321 325 725,800
2021/05/27 320 324 317 318 3,038,500
2021/05/26 317 324 312 323 1,130,300
2021/05/25 323 325 317 317 1,209,100
2021/05/24 323 327 321 326 883,700
2021/05/21 327 328 325 326 658,800
2021/05/20 317 325 317 322 455,200
2021/05/19 321 323 318 319 778,900
2021/05/18 323 329 323 327 552,500
2021/05/17 330 333 321 323 870,000
2021/05/14 327 329 323 327 992,200
2021/05/13 335 335 325 326 749,900
2021/05/12 327 346 318 335 1,803,800
2021/05/11 334 337 329 329 341,300
2021/05/10 332 339 332 337 360,000
2021/05/07 327 332 325 330 229,900
2021/05/06 322 330 322 325 341,800
2021/04/30 319 321 317 319 403,900
2021/04/28 319 322 318 318 273,100
2021/04/27 322 324 318 320 630,300
2021/04/26 322 323 316 317 313,500
2021/04/23 325 326 321 321 268,000
2021/04/22 327 329 325 327 161,400
2021/04/21 331 331 322 324 360,200
2021/04/20 339 339 334 334 342,300
2021/04/19 341 345 341 342 117,000
2021/04/16 344 344 339 343 137,600
2021/04/15 340 347 339 344 201,100
2021/04/14 340 341 335 340 253,100
2021/04/13 337 343 337 342 287,300
2021/04/12 335 339 335 338 172,400
2021/04/09 335 340 335 337 220,100
2021/04/08 344 344 335 337 532,800
2021/04/07 338 348 338 347 425,300
2021/04/06 345 347 335 340 485,100
2021/04/05 340 350 340 345 354,500
2021/04/02 337 340 334 338 252,600
2021/04/01 336 341 332 335 351,000
2021/03/31 336 340 333 333 422,400
2021/03/30 340 344 330 339 424,900
2021/03/29 349 349 338 344 392,800
2021/03/26 347 350 342 345 339,100
2021/03/25 349 349 341 343 346,100
2021/03/24 340 350 334 344 1,003,500
2021/03/23 354 354 342 342 408,800
2021/03/22 359 360 353 354 442,900
2021/03/19 352 359 350 359 626,600
2021/03/18 350 351 347 351 316,700
2021/03/17 342 348 338 348 285,400
2021/03/16 339 348 337 343 332,400
2021/03/15 338 342 336 340 323,300
2021/03/12 333 336 328 333 355,400
2021/03/11 328 338 327 330 602,000
2021/03/10 328 330 324 328 331,600
2021/03/09 330 333 327 330 409,800
2021/03/08 333 334 326 331 277,700
2021/03/05 329 332 322 332 277,600
2021/03/04 329 332 323 330 249,900
2021/03/03 327 333 325 333 306,100
2021/03/02 334 334 322 326 382,800
2021/03/01 325 336 324 332 571,100
2021/02/26 324 327 319 319 633,100
2021/02/25 335 336 327 327 308,700
2021/02/24 335 338 327 327 320,200
2021/02/22 332 336 329 332 305,300
2021/02/19 330 333 324 325 271,300
2021/02/18 344 344 330 334 428,200
2021/02/17 331 345 331 344 326,100
2021/02/16 336 336 328 330 257,500
2021/02/15 338 347 334 336 225,200
2021/02/12 346 351 335 337 377,600
2021/02/10 347 353 345 345 215,800
2021/02/09 355 356 341 347 363,400
2021/02/08 351 359 345 357 746,300
2021/02/05 330 354 330 349 1,142,300
2021/02/04 324 329 324 329 236,400
2021/02/03 323 329 322 323 303,900
2021/02/02 316 327 314 324 495,600
2021/02/01 306 317 303 314 474,100
2021/01/29 314 316 306 306 613,300
2021/01/28 312 324 311 319 544,900
2021/01/27 312 320 311 319 318,500
2021/01/26 310 312 308 312 275,000
2021/01/25 312 312 307 310 274,600
2021/01/22 307 311 305 309 199,400
2021/01/21 309 313 307 307 209,000
2021/01/20 304 310 303 308 265,400
2021/01/19 304 308 303 303 193,600
2021/01/18 304 305 301 302 143,000
2021/01/15 311 311 301 303 332,500
2021/01/14 312 312 308 310 287,400
2021/01/13 314 317 312 315 139,100
2021/01/12 309 315 305 314 312,300
2021/01/08 309 314 304 311 364,400
2021/01/07 309 316 306 312 378,800
2021/01/06 296 305 296 303 265,700
2021/01/05 295 300 295 296 155,300
2021/01/04 305 306 296 300 325,500

このページの先頭へ