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 |
|---|---|---|---|---|---|
| 2025/09/18 | 441 | 443 | 431 | 440 | 130,600 |
| 2025/09/17 | 448 | 448 | 444 | 445 | 24,800 |
| 2025/09/16 | 448 | 450 | 443 | 449 | 40,300 |
| 2025/09/12 | 454 | 455 | 450 | 450 | 21,000 |
| 2025/09/11 | 452 | 456 | 451 | 454 | 22,700 |
| 2025/09/10 | 455 | 455 | 449 | 451 | 48,100 |
| 2025/09/09 | 453 | 459 | 452 | 455 | 59,400 |
| 2025/09/08 | 456 | 458 | 452 | 452 | 35,100 |
| 2025/09/05 | 459 | 462 | 456 | 456 | 75,500 |
| 2025/09/04 | 451 | 459 | 451 | 458 | 46,700 |
| 2025/09/03 | 449 | 459 | 449 | 452 | 173,900 |
| 2025/09/02 | 450 | 452 | 447 | 450 | 79,200 |
| 2025/09/01 | 440 | 456 | 440 | 449 | 270,800 |
| 2025/08/29 | 439 | 439 | 436 | 438 | 29,400 |
| 2025/08/28 | 439 | 439 | 436 | 438 | 19,600 |
| 2025/08/27 | 439 | 439 | 433 | 438 | 33,000 |
| 2025/08/26 | 435 | 442 | 433 | 440 | 116,300 |
| 2025/08/25 | 436 | 438 | 432 | 435 | 107,000 |
| 2025/08/22 | 421 | 432 | 421 | 428 | 79,700 |
| 2025/08/21 | 426 | 426 | 419 | 422 | 56,600 |
| 2025/08/20 | 425 | 428 | 422 | 424 | 36,500 |
| 2025/08/19 | 430 | 430 | 425 | 425 | 43,500 |
| 2025/08/18 | 427 | 432 | 425 | 429 | 54,100 |
| 2025/08/15 | 417 | 427 | 414 | 426 | 82,100 |
| 2025/08/14 | 415 | 418 | 415 | 417 | 22,700 |
| 2025/08/13 | 418 | 418 | 415 | 417 | 37,300 |
| 2025/08/12 | 409 | 418 | 407 | 415 | 144,200 |
| 2025/08/08 | 401 | 404 | 394 | 401 | 72,700 |
| 2025/08/07 | 399 | 405 | 399 | 399 | 69,300 |
| 2025/08/06 | 407 | 407 | 403 | 407 | 18,500 |
| 2025/08/05 | 401 | 406 | 400 | 405 | 30,100 |
| 2025/08/04 | 402 | 402 | 400 | 401 | 20,300 |
| 2025/08/01 | 397 | 404 | 397 | 402 | 82,900 |
| 2025/07/31 | 401 | 403 | 400 | 402 | 12,900 |
| 2025/07/30 | 400 | 402 | 398 | 401 | 14,700 |
| 2025/07/29 | 398 | 400 | 398 | 399 | 15,700 |
| 2025/07/28 | 402 | 402 | 398 | 398 | 41,700 |
| 2025/07/25 | 400 | 402 | 398 | 400 | 42,400 |
| 2025/07/24 | 400 | 401 | 396 | 397 | 45,200 |
| 2025/07/23 | 394 | 400 | 394 | 399 | 77,200 |
| 2025/07/22 | 391 | 393 | 389 | 390 | 18,300 |
| 2025/07/18 | 392 | 393 | 389 | 389 | 13,600 |
| 2025/07/17 | 393 | 393 | 388 | 392 | 49,000 |
| 2025/07/16 | 386 | 393 | 385 | 391 | 70,600 |
| 2025/07/15 | 385 | 386 | 382 | 386 | 49,900 |
| 2025/07/14 | 379 | 384 | 378 | 384 | 36,000 |
| 2025/07/11 | 379 | 381 | 377 | 378 | 39,000 |
| 2025/07/10 | 378 | 380 | 373 | 377 | 67,300 |
| 2025/07/09 | 378 | 381 | 377 | 377 | 27,500 |
| 2025/07/08 | 375 | 378 | 375 | 378 | 28,900 |
| 2025/07/07 | 379 | 379 | 374 | 375 | 32,000 |
| 2025/07/04 | 379 | 379 | 374 | 377 | 32,000 |
| 2025/07/03 | 373 | 377 | 370 | 377 | 55,400 |
| 2025/07/02 | 372 | 374 | 372 | 373 | 18,200 |
| 2025/07/01 | 373 | 375 | 371 | 374 | 22,800 |
| 2025/06/30 | 372 | 376 | 368 | 373 | 66,900 |
| 2025/06/27 | 370 | 372 | 368 | 371 | 38,200 |
| 2025/06/26 | 368 | 371 | 367 | 369 | 21,600 |
| 2025/06/25 | 374 | 374 | 366 | 368 | 50,300 |
| 2025/06/24 | 366 | 367 | 365 | 367 | 25,200 |
| 2025/06/23 | 367 | 367 | 363 | 365 | 54,500 |
| 2025/06/20 | 366 | 368 | 366 | 368 | 34,800 |
| 2025/06/19 | 368 | 369 | 366 | 366 | 36,700 |
| 2025/06/18 | 367 | 371 | 366 | 367 | 62,900 |
| 2025/06/17 | 367 | 368 | 366 | 366 | 14,700 |
| 2025/06/16 | 369 | 369 | 366 | 366 | 24,500 |
| 2025/06/13 | 376 | 376 | 366 | 368 | 50,900 |
| 2025/06/12 | 370 | 373 | 367 | 373 | 79,100 |
| 2025/06/11 | 366 | 371 | 366 | 368 | 52,200 |
| 2025/06/10 | 365 | 368 | 365 | 366 | 17,600 |
| 2025/06/09 | 368 | 368 | 364 | 364 | 20,300 |
| 2025/06/06 | 367 | 367 | 365 | 367 | 12,300 |
| 2025/06/05 | 368 | 368 | 366 | 366 | 20,200 |
| 2025/06/04 | 367 | 369 | 366 | 366 | 20,800 |
| 2025/06/03 | 368 | 368 | 365 | 366 | 31,100 |
| 2025/06/02 | 373 | 374 | 367 | 367 | 31,600 |
| 2025/05/30 | 370 | 374 | 370 | 373 | 24,300 |
| 2025/05/29 | 369 | 373 | 368 | 370 | 45,300 |
| 2025/05/28 | 368 | 371 | 367 | 367 | 16,300 |
| 2025/05/27 | 368 | 370 | 365 | 367 | 18,300 |
| 2025/05/26 | 361 | 368 | 361 | 368 | 55,600 |
| 2025/05/23 | 363 | 365 | 360 | 360 | 42,700 |
| 2025/05/22 | 365 | 365 | 362 | 363 | 20,700 |
| 2025/05/21 | 366 | 370 | 360 | 363 | 84,100 |
| 2025/05/20 | 370 | 370 | 361 | 366 | 50,200 |
| 2025/05/19 | 365 | 368 | 365 | 367 | 21,000 |
| 2025/05/16 | 364 | 370 | 364 | 367 | 31,000 |
| 2025/05/15 | 370 | 370 | 362 | 365 | 68,700 |
| 2025/05/14 | 377 | 377 | 366 | 370 | 212,200 |
| 2025/05/13 | 393 | 398 | 392 | 397 | 42,800 |
| 2025/05/12 | 391 | 393 | 390 | 390 | 22,200 |
| 2025/05/09 | 391 | 393 | 390 | 390 | 14,700 |
| 2025/05/08 | 387 | 397 | 385 | 390 | 108,800 |
| 2025/05/07 | 387 | 387 | 383 | 386 | 32,600 |
| 2025/05/02 | 392 | 394 | 387 | 387 | 43,200 |
| 2025/05/01 | 396 | 396 | 392 | 392 | 9,900 |
| 2025/04/30 | 396 | 398 | 392 | 393 | 30,800 |
| 2025/04/28 | 385 | 398 | 381 | 396 | 294,000 |
| 2025/04/25 | 381 | 393 | 374 | 383 | 222,000 |
| 2025/04/24 | 379 | 379 | 375 | 377 | 22,400 |
| 2025/04/23 | 378 | 378 | 374 | 374 | 11,400 |
| 2025/04/22 | 373 | 375 | 372 | 373 | 13,300 |
| 2025/04/21 | 370 | 377 | 370 | 374 | 38,500 |
| 2025/04/18 | 365 | 369 | 365 | 369 | 48,300 |
| 2025/04/17 | 358 | 365 | 358 | 365 | 30,900 |
| 2025/04/16 | 368 | 369 | 358 | 359 | 42,600 |
| 2025/04/15 | 366 | 368 | 363 | 366 | 37,900 |
| 2025/04/14 | 364 | 366 | 360 | 366 | 49,400 |
| 2025/04/11 | 347 | 356 | 340 | 356 | 61,800 |
| 2025/04/10 | 358 | 364 | 353 | 359 | 147,600 |
| 2025/04/09 | 350 | 350 | 332 | 338 | 135,900 |
| 2025/04/08 | 355 | 361 | 351 | 355 | 129,700 |
| 2025/04/07 | 336 | 346 | 331 | 332 | 299,200 |
| 2025/04/04 | 376 | 379 | 358 | 367 | 248,600 |
| 2025/04/03 | 391 | 391 | 381 | 384 | 193,200 |
| 2025/04/02 | 402 | 402 | 398 | 399 | 60,400 |
| 2025/04/01 | 410 | 410 | 399 | 399 | 77,900 |
| 2025/03/31 | 414 | 414 | 406 | 406 | 64,900 |
| 2025/03/28 | 420 | 420 | 415 | 415 | 58,600 |
| 2025/03/27 | 425 | 427 | 422 | 427 | 73,800 |
| 2025/03/26 | 423 | 426 | 421 | 426 | 46,400 |
| 2025/03/25 | 423 | 424 | 421 | 423 | 39,200 |
| 2025/03/24 | 424 | 424 | 419 | 421 | 48,800 |
| 2025/03/21 | 421 | 423 | 420 | 422 | 31,800 |
| 2025/03/19 | 422 | 428 | 420 | 421 | 67,000 |
| 2025/03/18 | 421 | 426 | 421 | 422 | 67,700 |
| 2025/03/17 | 420 | 421 | 418 | 421 | 20,500 |
| 2025/03/14 | 422 | 422 | 417 | 418 | 26,300 |
| 2025/03/13 | 420 | 424 | 419 | 419 | 45,700 |
| 2025/03/12 | 418 | 421 | 416 | 418 | 51,500 |
| 2025/03/11 | 420 | 420 | 410 | 417 | 118,000 |
| 2025/03/10 | 424 | 424 | 417 | 423 | 85,200 |
| 2025/03/07 | 418 | 427 | 417 | 423 | 55,200 |
| 2025/03/06 | 423 | 425 | 420 | 425 | 138,600 |
| 2025/03/05 | 427 | 430 | 420 | 423 | 177,700 |
| 2025/03/04 | 433 | 434 | 428 | 431 | 76,600 |
| 2025/03/03 | 438 | 438 | 431 | 435 | 59,200 |
| 2025/02/28 | 437 | 439 | 431 | 436 | 82,200 |
| 2025/02/27 | 425 | 446 | 425 | 435 | 230,100 |
| 2025/02/26 | 427 | 437 | 423 | 426 | 151,300 |
| 2025/02/25 | 419 | 422 | 409 | 420 | 143,500 |
| 2025/02/21 | 417 | 424 | 417 | 422 | 56,100 |
| 2025/02/20 | 418 | 424 | 417 | 419 | 57,200 |
| 2025/02/19 | 421 | 424 | 416 | 419 | 66,100 |
| 2025/02/18 | 419 | 423 | 415 | 419 | 79,900 |
| 2025/02/17 | 411 | 419 | 408 | 418 | 78,100 |
| 2025/02/14 | 406 | 413 | 404 | 411 | 136,300 |
| 2025/02/13 | 401 | 404 | 400 | 400 | 143,900 |
| 2025/02/12 | 398 | 400 | 398 | 398 | 45,000 |
| 2025/02/10 | 396 | 398 | 395 | 396 | 65,900 |
| 2025/02/07 | 398 | 399 | 397 | 397 | 22,800 |
| 2025/02/06 | 392 | 401 | 392 | 399 | 86,700 |
| 2025/02/05 | 392 | 394 | 391 | 392 | 20,100 |
| 2025/02/04 | 394 | 397 | 392 | 392 | 63,600 |
| 2025/02/03 | 392 | 393 | 388 | 391 | 108,600 |
| 2025/01/31 | 395 | 399 | 392 | 395 | 123,100 |
| 2025/01/30 | 399 | 401 | 392 | 392 | 409,400 |
| 2025/01/29 | 404 | 404 | 398 | 403 | 96,500 |
| 2025/01/28 | 395 | 411 | 394 | 404 | 234,900 |
| 2025/01/27 | 398 | 398 | 395 | 395 | 59,300 |
| 2025/01/24 | 394 | 398 | 394 | 398 | 51,900 |
| 2025/01/23 | 395 | 396 | 392 | 396 | 32,300 |
| 2025/01/22 | 394 | 396 | 390 | 396 | 50,100 |
| 2025/01/21 | 392 | 395 | 387 | 395 | 61,700 |
| 2025/01/20 | 388 | 392 | 388 | 392 | 57,600 |
| 2025/01/17 | 387 | 387 | 380 | 384 | 80,100 |
| 2025/01/16 | 394 | 394 | 386 | 386 | 143,600 |
| 2025/01/15 | 397 | 397 | 391 | 395 | 59,500 |
| 2025/01/14 | 396 | 397 | 393 | 397 | 93,100 |
| 2025/01/10 | 398 | 399 | 396 | 397 | 37,700 |
| 2025/01/09 | 401 | 402 | 397 | 398 | 53,900 |
| 2025/01/08 | 402 | 403 | 400 | 402 | 86,600 |
| 2025/01/07 | 402 | 404 | 399 | 402 | 84,000 |
| 2025/01/06 | 402 | 403 | 399 | 402 | 61,500 |
| 2024/12/30 | 401 | 402 | 399 | 400 | 34,500 |
| 2024/12/27 | 399 | 402 | 398 | 399 | 151,300 |
| 2024/12/26 | 398 | 400 | 396 | 399 | 116,700 |
| 2024/12/25 | 399 | 399 | 395 | 399 | 67,700 |
| 2024/12/24 | 395 | 396 | 392 | 395 | 69,600 |
| 2024/12/23 | 398 | 398 | 394 | 395 | 66,300 |
| 2024/12/20 | 396 | 399 | 395 | 398 | 65,500 |
| 2024/12/19 | 396 | 398 | 395 | 397 | 34,600 |
| 2024/12/18 | 397 | 400 | 397 | 398 | 46,700 |
| 2024/12/17 | 402 | 402 | 399 | 399 | 28,300 |
| 2024/12/16 | 403 | 404 | 400 | 403 | 23,800 |
| 2024/12/13 | 404 | 404 | 398 | 404 | 41,900 |
| 2024/12/12 | 406 | 406 | 400 | 404 | 41,100 |
| 2024/12/11 | 404 | 406 | 401 | 404 | 21,400 |
| 2024/12/10 | 401 | 406 | 401 | 404 | 43,900 |
| 2024/12/09 | 398 | 402 | 398 | 399 | 27,800 |
| 2024/12/06 | 400 | 400 | 396 | 400 | 25,900 |
| 2024/12/05 | 402 | 402 | 398 | 398 | 12,500 |
| 2024/12/04 | 402 | 402 | 396 | 399 | 49,400 |
| 2024/12/03 | 400 | 403 | 399 | 402 | 50,700 |
| 2024/12/02 | 395 | 399 | 394 | 398 | 33,500 |
| 2024/11/29 | 395 | 398 | 392 | 395 | 75,400 |
| 2024/11/28 | 395 | 401 | 394 | 395 | 47,900 |
| 2024/11/27 | 398 | 398 | 393 | 396 | 78,100 |
| 2024/11/26 | 403 | 403 | 397 | 397 | 58,500 |
| 2024/11/25 | 405 | 407 | 400 | 400 | 57,100 |