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

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
2026/03/11 516 521 507 508 119,300
2026/03/10 505 515 503 515 46,500
2026/03/09 495 501 485 499 153,800
2026/03/06 519 519 508 513 42,200
2026/03/05 507 522 507 520 55,200
2026/03/04 508 517 487 494 217,000
2026/03/03 543 543 528 528 68,200
2026/03/02 544 549 539 545 70,200
2026/02/27 529 553 529 553 139,900
2026/02/26 530 531 525 526 39,900
2026/02/25 535 537 528 530 36,400
2026/02/24 523 538 522 535 85,300
2026/02/20 531 533 516 521 123,400
2026/02/19 531 535 525 534 65,600
2026/02/18 543 543 526 528 100,200
2026/02/17 538 546 530 546 76,600
2026/02/16 536 548 527 537 184,400
2026/02/13 555 558 538 546 123,200
2026/02/12 576 579 548 552 253,700
2026/02/10 532 544 532 536 76,200
2026/02/09 527 542 527 531 151,000
2026/02/06 516 524 512 523 61,100
2026/02/05 527 528 521 521 77,100
2026/02/04 501 525 501 525 211,800
2026/02/03 501 507 498 501 67,200
2026/02/02 503 513 498 500 137,500
2026/01/30 480 506 479 496 137,100
2026/01/29 481 481 475 480 30,700
2026/01/28 481 483 477 481 46,800
2026/01/27 483 488 482 485 27,900
2026/01/26 500 500 482 485 100,300
2026/01/23 505 505 500 500 34,900
2026/01/22 495 503 493 502 72,600
2026/01/21 495 495 490 491 55,100
2026/01/20 505 509 497 500 49,300
2026/01/19 512 512 504 509 27,900
2026/01/16 507 514 505 513 63,200
2026/01/15 501 507 501 505 65,800
2026/01/14 499 502 497 498 85,000
2026/01/13 504 506 496 497 77,000
2026/01/09 492 502 492 499 98,800
2026/01/08 488 496 488 493 28,000
2026/01/07 491 492 487 490 69,200
2026/01/06 493 498 492 493 53,100
2026/01/05 490 495 490 494 43,600
2025/12/30 488 492 485 490 49,200
2025/12/29 486 492 486 489 55,900
2025/12/26 490 493 489 491 39,800
2025/12/25 496 496 490 492 39,400
2025/12/24 491 496 489 491 31,700
2025/12/23 495 497 486 492 73,800
2025/12/22 486 499 486 498 108,500
2025/12/19 492 494 485 485 50,800
2025/12/18 492 496 485 492 97,000
2025/12/17 488 495 488 494 51,500
2025/12/16 497 499 487 487 109,100
2025/12/15 482 493 481 492 119,000
2025/12/12 482 482 477 482 70,100
2025/12/11 482 482 476 480 83,800
2025/12/10 481 482 474 480 140,700
2025/12/09 477 483 477 481 79,800
2025/12/08 478 482 477 481 162,300
2025/12/05 476 481 474 479 76,900
2025/12/04 474 484 473 483 143,000
2025/12/03 495 497 477 482 355,600
2025/12/02 468 485 464 479 371,900
2025/12/01 473 482 468 476 580,000
2025/11/28 420 500 420 489 3,553,800
2025/11/27 418 420 417 420 19,600
2025/11/26 412 417 412 417 24,900
2025/11/25 419 419 411 412 34,500
2025/11/21 409 417 409 417 18,700
2025/11/20 409 413 408 412 69,600
2025/11/19 408 411 406 407 37,900
2025/11/18 416 416 409 409 39,900
2025/11/17 424 424 417 418 61,700
2025/11/14 423 426 422 422 45,000
2025/11/13 427 428 420 428 109,900
2025/11/12 412 419 410 419 72,000
2025/11/11 410 410 405 407 54,700
2025/11/10 405 407 404 407 33,400
2025/11/07 406 406 403 404 25,500
2025/11/06 404 408 403 405 43,800
2025/11/05 407 408 403 403 52,300
2025/11/04 409 410 406 408 44,500
2025/10/31 409 409 402 406 33,100
2025/10/30 405 412 405 410 32,400
2025/10/29 409 409 403 405 34,600
2025/10/28 417 417 408 409 48,500
2025/10/27 418 421 417 417 43,300
2025/10/24 420 420 414 417 29,700
2025/10/23 415 419 414 417 34,900
2025/10/22 413 418 413 415 40,500
2025/10/21 416 416 412 413 28,900
2025/10/20 413 416 411 413 14,800
2025/10/17 413 413 407 408 25,600
2025/10/16 415 415 409 411 19,600
2025/10/15 402 413 402 411 38,300
2025/10/14 402 405 401 402 30,400
2025/10/10 413 413 404 408 29,500
2025/10/09 411 415 407 415 76,500
2025/10/08 417 417 411 411 34,100
2025/10/07 421 421 415 417 24,900
2025/10/06 420 421 416 418 70,500
2025/10/03 418 418 414 415 24,700
2025/10/02 418 419 416 418 18,200
2025/10/01 432 435 414 418 63,200
2025/09/30 438 440 432 432 68,200
2025/09/29 445 448 439 439 35,100
2025/09/26 441 454 440 452 182,600
2025/09/25 450 450 445 446 31,300
2025/09/24 447 450 445 448 32,900
2025/09/22 448 450 446 446 36,900
2025/09/19 439 450 439 448 62,200
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

このページの先頭へ