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
2026/06/12 524 526 503 507 109,200
2026/06/11 510 514 499 505 220,300
2026/06/10 536 540 520 522 148,300
2026/06/09 555 563 535 540 183,300
2026/06/08 560 560 543 555 242,100
2026/06/05 556 579 552 576 231,500
2026/06/04 555 560 530 559 229,700
2026/06/03 560 565 535 565 502,900
2026/06/02 545 564 521 551 327,200
2026/06/01 555 567 531 539 455,800
2026/05/29 525 548 517 517 328,700
2026/05/28 505 518 503 515 102,600
2026/05/27 505 514 501 505 98,600
2026/05/26 482 505 478 505 111,800
2026/05/25 476 488 473 482 126,100
2026/05/22 471 472 463 472 61,800
2026/05/21 464 472 462 469 44,100
2026/05/20 463 464 455 458 48,000
2026/05/19 470 472 462 462 57,600
2026/05/18 463 470 462 465 32,800
2026/05/15 470 475 460 461 81,300
2026/05/14 510 510 468 470 269,500
2026/05/13 516 522 512 517 74,400
2026/05/12 512 527 511 522 177,100
2026/05/11 497 505 496 497 91,800
2026/05/08 492 496 488 494 13,000
2026/05/07 483 499 483 492 58,000
2026/05/01 485 485 477 480 50,700
2026/04/30 491 491 484 484 24,600
2026/04/28 491 494 488 494 14,900
2026/04/27 487 493 482 487 25,500
2026/04/24 492 492 485 486 27,400
2026/04/23 489 493 482 488 41,600
2026/04/22 494 494 484 486 41,900
2026/04/21 498 498 485 491 51,200
2026/04/20 487 500 487 500 87,100
2026/04/17 478 482 476 482 28,600
2026/04/16 484 484 477 478 62,600
2026/04/15 489 493 480 481 43,200
2026/04/14 486 489 482 489 48,200
2026/04/13 491 493 483 483 50,100
2026/04/10 483 494 483 488 38,100
2026/04/09 487 492 481 482 47,200
2026/04/08 483 488 483 486 45,800
2026/04/07 477 481 472 476 33,700
2026/04/06 483 483 476 478 18,100
2026/04/03 484 487 478 479 21,000
2026/03/27 487 501 484 500 68,800
2026/03/26 493 495 481 484 46,000
2026/03/25 480 490 480 490 42,100
2026/03/24 474 476 469 472 49,000
2026/03/23 470 470 457 466 123,000
2026/03/19 500 500 488 488 64,300
2026/03/18 495 505 495 505 49,000
2026/03/17 495 498 491 492 50,700
2026/03/16 491 498 491 495 60,200
2026/03/13 503 503 492 495 146,800
2026/03/12 504 504 499 503 43,100
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

このページの先頭へ