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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/22 | 400 | 403 | 400 | 401 | 31,800 |
| 2024/11/21 | 404 | 405 | 401 | 402 | 19,900 |
| 2024/11/20 | 403 | 404 | 399 | 403 | 40,600 |
| 2024/11/19 | 398 | 404 | 397 | 400 | 85,400 |
| 2024/11/18 | 399 | 403 | 393 | 395 | 174,200 |
| 2024/11/15 | 400 | 403 | 395 | 403 | 133,600 |
| 2024/11/14 | 404 | 404 | 397 | 398 | 122,200 |
| 2024/11/13 | 402 | 412 | 402 | 404 | 197,500 |
| 2024/11/12 | 434 | 440 | 433 | 434 | 40,400 |
| 2024/11/11 | 435 | 437 | 433 | 433 | 15,300 |
| 2024/11/08 | 441 | 441 | 429 | 433 | 40,000 |
| 2024/11/07 | 445 | 447 | 440 | 440 | 47,400 |
| 2024/11/06 | 438 | 448 | 438 | 445 | 78,300 |
| 2024/11/05 | 433 | 439 | 432 | 439 | 33,800 |
| 2024/11/01 | 433 | 435 | 430 | 434 | 35,900 |
| 2024/10/31 | 423 | 439 | 423 | 438 | 69,900 |
| 2024/10/30 | 421 | 425 | 419 | 424 | 157,100 |
| 2024/10/29 | 418 | 423 | 417 | 420 | 54,600 |
| 2024/10/28 | 412 | 423 | 412 | 423 | 84,900 |
| 2024/10/25 | 415 | 415 | 407 | 411 | 56,500 |
| 2024/10/24 | 418 | 418 | 411 | 413 | 69,600 |
| 2024/10/23 | 422 | 425 | 420 | 420 | 30,100 |
| 2024/10/22 | 430 | 430 | 422 | 422 | 66,100 |
| 2024/10/21 | 433 | 433 | 428 | 431 | 19,000 |
| 2024/10/18 | 434 | 434 | 428 | 430 | 25,400 |
| 2024/10/17 | 435 | 435 | 431 | 431 | 18,200 |
| 2024/10/16 | 432 | 434 | 429 | 434 | 45,800 |
| 2024/10/15 | 438 | 440 | 434 | 436 | 44,200 |
| 2024/10/11 | 437 | 441 | 432 | 432 | 67,000 |
| 2024/10/10 | 442 | 442 | 437 | 437 | 43,400 |
| 2024/10/09 | 441 | 445 | 435 | 441 | 218,600 |
| 2024/10/08 | 455 | 460 | 435 | 442 | 695,300 |
| 2024/10/07 | 426 | 429 | 424 | 424 | 41,900 |
| 2024/10/04 | 424 | 424 | 421 | 423 | 23,400 |
| 2024/10/03 | 425 | 426 | 421 | 423 | 20,100 |
| 2024/10/02 | 424 | 430 | 421 | 421 | 25,500 |
| 2024/10/01 | 418 | 426 | 418 | 426 | 17,800 |
| 2024/09/30 | 423 | 426 | 418 | 419 | 42,800 |
| 2024/09/27 | 427 | 432 | 423 | 426 | 33,300 |
| 2024/09/26 | 430 | 438 | 426 | 436 | 65,800 |
| 2024/09/25 | 428 | 430 | 425 | 428 | 42,900 |
| 2024/09/24 | 428 | 428 | 422 | 425 | 53,700 |
| 2024/09/20 | 432 | 432 | 425 | 426 | 30,000 |
| 2024/09/19 | 425 | 429 | 424 | 429 | 21,900 |
| 2024/09/18 | 422 | 426 | 418 | 422 | 19,400 |
| 2024/09/17 | 419 | 421 | 416 | 420 | 14,800 |
| 2024/09/13 | 415 | 420 | 415 | 419 | 24,700 |
| 2024/09/12 | 416 | 422 | 415 | 419 | 31,900 |
| 2024/09/11 | 416 | 420 | 410 | 411 | 81,000 |
| 2024/09/10 | 425 | 427 | 420 | 420 | 19,800 |
| 2024/09/09 | 412 | 424 | 412 | 421 | 35,100 |
| 2024/09/06 | 430 | 432 | 423 | 425 | 47,700 |
| 2024/09/05 | 427 | 440 | 421 | 432 | 54,800 |
| 2024/09/04 | 440 | 441 | 427 | 429 | 97,300 |
| 2024/09/03 | 445 | 448 | 444 | 448 | 17,400 |
| 2024/09/02 | 448 | 450 | 445 | 446 | 46,500 |
| 2024/08/30 | 448 | 452 | 448 | 451 | 15,900 |
| 2024/08/29 | 448 | 450 | 446 | 447 | 14,100 |
| 2024/08/28 | 449 | 449 | 445 | 448 | 15,300 |
| 2024/08/27 | 440 | 449 | 440 | 448 | 27,000 |
| 2024/08/26 | 448 | 448 | 442 | 443 | 19,300 |
| 2024/08/23 | 445 | 448 | 441 | 447 | 15,000 |
| 2024/08/22 | 445 | 446 | 441 | 443 | 12,200 |
| 2024/08/21 | 449 | 449 | 443 | 443 | 17,700 |
| 2024/08/20 | 448 | 451 | 445 | 451 | 23,800 |
| 2024/08/19 | 449 | 450 | 441 | 441 | 30,900 |
| 2024/08/16 | 440 | 455 | 440 | 449 | 79,100 |
| 2024/08/15 | 438 | 445 | 432 | 440 | 88,000 |
| 2024/08/14 | 425 | 438 | 424 | 430 | 115,800 |
| 2024/08/13 | 424 | 427 | 418 | 426 | 35,000 |
| 2024/08/09 | 410 | 425 | 405 | 416 | 60,600 |
| 2024/08/08 | 408 | 417 | 404 | 409 | 47,100 |
| 2024/08/07 | 414 | 419 | 403 | 412 | 84,000 |
| 2024/08/06 | 393 | 412 | 391 | 406 | 116,700 |
| 2024/08/05 | 405 | 407 | 364 | 375 | 473,200 |
| 2024/08/02 | 439 | 439 | 421 | 421 | 100,000 |
| 2024/08/01 | 462 | 462 | 447 | 447 | 44,400 |
| 2024/07/31 | 451 | 461 | 446 | 461 | 42,100 |
| 2024/07/30 | 456 | 457 | 448 | 451 | 164,700 |
| 2024/07/29 | 455 | 458 | 454 | 455 | 26,500 |
| 2024/07/26 | 450 | 455 | 449 | 452 | 31,800 |
| 2024/07/25 | 456 | 459 | 449 | 450 | 76,300 |
| 2024/07/24 | 465 | 467 | 460 | 461 | 48,200 |
| 2024/07/23 | 471 | 473 | 466 | 469 | 48,800 |
| 2024/07/22 | 464 | 476 | 458 | 470 | 193,600 |
| 2024/07/19 | 465 | 465 | 461 | 464 | 25,600 |
| 2024/07/18 | 462 | 469 | 462 | 464 | 42,900 |
| 2024/07/17 | 461 | 467 | 461 | 464 | 49,800 |
| 2024/07/16 | 465 | 468 | 461 | 463 | 36,800 |
| 2024/07/12 | 458 | 463 | 457 | 462 | 37,900 |
| 2024/07/11 | 455 | 460 | 452 | 459 | 48,800 |
| 2024/07/10 | 457 | 459 | 448 | 450 | 139,900 |
| 2024/07/09 | 461 | 466 | 455 | 460 | 68,100 |
| 2024/07/08 | 470 | 470 | 461 | 461 | 100,600 |
| 2024/07/05 | 474 | 474 | 466 | 470 | 77,900 |
| 2024/07/04 | 475 | 475 | 471 | 474 | 44,500 |
| 2024/07/03 | 480 | 480 | 472 | 475 | 68,200 |
| 2024/07/02 | 480 | 480 | 474 | 476 | 42,500 |
| 2024/07/01 | 481 | 484 | 475 | 475 | 72,200 |
| 2024/06/28 | 482 | 484 | 480 | 482 | 40,800 |
| 2024/06/27 | 484 | 489 | 480 | 480 | 94,600 |
| 2024/06/26 | 480 | 485 | 477 | 484 | 142,600 |
| 2024/06/25 | 473 | 480 | 473 | 480 | 57,200 |
| 2024/06/24 | 474 | 476 | 470 | 476 | 49,600 |
| 2024/06/21 | 472 | 476 | 472 | 472 | 35,600 |
| 2024/06/20 | 473 | 478 | 470 | 476 | 45,500 |
| 2024/06/19 | 475 | 483 | 475 | 476 | 62,800 |
| 2024/06/18 | 469 | 474 | 468 | 474 | 42,700 |
| 2024/06/17 | 461 | 466 | 461 | 463 | 30,200 |
| 2024/06/14 | 464 | 469 | 459 | 469 | 40,800 |
| 2024/06/13 | 459 | 462 | 458 | 459 | 38,600 |
| 2024/06/12 | 460 | 465 | 459 | 465 | 49,200 |
| 2024/06/11 | 462 | 466 | 458 | 460 | 31,300 |
| 2024/06/10 | 464 | 470 | 460 | 462 | 31,600 |
| 2024/06/07 | 463 | 465 | 462 | 464 | 10,700 |
| 2024/06/06 | 467 | 467 | 460 | 461 | 23,000 |
| 2024/06/05 | 473 | 473 | 462 | 465 | 30,600 |
| 2024/06/04 | 469 | 475 | 467 | 474 | 33,200 |
| 2024/06/03 | 469 | 473 | 467 | 470 | 32,900 |
| 2024/05/31 | 456 | 465 | 456 | 463 | 25,700 |
| 2024/05/30 | 456 | 462 | 455 | 457 | 38,900 |
| 2024/05/29 | 472 | 474 | 462 | 462 | 33,200 |
| 2024/05/28 | 466 | 476 | 466 | 473 | 49,600 |
| 2024/05/27 | 460 | 464 | 456 | 462 | 34,300 |
| 2024/05/24 | 460 | 465 | 455 | 460 | 35,400 |
| 2024/05/23 | 466 | 469 | 461 | 464 | 74,300 |
| 2024/05/22 | 474 | 476 | 467 | 468 | 35,100 |
| 2024/05/21 | 478 | 479 | 472 | 473 | 56,500 |
| 2024/05/20 | 475 | 485 | 470 | 482 | 140,000 |
| 2024/05/17 | 461 | 478 | 461 | 473 | 178,100 |
| 2024/05/16 | 452 | 470 | 444 | 465 | 258,100 |
| 2024/05/15 | 454 | 454 | 444 | 446 | 59,700 |
| 2024/05/14 | 455 | 457 | 448 | 450 | 63,300 |
| 2024/05/13 | 457 | 460 | 454 | 458 | 58,200 |
| 2024/05/10 | 460 | 463 | 458 | 458 | 74,700 |
| 2024/05/09 | 452 | 458 | 452 | 458 | 25,300 |
| 2024/05/08 | 451 | 459 | 451 | 453 | 64,600 |
| 2024/05/07 | 451 | 457 | 446 | 451 | 117,400 |
| 2024/05/02 | 451 | 454 | 447 | 448 | 23,000 |
| 2024/05/01 | 449 | 454 | 448 | 450 | 47,600 |
| 2024/04/30 | 451 | 458 | 449 | 456 | 89,900 |
| 2024/04/26 | 454 | 454 | 441 | 443 | 252,600 |
| 2024/04/25 | 452 | 460 | 449 | 459 | 108,200 |
| 2024/04/24 | 441 | 452 | 441 | 452 | 63,300 |
| 2024/04/23 | 443 | 443 | 438 | 443 | 27,800 |
| 2024/04/22 | 436 | 443 | 436 | 442 | 36,100 |
| 2024/04/19 | 436 | 441 | 435 | 436 | 73,900 |
| 2024/04/18 | 431 | 442 | 430 | 440 | 59,900 |
| 2024/04/17 | 433 | 435 | 430 | 434 | 62,500 |
| 2024/04/16 | 440 | 441 | 432 | 433 | 132,300 |
| 2024/04/15 | 441 | 444 | 439 | 443 | 72,600 |
| 2024/04/12 | 444 | 445 | 441 | 441 | 108,900 |
| 2024/04/11 | 441 | 445 | 437 | 444 | 115,200 |
| 2024/04/10 | 446 | 450 | 443 | 446 | 171,100 |
| 2024/04/09 | 443 | 447 | 443 | 446 | 89,800 |
| 2024/04/08 | 446 | 448 | 442 | 444 | 113,100 |
| 2024/04/05 | 453 | 455 | 438 | 442 | 145,200 |
| 2024/04/04 | 457 | 457 | 454 | 456 | 91,400 |
| 2024/04/03 | 453 | 462 | 453 | 457 | 93,900 |
| 2024/04/02 | 455 | 458 | 454 | 457 | 72,300 |
| 2024/04/01 | 459 | 459 | 454 | 456 | 78,900 |
| 2024/03/29 | 456 | 459 | 455 | 458 | 60,600 |
| 2024/03/28 | 454 | 459 | 451 | 455 | 87,000 |
| 2024/03/27 | 462 | 463 | 457 | 459 | 71,300 |
| 2024/03/26 | 457 | 465 | 455 | 462 | 83,600 |
| 2024/03/25 | 458 | 461 | 454 | 455 | 131,500 |
| 2024/03/22 | 457 | 457 | 452 | 455 | 71,200 |
| 2024/03/21 | 452 | 455 | 449 | 451 | 140,800 |
| 2024/03/19 | 448 | 452 | 446 | 450 | 56,400 |
| 2024/03/18 | 450 | 451 | 447 | 449 | 42,100 |
| 2024/03/15 | 450 | 450 | 445 | 446 | 25,100 |
| 2024/03/14 | 448 | 451 | 447 | 451 | 31,700 |
| 2024/03/13 | 454 | 455 | 444 | 448 | 68,900 |
| 2024/03/12 | 444 | 453 | 441 | 453 | 65,100 |
| 2024/03/11 | 453 | 453 | 440 | 445 | 126,500 |
| 2024/03/08 | 458 | 459 | 453 | 453 | 217,500 |
| 2024/03/07 | 445 | 448 | 439 | 440 | 154,900 |
| 2024/03/06 | 439 | 453 | 438 | 453 | 146,000 |
| 2024/03/05 | 437 | 443 | 435 | 443 | 104,800 |
| 2024/03/04 | 435 | 437 | 432 | 437 | 109,200 |
| 2024/03/01 | 435 | 438 | 431 | 434 | 118,100 |
| 2024/02/29 | 433 | 435 | 431 | 432 | 44,100 |
| 2024/02/28 | 428 | 437 | 428 | 434 | 97,400 |
| 2024/02/27 | 425 | 430 | 425 | 428 | 115,300 |
| 2024/02/26 | 426 | 428 | 424 | 425 | 68,100 |
| 2024/02/22 | 424 | 427 | 419 | 426 | 86,600 |
| 2024/02/21 | 426 | 428 | 421 | 422 | 56,900 |
| 2024/02/20 | 422 | 428 | 422 | 428 | 57,500 |
| 2024/02/19 | 419 | 424 | 418 | 422 | 60,400 |
| 2024/02/16 | 413 | 422 | 413 | 418 | 60,400 |
| 2024/02/15 | 419 | 420 | 412 | 412 | 53,000 |
| 2024/02/14 | 420 | 422 | 417 | 418 | 72,800 |
| 2024/02/13 | 425 | 427 | 423 | 426 | 63,100 |
| 2024/02/09 | 426 | 428 | 423 | 423 | 84,300 |
| 2024/02/08 | 433 | 433 | 426 | 429 | 71,000 |
| 2024/02/07 | 429 | 434 | 428 | 433 | 40,500 |
| 2024/02/06 | 429 | 433 | 427 | 430 | 53,900 |
| 2024/02/05 | 425 | 429 | 423 | 428 | 42,900 |
| 2024/02/02 | 423 | 424 | 419 | 422 | 73,800 |
| 2024/02/01 | 426 | 426 | 422 | 424 | 47,200 |
| 2024/01/31 | 423 | 427 | 422 | 427 | 58,000 |
| 2024/01/30 | 424 | 427 | 423 | 424 | 159,900 |
| 2024/01/29 | 424 | 428 | 423 | 424 | 58,800 |
| 2024/01/26 | 425 | 428 | 421 | 422 | 68,500 |
| 2024/01/25 | 424 | 429 | 424 | 427 | 71,900 |
| 2024/01/24 | 422 | 424 | 421 | 424 | 36,400 |
| 2024/01/23 | 422 | 430 | 422 | 423 | 102,500 |
| 2024/01/22 | 415 | 421 | 415 | 421 | 108,500 |
| 2024/01/19 | 412 | 414 | 411 | 412 | 112,400 |
| 2024/01/18 | 411 | 414 | 411 | 411 | 56,800 |
| 2024/01/17 | 417 | 419 | 411 | 411 | 88,800 |
| 2024/01/16 | 419 | 419 | 413 | 415 | 87,700 |
| 2024/01/15 | 414 | 419 | 413 | 416 | 56,000 |
| 2024/01/12 | 417 | 418 | 408 | 414 | 127,600 |
| 2024/01/11 | 419 | 421 | 417 | 418 | 60,400 |
| 2024/01/10 | 420 | 422 | 418 | 418 | 66,900 |
| 2024/01/09 | 413 | 424 | 411 | 422 | 160,800 |
| 2024/01/05 | 414 | 416 | 410 | 410 | 63,200 |
| 2024/01/04 | 410 | 414 | 405 | 414 | 83,300 |