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
2026/06/15 513 533 513 533 62,400
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

このページの先頭へ