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

プレス工業(7246)の株価時系列情報

プレス工業(7246)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
2026/09/11 970 996 968 991 378,200
2026/09/10 981 993 972 990 434,200
2026/09/09 993 999 987 996 396,200
2026/09/08 1,035 1,035 993 993 479,100
2026/09/07 1,045 1,056 1,036 1,040 443,100
2026/09/04 1,037 1,044 1,020 1,035 455,000
2026/09/03 1,047 1,053 1,028 1,037 815,800
2026/09/02 1,009 1,021 997 997 384,400
2026/09/01 1,008 1,029 1,005 1,020 361,000
2026/08/31 997 1,015 996 1,010 382,400
2026/08/28 995 1,005 993 997 254,000
2026/08/27 1,002 1,004 991 997 184,100
2026/08/26 988 1,005 986 997 299,400
2026/08/25 986 991 980 984 182,900
2026/08/24 992 997 984 989 252,700
2026/08/21 975 984 972 984 165,400
2026/08/20 968 981 962 978 216,700
2026/08/19 985 987 955 959 342,200
2026/08/18 981 996 981 989 307,400
2026/08/17 982 988 977 981 332,100
2026/08/14 962 988 962 984 342,300
2026/08/13 964 969 960 964 227,900
2026/08/12 969 971 955 962 349,200
2026/08/10 952 971 950 963 383,700
2026/08/07 951 957 942 948 532,600
2026/08/06 950 969 937 954 692,600
2026/08/05 872 975 868 937 1,373,100
2026/08/04 857 867 853 862 414,500
2026/08/03 858 868 837 868 526,600
2026/07/31 855 870 846 863 408,800
2026/07/30 855 863 846 859 295,800
2026/07/29 849 855 838 855 379,400
2026/07/28 847 847 835 841 244,000
2026/07/27 835 847 833 847 306,100
2026/07/24 837 837 823 826 255,200
2026/07/23 834 842 832 840 210,100
2026/07/22 838 848 833 836 254,100
2026/07/21 821 841 817 835 468,500
2026/07/17 817 820 798 806 310,700
2026/07/16 819 827 813 814 211,200
2026/07/15 817 822 813 822 277,900
2026/07/14 812 815 807 813 212,100
2026/07/13 818 822 804 807 280,400
2026/07/10 814 817 806 808 351,400
2026/07/09 807 808 798 804 295,900
2026/07/08 810 812 802 802 238,100
2026/07/07 820 826 808 814 307,700
2026/07/06 813 825 808 819 267,300
2026/07/03 804 807 795 804 179,800
2026/07/02 788 801 785 798 302,300
2026/07/01 787 793 782 782 243,000
2026/06/30 790 792 777 780 276,700
2026/06/29 790 793 778 789 320,700
2026/06/26 780 791 779 790 522,400
2026/06/25 789 789 774 777 255,400
2026/06/24 778 780 765 775 440,400
2026/06/23 790 790 776 777 356,600
2026/06/22 792 801 781 781 302,700
2026/06/19 796 800 787 791 331,100
2026/06/18 787 801 787 791 314,500
2026/06/17 790 795 785 787 345,900
2026/06/16 784 798 764 786 827,300
2026/06/15 821 842 819 835 291,300
2026/06/12 810 816 806 806 301,500
2026/06/11 796 800 782 800 282,700
2026/06/10 804 808 796 804 239,400
2026/06/09 809 820 802 803 346,400
2026/06/08 800 810 794 803 379,400
2026/06/05 812 820 810 819 219,000
2026/06/04 814 828 808 811 244,100
2026/06/03 835 836 817 817 419,200
2026/06/02 829 833 812 831 447,900
2026/06/01 831 834 816 829 505,700
2026/05/29 830 850 827 837 353,400
2026/05/28 810 827 806 826 430,300
2026/05/27 811 814 804 809 311,900
2026/05/26 811 811 796 808 308,100
2026/05/25 810 828 804 812 467,600
2026/05/22 795 804 793 802 310,200
2026/05/21 791 799 786 790 353,700
2026/05/20 806 808 770 778 473,000
2026/05/19 792 805 789 801 545,100
2026/05/18 792 794 769 783 679,500
2026/05/15 812 822 751 792 867,500
2026/05/14 797 816 796 811 363,300
2026/05/13 780 801 780 796 258,800
2026/05/12 786 792 780 783 202,700
2026/05/11 780 790 778 782 249,700
2026/05/08 780 785 770 783 373,400
2026/05/07 786 790 779 781 306,300
2026/05/01 785 785 772 779 237,800
2026/04/30 790 792 778 789 382,400
2026/04/28 789 793 785 793 396,200
2026/04/27 790 795 782 785 305,500
2026/04/24 802 804 792 796 295,100
2026/04/23 799 804 787 801 181,300
2026/04/22 808 811 798 800 286,400
2026/04/21 822 824 811 811 261,800
2026/04/20 826 827 818 818 140,000
2026/04/17 825 827 817 821 209,300
2026/04/16 825 828 822 827 170,800
2026/04/15 831 840 816 821 265,000
2026/04/14 825 831 820 826 202,300
2026/04/13 824 829 814 819 174,200
2026/04/10 828 837 824 825 183,300
2026/04/09 840 840 825 825 191,900
2026/04/08 844 845 833 837 254,900
2026/04/07 828 832 814 817 198,500
2026/04/06 829 834 825 826 221,900
2026/04/03 829 832 821 827 231,300
2026/03/27 835 850 835 848 480,200
2026/03/26 847 850 835 844 314,300
2026/03/25 847 851 841 846 285,900
2026/03/24 820 830 812 828 376,800
2026/03/23 808 808 790 805 519,500
2026/03/19 841 842 828 829 495,200
2026/03/18 859 867 849 867 313,100
2026/03/17 850 852 836 839 210,800
2026/03/16 840 849 833 843 215,100
2026/03/13 837 850 836 844 430,700
2026/03/12 870 872 856 865 252,600
2026/03/11 874 888 874 880 364,900
2026/03/10 870 880 859 871 329,400
2026/03/09 843 859 831 855 506,500
2026/03/06 887 906 878 903 359,100
2026/03/05 903 912 895 902 325,300
2026/03/04 900 914 855 873 762,600
2026/03/03 976 976 936 940 407,500
2026/03/02 984 989 966 984 334,200
2026/02/27 999 1,006 988 1,006 407,600
2026/02/26 992 994 978 984 288,900
2026/02/25 976 989 967 983 409,800
2026/02/24 968 985 958 975 232,800
2026/02/20 980 986 961 965 291,600
2026/02/19 970 993 966 988 387,900
2026/02/18 953 968 945 968 415,700
2026/02/17 935 951 930 946 370,400
2026/02/16 953 955 934 940 504,900
2026/02/13 934 955 929 953 626,800
2026/02/12 933 947 914 934 681,200
2026/02/10 905 940 904 922 757,700
2026/02/09 920 920 903 909 316,400
2026/02/06 887 904 884 900 335,200
2026/02/05 899 901 887 887 265,300
2026/02/04 875 893 874 887 413,900
2026/02/03 862 874 861 874 311,900
2026/02/02 875 877 853 856 309,500
2026/01/30 868 873 861 873 303,900
2026/01/29 864 867 851 863 261,800
2026/01/28 876 876 859 861 342,400
2026/01/27 881 887 870 879 233,600
2026/01/26 890 895 881 887 367,600
2026/01/23 890 905 886 902 524,700
2026/01/22 910 913 884 892 764,700
2026/01/21 842 852 836 850 260,600
2026/01/20 858 863 849 852 241,500
2026/01/19 875 875 854 861 289,300
2026/01/16 857 874 857 874 265,400
2026/01/15 860 862 855 861 195,800
2026/01/14 857 863 853 861 362,500
2026/01/13 865 868 857 857 463,000
2026/01/09 847 860 845 853 326,800
2026/01/08 842 852 835 835 342,000
2026/01/07 819 849 816 848 558,500
2026/01/06 818 827 818 820 417,000
2026/01/05 825 828 813 816 362,200
2025/12/30 812 817 809 812 257,700
2025/12/29 815 819 810 815 235,100
2025/12/26 813 816 808 812 207,800
2025/12/25 819 819 811 814 223,500
2025/12/24 820 822 809 812 238,900
2025/12/23 808 820 806 818 468,200
2025/12/22 815 817 807 808 327,900
2025/12/19 803 810 802 806 338,400
2025/12/18 806 811 802 807 258,600
2025/12/17 806 811 799 805 301,000
2025/12/16 819 825 803 803 296,700
2025/12/15 811 821 808 821 520,900
2025/12/12 807 811 806 810 394,800
2025/12/11 810 816 802 803 426,600
2025/12/10 815 817 802 806 487,800
2025/12/09 820 825 814 819 347,400
2025/12/08 840 843 813 817 539,200
2025/12/05 826 841 826 834 799,900
2025/12/04 814 839 814 835 764,100
2025/12/03 807 826 801 820 742,300
2025/12/02 823 836 803 807 1,094,900
2025/12/01 822 849 818 820 1,639,400
2025/11/28 775 798 775 792 567,400
2025/11/27 782 783 772 776 285,200
2025/11/26 778 783 776 780 386,700
2025/11/25 772 782 769 775 674,300
2025/11/21 743 763 740 761 750,700
2025/11/20 741 753 740 746 569,000
2025/11/19 719 740 719 734 953,200
2025/11/18 714 724 708 715 508,000
2025/11/17 728 732 713 717 453,000
2025/11/14 728 737 725 731 429,900
2025/11/13 728 744 728 735 635,900
2025/11/12 714 733 705 726 1,738,100

このページの先頭へ