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 |
|---|---|---|---|---|---|
| 2025/06/13 | 538 | 539 | 532 | 535 | 471,500 |
| 2025/06/12 | 542 | 546 | 538 | 541 | 269,800 |
| 2025/06/11 | 536 | 545 | 535 | 544 | 383,100 |
| 2025/06/10 | 537 | 541 | 536 | 536 | 212,800 |
| 2025/06/09 | 542 | 544 | 537 | 537 | 263,600 |
| 2025/06/06 | 541 | 550 | 541 | 542 | 260,800 |
| 2025/06/05 | 542 | 542 | 537 | 538 | 322,000 |
| 2025/06/04 | 541 | 550 | 539 | 545 | 330,300 |
| 2025/06/03 | 542 | 543 | 537 | 541 | 148,600 |
| 2025/06/02 | 548 | 548 | 540 | 543 | 326,400 |
| 2025/05/30 | 546 | 551 | 542 | 550 | 292,400 |
| 2025/05/29 | 547 | 552 | 545 | 549 | 446,500 |
| 2025/05/28 | 550 | 551 | 544 | 544 | 429,100 |
| 2025/05/27 | 552 | 557 | 545 | 546 | 499,000 |
| 2025/05/26 | 531 | 556 | 530 | 553 | 961,300 |
| 2025/05/23 | 528 | 533 | 525 | 533 | 287,200 |
| 2025/05/22 | 523 | 528 | 518 | 524 | 395,900 |
| 2025/05/21 | 526 | 532 | 525 | 530 | 177,400 |
| 2025/05/20 | 527 | 529 | 521 | 523 | 244,500 |
| 2025/05/19 | 525 | 531 | 523 | 525 | 264,200 |
| 2025/05/16 | 528 | 531 | 525 | 529 | 342,600 |
| 2025/05/15 | 529 | 533 | 524 | 529 | 290,100 |
| 2025/05/14 | 556 | 557 | 525 | 531 | 590,800 |
| 2025/05/13 | 565 | 568 | 526 | 539 | 512,800 |
| 2025/05/12 | 556 | 562 | 554 | 562 | 147,100 |
| 2025/05/09 | 553 | 558 | 548 | 555 | 197,400 |
| 2025/05/08 | 550 | 551 | 542 | 548 | 176,500 |
| 2025/05/07 | 546 | 552 | 544 | 550 | 300,500 |
| 2025/05/02 | 550 | 554 | 546 | 548 | 202,500 |
| 2025/05/01 | 543 | 551 | 543 | 547 | 225,200 |
| 2025/04/30 | 551 | 555 | 540 | 545 | 434,300 |
| 2025/04/28 | 542 | 549 | 541 | 544 | 574,800 |
| 2025/04/25 | 539 | 543 | 535 | 543 | 219,800 |
| 2025/04/24 | 539 | 546 | 536 | 536 | 211,500 |
| 2025/04/23 | 537 | 539 | 532 | 532 | 196,900 |
| 2025/04/22 | 526 | 532 | 524 | 530 | 202,500 |
| 2025/04/21 | 530 | 534 | 524 | 524 | 169,500 |
| 2025/04/18 | 520 | 531 | 518 | 531 | 192,200 |
| 2025/04/17 | 515 | 518 | 510 | 518 | 141,400 |
| 2025/04/16 | 518 | 521 | 509 | 514 | 186,000 |
| 2025/04/15 | 522 | 529 | 520 | 521 | 220,100 |
| 2025/04/14 | 513 | 517 | 510 | 513 | 241,500 |
| 2025/04/11 | 497 | 518 | 489 | 514 | 502,800 |
| 2025/04/10 | 519 | 519 | 502 | 515 | 747,800 |
| 2025/04/09 | 485 | 485 | 470 | 477 | 521,300 |
| 2025/04/08 | 483 | 504 | 481 | 503 | 513,000 |
| 2025/04/07 | 450 | 476 | 444 | 467 | 663,200 |
| 2025/04/04 | 515 | 517 | 487 | 497 | 660,100 |
| 2025/04/03 | 529 | 538 | 524 | 532 | 483,500 |
| 2025/04/02 | 556 | 557 | 546 | 549 | 354,500 |
| 2025/04/01 | 564 | 565 | 554 | 556 | 251,100 |
| 2025/03/31 | 566 | 567 | 553 | 559 | 428,600 |
| 2025/03/28 | 580 | 585 | 573 | 574 | 556,600 |
| 2025/03/27 | 608 | 608 | 595 | 607 | 656,100 |
| 2025/03/26 | 604 | 610 | 598 | 609 | 333,700 |
| 2025/03/25 | 598 | 602 | 596 | 602 | 325,300 |
| 2025/03/24 | 600 | 600 | 591 | 593 | 276,100 |
| 2025/03/21 | 601 | 604 | 596 | 600 | 417,300 |
| 2025/03/19 | 601 | 605 | 598 | 602 | 218,300 |
| 2025/03/18 | 596 | 602 | 595 | 600 | 205,100 |
| 2025/03/17 | 587 | 595 | 587 | 594 | 168,600 |
| 2025/03/14 | 580 | 590 | 579 | 590 | 212,100 |
| 2025/03/13 | 586 | 589 | 582 | 583 | 199,500 |
| 2025/03/12 | 581 | 586 | 575 | 584 | 230,500 |
| 2025/03/11 | 580 | 582 | 573 | 582 | 270,900 |
| 2025/03/10 | 595 | 595 | 583 | 583 | 239,100 |
| 2025/03/07 | 587 | 595 | 580 | 595 | 405,100 |
| 2025/03/06 | 585 | 591 | 583 | 587 | 219,200 |
| 2025/03/05 | 580 | 583 | 576 | 582 | 167,000 |
| 2025/03/04 | 578 | 578 | 571 | 575 | 148,400 |
| 2025/03/03 | 582 | 584 | 576 | 579 | 259,800 |
| 2025/02/28 | 570 | 575 | 568 | 575 | 328,200 |
| 2025/02/27 | 563 | 574 | 563 | 574 | 229,800 |
| 2025/02/26 | 562 | 564 | 558 | 563 | 192,800 |
| 2025/02/25 | 567 | 568 | 560 | 560 | 224,000 |
| 2025/02/21 | 564 | 567 | 560 | 567 | 216,700 |
| 2025/02/20 | 570 | 571 | 564 | 565 | 298,700 |
| 2025/02/19 | 579 | 579 | 570 | 570 | 206,600 |
| 2025/02/18 | 573 | 578 | 572 | 578 | 130,900 |
| 2025/02/17 | 580 | 581 | 572 | 573 | 169,900 |
| 2025/02/14 | 588 | 591 | 577 | 578 | 216,800 |
| 2025/02/13 | 592 | 593 | 579 | 584 | 323,800 |
| 2025/02/12 | 575 | 601 | 568 | 585 | 630,500 |
| 2025/02/10 | 564 | 569 | 562 | 568 | 206,800 |
| 2025/02/07 | 558 | 570 | 558 | 568 | 397,400 |
| 2025/02/06 | 560 | 564 | 557 | 563 | 233,800 |
| 2025/02/05 | 557 | 561 | 556 | 558 | 387,000 |
| 2025/02/04 | 553 | 559 | 553 | 557 | 252,800 |
| 2025/02/03 | 561 | 561 | 552 | 552 | 441,800 |
| 2025/01/31 | 569 | 570 | 563 | 567 | 226,800 |
| 2025/01/30 | 560 | 569 | 559 | 567 | 219,400 |
| 2025/01/29 | 560 | 563 | 560 | 562 | 186,400 |
| 2025/01/28 | 558 | 562 | 558 | 559 | 146,200 |
| 2025/01/27 | 555 | 564 | 555 | 562 | 325,600 |
| 2025/01/24 | 554 | 556 | 550 | 552 | 239,100 |
| 2025/01/23 | 554 | 556 | 549 | 554 | 209,700 |
| 2025/01/22 | 550 | 557 | 548 | 556 | 203,500 |
| 2025/01/21 | 548 | 551 | 546 | 550 | 273,100 |
| 2025/01/20 | 537 | 545 | 537 | 544 | 291,100 |
| 2025/01/17 | 533 | 539 | 532 | 538 | 239,800 |
| 2025/01/16 | 542 | 542 | 535 | 535 | 281,700 |
| 2025/01/15 | 538 | 543 | 536 | 541 | 239,600 |
| 2025/01/14 | 535 | 541 | 533 | 540 | 461,200 |
| 2025/01/10 | 535 | 539 | 534 | 536 | 355,200 |
| 2025/01/09 | 542 | 542 | 533 | 534 | 436,000 |
| 2025/01/08 | 544 | 546 | 541 | 544 | 394,900 |
| 2025/01/07 | 551 | 551 | 544 | 547 | 468,600 |
| 2025/01/06 | 565 | 565 | 550 | 551 | 472,900 |
| 2024/12/30 | 557 | 564 | 557 | 561 | 245,200 |
| 2024/12/27 | 555 | 561 | 553 | 557 | 440,800 |
| 2024/12/26 | 541 | 554 | 541 | 553 | 500,300 |
| 2024/12/25 | 549 | 549 | 538 | 548 | 341,000 |
| 2024/12/24 | 534 | 546 | 533 | 545 | 333,300 |
| 2024/12/23 | 530 | 534 | 524 | 533 | 348,500 |
| 2024/12/20 | 530 | 533 | 526 | 526 | 454,500 |
| 2024/12/19 | 527 | 530 | 524 | 527 | 245,800 |
| 2024/12/18 | 526 | 535 | 526 | 528 | 234,000 |
| 2024/12/17 | 535 | 535 | 527 | 527 | 264,200 |
| 2024/12/16 | 540 | 543 | 536 | 538 | 208,100 |
| 2024/12/13 | 536 | 541 | 535 | 538 | 248,300 |
| 2024/12/12 | 543 | 545 | 540 | 542 | 180,600 |
| 2024/12/11 | 543 | 544 | 537 | 542 | 233,700 |
| 2024/12/10 | 548 | 550 | 545 | 545 | 263,200 |
| 2024/12/09 | 532 | 544 | 532 | 543 | 442,200 |
| 2024/12/06 | 526 | 530 | 526 | 528 | 203,800 |
| 2024/12/05 | 529 | 529 | 523 | 527 | 304,200 |
| 2024/12/04 | 532 | 534 | 523 | 525 | 325,800 |
| 2024/12/03 | 534 | 537 | 532 | 534 | 234,400 |
| 2024/12/02 | 533 | 535 | 529 | 530 | 205,400 |
| 2024/11/29 | 532 | 533 | 527 | 529 | 186,600 |
| 2024/11/28 | 532 | 537 | 531 | 533 | 134,300 |
| 2024/11/27 | 543 | 543 | 530 | 533 | 300,300 |
| 2024/11/26 | 553 | 554 | 542 | 548 | 218,900 |
| 2024/11/25 | 556 | 557 | 548 | 550 | 213,800 |
| 2024/11/22 | 550 | 554 | 547 | 554 | 141,900 |
| 2024/11/21 | 546 | 551 | 546 | 549 | 110,600 |
| 2024/11/20 | 547 | 552 | 542 | 548 | 218,000 |
| 2024/11/19 | 550 | 552 | 545 | 550 | 158,500 |
| 2024/11/18 | 545 | 554 | 543 | 546 | 227,900 |
| 2024/11/15 | 545 | 547 | 541 | 542 | 144,100 |
| 2024/11/14 | 541 | 554 | 541 | 545 | 252,600 |
| 2024/11/13 | 535 | 541 | 531 | 532 | 284,000 |
| 2024/11/12 | 550 | 557 | 539 | 542 | 432,100 |
| 2024/11/11 | 535 | 549 | 522 | 546 | 481,600 |
| 2024/11/08 | 554 | 554 | 535 | 537 | 305,700 |
| 2024/11/07 | 547 | 557 | 547 | 554 | 242,000 |
| 2024/11/06 | 544 | 551 | 540 | 543 | 183,500 |
| 2024/11/05 | 538 | 543 | 535 | 538 | 265,900 |
| 2024/11/01 | 550 | 551 | 541 | 541 | 152,600 |
| 2024/10/31 | 556 | 558 | 552 | 554 | 176,100 |
| 2024/10/30 | 552 | 554 | 549 | 554 | 491,500 |
| 2024/10/29 | 553 | 558 | 549 | 554 | 126,700 |
| 2024/10/28 | 543 | 556 | 543 | 556 | 177,000 |
| 2024/10/25 | 546 | 550 | 539 | 547 | 306,400 |
| 2024/10/24 | 543 | 549 | 541 | 546 | 139,900 |
| 2024/10/23 | 551 | 555 | 545 | 549 | 202,500 |
| 2024/10/22 | 553 | 558 | 549 | 552 | 165,500 |
| 2024/10/21 | 561 | 562 | 555 | 555 | 200,100 |
| 2024/10/18 | 564 | 565 | 559 | 561 | 126,100 |
| 2024/10/17 | 569 | 570 | 563 | 565 | 137,000 |
| 2024/10/16 | 568 | 574 | 566 | 566 | 130,200 |
| 2024/10/15 | 575 | 575 | 567 | 570 | 180,400 |
| 2024/10/11 | 577 | 578 | 574 | 575 | 125,200 |
| 2024/10/10 | 582 | 586 | 576 | 581 | 112,300 |
| 2024/10/09 | 580 | 581 | 572 | 576 | 107,400 |
| 2024/10/08 | 582 | 583 | 577 | 580 | 140,900 |
| 2024/10/07 | 591 | 592 | 584 | 586 | 131,600 |
| 2024/10/04 | 586 | 587 | 581 | 581 | 135,700 |
| 2024/10/03 | 592 | 596 | 584 | 584 | 194,700 |
| 2024/10/02 | 582 | 590 | 580 | 584 | 181,400 |
| 2024/10/01 | 582 | 588 | 577 | 585 | 161,800 |
| 2024/09/30 | 575 | 584 | 569 | 576 | 289,900 |
| 2024/09/27 | 586 | 591 | 582 | 589 | 208,100 |
| 2024/09/26 | 593 | 597 | 587 | 596 | 388,200 |
| 2024/09/25 | 584 | 589 | 582 | 588 | 156,000 |
| 2024/09/24 | 591 | 591 | 584 | 584 | 125,100 |
| 2024/09/20 | 589 | 591 | 584 | 586 | 386,700 |
| 2024/09/19 | 590 | 593 | 582 | 582 | 195,100 |
| 2024/09/18 | 579 | 588 | 575 | 585 | 287,200 |
| 2024/09/17 | 571 | 572 | 563 | 571 | 207,500 |
| 2024/09/13 | 572 | 574 | 567 | 571 | 190,700 |
| 2024/09/12 | 575 | 578 | 567 | 573 | 196,900 |
| 2024/09/11 | 580 | 580 | 560 | 568 | 224,500 |
| 2024/09/10 | 584 | 585 | 577 | 578 | 177,000 |
| 2024/09/09 | 568 | 585 | 563 | 585 | 219,000 |
| 2024/09/06 | 596 | 596 | 586 | 589 | 146,800 |
| 2024/09/05 | 590 | 601 | 586 | 598 | 149,200 |
| 2024/09/04 | 602 | 603 | 590 | 590 | 210,600 |
| 2024/09/03 | 611 | 615 | 607 | 615 | 96,500 |
| 2024/09/02 | 612 | 612 | 603 | 608 | 129,500 |
| 2024/08/30 | 605 | 611 | 604 | 605 | 93,100 |
| 2024/08/29 | 603 | 605 | 600 | 600 | 104,700 |
| 2024/08/28 | 600 | 603 | 595 | 603 | 99,300 |
| 2024/08/27 | 594 | 602 | 593 | 602 | 108,800 |
| 2024/08/26 | 597 | 598 | 589 | 590 | 127,200 |
| 2024/08/23 | 601 | 603 | 596 | 600 | 115,500 |
| 2024/08/22 | 601 | 601 | 595 | 598 | 76,600 |
| 2024/08/21 | 601 | 601 | 594 | 599 | 145,500 |
| 2024/08/20 | 605 | 608 | 601 | 606 | 142,900 |
| 2024/08/19 | 610 | 613 | 597 | 597 | 218,100 |