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
1986/12/27 406 414 398 414 280,000
1986/12/26 406 419 400 412 324,000
1986/12/25 417 421 408 411 187,000
1986/12/24 433 435 422 422 224,000
1986/12/23 429 449 428 428 257,000
1986/12/22 430 450 420 429 493,000
1986/12/19 437 450 422 425 575,000
1986/12/18 451 464 440 442 662,000
1986/12/17 470 474 456 456 821,000
1986/12/16 460 477 454 468 1,117,000
1986/12/15 475 479 451 465 452,000
1986/12/12 484 485 459 475 928,000
1986/12/11 470 487 470 479 1,664,000
1986/12/10 480 491 465 465 5,368,999
1986/12/09 475 478 462 463 1,011,000
1986/12/08 492 497 465 480 4,047,999
1986/12/06 455 484 455 482 6,369,999
1986/12/05 446 467 446 455 4,043,999
1986/12/04 460 473 442 451 11,481,997
1986/12/03 407 449 395 445 3,306,999
1986/12/02 417 417 390 407 573,000
1986/12/01 390 420 390 416 1,866,000
1986/11/29 389 399 385 399 282,000
1986/11/28 390 394 382 389 232,000
1986/11/27 402 404 388 403 540,000
1986/11/26 389 400 381 400 583,000
1986/11/25 403 403 386 394 333,000
1986/11/22 415 415 401 408 1,543,000
1986/11/21 394 410 393 410 2,196,000
1986/11/20 374 394 374 385 1,428,000
1986/11/19 365 375 365 368 182,000
1986/11/18 365 380 365 370 344,000
1986/11/17 365 385 365 365 967,000
1986/11/14 350 373 350 370 1,079,000
1986/11/13 333 350 330 345 687,000
1986/11/12 323 340 323 330 324,000
1986/11/11 321 326 318 321 103,000
1986/11/10 331 332 328 330 64,000
1986/11/07 320 328 316 316 72,000
1986/11/06 315 318 315 315 31,000
1986/11/05 314 320 313 315 26,000
1986/11/04 314 320 313 314 16,000
1986/11/01 312 313 312 312 16,000
1986/10/31 312 325 312 325 20,000
1986/10/30 310 314 310 310 118,000
1986/10/29 310 311 306 310 121,000
1986/10/28 325 326 310 310 19,000
1986/10/27 311 329 311 324 15,000
1986/10/25 310 310 306 310 47,000
1986/10/24 311 311 302 305 31,000
1986/10/23 300 310 300 301 59,000
1986/10/22 300 310 299 300 30,000
1986/10/21 307 307 300 305 41,000
1986/10/20 308 314 308 310 76,000
1986/10/17 308 320 308 308 76,000
1986/10/16 312 312 308 308 79,000
1986/10/14 320 320 311 311 35,000
1986/10/13 321 325 311 311 13,000
1986/10/09 319 320 313 320 57,000
1986/10/08 307 315 307 308 92,000
1986/10/07 311 311 306 308 36,000
1986/10/06 307 316 307 310 94,000
1986/10/04 295 300 290 297 58,000
1986/10/03 305 305 285 295 130,000
1986/10/02 301 305 300 305 25,000
1986/10/01 300 315 300 305 89,000
1986/09/30 315 318 296 300 217,000
1986/09/29 318 320 318 318 41,000
1986/09/27 318 321 318 318 38,000
1986/09/26 317 320 317 318 93,000
1986/09/25 333 335 329 329 88,000
1986/09/24 331 335 328 333 50,000
1986/09/22 332 332 330 330 118,000
1986/09/19 335 335 321 322 86,000
1986/09/18 335 336 331 332 37,000
1986/09/17 339 344 336 336 41,000
1986/09/16 337 344 337 338 34,000
1986/09/12 343 343 330 336 101,000
1986/09/11 346 350 345 345 110,000
1986/09/10 346 347 345 347 100,000
1986/09/09 350 350 345 345 42,000
1986/09/08 346 347 345 345 303,000
1986/09/06 344 344 343 344 25,000
1986/09/05 350 350 341 344 105,000
1986/09/04 350 354 350 350 34,000
1986/09/03 350 354 350 354 37,000
1986/09/02 352 352 350 350 72,000
1986/09/01 360 364 352 352 55,000
1986/08/30 365 365 358 358 31,000
1986/08/29 360 365 360 363 28,000
1986/08/28 351 365 351 356 90,000
1986/08/27 354 355 350 350 105,000
1986/08/26 360 362 353 353 52,000
1986/08/25 360 360 360 360 11,000
1986/08/23 351 357 343 357 57,000
1986/08/22 351 357 350 350 120,000
1986/08/21 361 362 350 350 118,000
1986/08/20 365 365 360 363 115,000
1986/08/19 365 365 361 365 47,000
1986/08/18 373 373 368 373 96,000
1986/08/15 363 374 355 368 107,000
1986/08/14 367 367 363 363 82,000
1986/08/13 370 370 365 365 169,000
1986/08/12 378 378 375 375 84,000
1986/08/11 380 381 373 380 24,000
1986/08/08 375 382 375 380 66,000
1986/08/07 377 380 375 375 156,000
1986/08/06 379 380 375 378 69,000
1986/08/05 375 376 370 375 77,000
1986/08/04 381 381 374 375 25,000
1986/08/02 375 380 372 372 54,000
1986/08/01 368 379 368 375 141,000
1986/07/31 386 386 372 373 129,000
1986/07/30 392 398 385 385 222,000
1986/07/29 395 400 395 398 214,000
1986/07/28 407 409 400 400 84,000
1986/07/26 407 413 407 407 46,000
1986/07/25 405 414 405 406 192,000
1986/07/24 415 415 405 406 189,000
1986/07/23 408 420 406 413 170,000
1986/07/22 408 410 405 410 156,000
1986/07/21 414 422 405 405 241,000
1986/07/19 424 425 411 415 155,000
1986/07/18 418 425 410 423 309,000
1986/07/17 409 412 407 407 151,000
1986/07/16 415 420 411 412 143,000
1986/07/15 425 429 415 417 159,000
1986/07/14 409 433 409 430 239,000
1986/07/11 410 412 408 409 290,000
1986/07/10 411 417 410 411 125,000
1986/07/09 409 420 409 413 296,000
1986/07/08 405 415 405 408 413,000
1986/07/07 420 425 405 411 345,000
1986/07/05 425 430 415 424 339,000
1986/07/04 435 440 425 430 498,000
1986/07/03 454 454 440 440 872,000
1986/07/02 453 454 440 454 1,431,000
1986/07/01 464 467 443 453 3,064,999
1986/06/30 441 465 438 460 4,237,999
1986/06/28 425 446 425 436 2,138,000
1986/06/27 430 440 421 427 4,921,999
1986/06/26 422 435 420 421 5,745,999
1986/06/25 395 414 392 403 6,226,999
1986/06/24 367 386 365 380 2,106,000
1986/06/23 365 367 361 367 243,000
1986/06/21 360 361 357 361 315,000
1986/06/20 357 360 355 355 150,000
1986/06/19 360 360 355 357 200,000
1986/06/18 360 360 355 360 165,000
1986/06/17 353 360 352 359 208,000
1986/06/16 364 364 360 360 158,000
1986/06/13 367 367 363 364 206,000
1986/06/12 360 368 360 365 438,000
1986/06/11 353 360 353 360 215,000
1986/06/10 351 356 350 351 443,000
1986/06/09 355 356 350 351 112,000
1986/06/07 355 356 351 354 147,000
1986/06/06 354 360 351 355 164,000
1986/06/05 363 364 355 355 231,000
1986/06/04 364 369 360 362 772,000
1986/06/03 360 366 357 364 777,000
1986/06/02 357 360 355 356 327,000
1986/05/31 357 358 351 357 336,000
1986/05/30 357 361 351 354 1,200,000
1986/05/29 339 357 338 352 1,165,000
1986/05/28 340 340 337 338 201,000
1986/05/27 345 345 341 341 257,000
1986/05/26 337 344 337 343 794,000
1986/05/24 333 337 333 337 198,000
1986/05/23 333 334 330 333 72,000
1986/05/22 334 334 332 332 83,000
1986/05/21 334 335 332 333 69,000
1986/05/20 333 337 330 332 83,000
1986/05/19 332 338 332 335 66,000
1986/05/17 327 330 327 329 63,000
1986/05/16 333 333 330 330 105,000
1986/05/15 335 336 333 333 27,000
1986/05/14 330 336 330 330 84,000
1986/05/13 328 330 327 327 100,000
1986/05/12 327 335 327 332 43,000
1986/05/09 332 335 325 325 167,000
1986/05/08 337 339 332 332 88,000
1986/05/07 336 339 336 336 87,000
1986/05/06 339 339 335 339 107,000
1986/05/02 337 341 335 340 57,000
1986/05/01 326 339 326 327 57,000
1986/04/30 325 330 325 325 95,000
1986/04/28 327 327 325 327 43,000
1986/04/26 330 335 327 327 80,000
1986/04/25 333 340 330 335 121,000
1986/04/24 330 335 330 333 68,000
1986/04/23 330 332 330 331 44,000
1986/04/22 330 332 328 330 66,000
1986/04/21 335 335 328 332 76,000
1986/04/19 326 330 325 326 98,000
1986/04/18 330 335 327 335 100,000
1986/04/17 330 330 325 326 103,000
1986/04/16 330 330 325 327 54,000
1986/04/15 330 331 328 330 88,000
1986/04/14 331 335 330 330 62,000
1986/04/11 335 337 331 331 61,000
1986/04/10 335 336 332 335 74,000
1986/04/09 335 335 332 332 111,000
1986/04/08 331 334 330 331 24,000
1986/04/07 330 330 330 330 25,000
1986/04/05 339 339 322 330 70,000
1986/04/04 341 341 336 340 144,000
1986/04/03 341 342 340 340 156,000
1986/04/02 345 345 341 341 91,000
1986/04/01 345 347 340 345 166,000
1986/03/31 336 349 336 347 161,000
1986/03/29 330 346 330 341 33,000
1986/03/28 325 335 322 326 448,000
1986/03/27 313 324 313 320 108,000
1986/03/27 1 -> 1.10 分割
1986/03/26 365 369 360 362 272,000
1986/03/25 365 369 361 367 207,000
1986/03/24 366 367 365 365 166,000
1986/03/22 366 370 365 366 124,000
1986/03/20 365 370 365 365 330,000
1986/03/19 376 377 360 370 337,000
1986/03/18 384 384 379 383 322,000
1986/03/17 380 386 378 384 500,000
1986/03/15 378 378 376 378 246,000
1986/03/14 379 379 376 376 232,000
1986/03/13 379 380 375 378 344,000
1986/03/12 380 382 376 378 599,000
1986/03/11 380 383 375 375 577,000
1986/03/10 373 377 370 377 581,000
1986/03/07 369 370 366 370 238,000
1986/03/06 364 368 363 367 247,000
1986/03/05 374 374 363 364 834,000
1986/03/04 369 374 368 372 718,000
1986/03/03 365 367 364 367 554,000
1986/03/01 363 364 361 364 124,000
1986/02/28 357 362 357 362 147,000
1986/02/27 358 361 357 358 143,000
1986/02/26 359 363 357 361 210,000
1986/02/25 359 360 357 359 216,000
1986/02/24 361 361 357 359 146,000
1986/02/22 361 362 356 356 132,000
1986/02/21 365 365 360 360 216,000
1986/02/20 364 365 360 364 242,000
1986/02/19 359 363 359 363 493,000
1986/02/18 362 363 352 352 291,000
1986/02/17 361 365 361 362 376,000
1986/02/15 365 369 361 361 284,000
1986/02/14 360 372 360 369 1,326,000
1986/02/13 352 357 352 355 262,000
1986/02/12 350 355 345 351 234,000
1986/02/10 355 357 345 350 239,000
1986/02/07 356 358 350 350 480,000
1986/02/06 350 364 350 355 933,000
1986/02/05 347 350 344 349 193,000
1986/02/04 349 350 341 342 394,000
1986/02/03 340 345 339 345 139,000
1986/02/01 340 340 339 339 86,000
1986/01/31 340 340 338 339 61,000
1986/01/30 341 341 338 338 68,000
1986/01/29 337 340 337 339 105,000
1986/01/28 339 340 338 338 70,000
1986/01/27 341 344 339 339 90,000
1986/01/25 342 342 337 341 73,000
1986/01/24 339 340 338 338 66,000
1986/01/23 336 339 336 337 190,000
1986/01/22 343 343 336 338 65,000
1986/01/21 340 340 335 338 110,000
1986/01/20 344 344 340 340 33,000
1986/01/18 345 345 342 344 46,000
1986/01/17 336 345 335 343 310,000
1986/01/16 335 341 334 335 380,000
1986/01/14 338 341 337 337 73,000
1986/01/13 340 343 339 339 94,000
1986/01/10 340 342 338 342 134,000
1986/01/09 331 344 331 338 146,000
1986/01/08 334 334 330 331 52,000
1986/01/07 335 335 330 330 52,000
1986/01/06 328 335 328 335 75,000
1986/01/04 326 330 326 326 41,000

このページの先頭へ