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
1989/12/29 1,230 1,230 1,190 1,200 113,000
1989/12/28 1,230 1,260 1,200 1,200 85,000
1989/12/27 1,250 1,280 1,230 1,250 165,000
1989/12/26 1,220 1,260 1,220 1,230 171,000
1989/12/25 1,230 1,230 1,210 1,210 149,000
1989/12/22 1,260 1,260 1,220 1,220 119,000
1989/12/21 1,270 1,300 1,250 1,260 149,000
1989/12/20 1,290 1,310 1,280 1,300 184,000
1989/12/19 1,220 1,330 1,200 1,310 462,000
1989/12/18 1,220 1,230 1,210 1,210 137,000
1989/12/15 1,240 1,250 1,210 1,240 238,000
1989/12/14 1,270 1,270 1,250 1,260 264,000
1989/12/13 1,280 1,280 1,250 1,270 320,000
1989/12/12 1,270 1,290 1,260 1,280 177,000
1989/12/11 1,310 1,310 1,270 1,270 186,000
1989/12/08 1,310 1,350 1,310 1,310 329,000
1989/12/07 1,300 1,340 1,290 1,310 241,000
1989/12/06 1,280 1,310 1,270 1,300 411,000
1989/12/05 1,340 1,340 1,280 1,290 487,000
1989/12/04 1,350 1,360 1,320 1,320 247,000
1989/12/01 1,380 1,390 1,340 1,370 405,000
1989/11/30 1,360 1,380 1,360 1,380 476,000
1989/11/29 1,370 1,390 1,340 1,340 376,000
1989/11/28 1,370 1,390 1,330 1,390 911,000
1989/11/27 1,400 1,420 1,390 1,390 476,000
1989/11/24 1,410 1,440 1,390 1,440 768,000
1989/11/22 1,360 1,440 1,360 1,420 2,643,999
1989/11/21 1,350 1,370 1,350 1,370 695,000
1989/11/20 1,390 1,390 1,330 1,380 672,000
1989/11/17 1,360 1,380 1,310 1,380 1,517,000
1989/11/16 1,400 1,400 1,350 1,360 2,417,999
1989/11/15 1,300 1,390 1,290 1,380 4,836,999
1989/11/14 1,200 1,280 1,200 1,260 3,042,999
1989/11/13 1,200 1,200 1,180 1,200 703,000
1989/11/10 1,200 1,210 1,180 1,200 1,729,000
1989/11/09 1,190 1,200 1,170 1,200 2,333,999
1989/11/08 1,130 1,180 1,130 1,160 2,106,000
1989/11/07 1,080 1,150 1,080 1,120 753,000
1989/11/06 1,110 1,120 1,090 1,100 254,000
1989/11/02 1,090 1,120 1,080 1,120 384,000
1989/11/01 1,110 1,120 1,080 1,080 744,000
1989/10/31 1,140 1,150 1,100 1,120 1,278,000
1989/10/30 1,100 1,150 1,080 1,120 2,424,999
1989/10/27 1,090 1,090 1,060 1,090 1,938,000
1989/10/26 1,020 1,090 1,020 1,090 1,644,000
1989/10/25 1,010 1,030 1,010 1,010 161,000
1989/10/24 1,020 1,030 1,010 1,010 212,000
1989/10/23 1,030 1,030 1,000 1,010 289,000
1989/10/20 1,020 1,030 990 1,030 592,000
1989/10/19 1,010 1,030 1,000 1,030 162,000
1989/10/18 1,010 1,030 1,010 1,030 298,000
1989/10/17 1,000 1,030 1,000 1,020 195,000
1989/10/16 1,000 1,010 995 1,010 223,000
1989/10/13 1,000 1,040 1,000 1,040 190,000
1989/10/12 1,020 1,050 995 1,040 334,000
1989/10/11 1,070 1,070 1,010 1,030 343,000
1989/10/09 1,060 1,080 1,050 1,060 355,000
1989/10/06 1,080 1,090 1,040 1,070 977,000
1989/10/05 1,040 1,070 1,030 1,070 875,000
1989/10/04 1,050 1,050 1,020 1,040 588,000
1989/10/03 1,060 1,060 1,020 1,050 1,673,000
1989/10/02 1,000 1,040 990 1,040 1,320,000
1989/09/29 991 1,010 990 991 1,592,000
1989/09/28 998 1,000 981 987 560,000
1989/09/27 1,010 1,020 985 990 1,743,000
1989/09/26 925 1,020 925 1,000 2,077,000
1989/09/25 924 939 920 930 84,000
1989/09/22 915 925 915 920 101,000
1989/09/21 925 925 915 915 50,000
1989/09/20 924 925 915 920 135,000
1989/09/19 930 938 925 934 61,000
1989/09/18 941 941 920 940 89,000
1989/09/14 948 950 936 937 623,000
1989/09/13 900 945 900 940 310,000
1989/09/12 900 919 893 900 90,000
1989/09/11 896 906 896 900 26,000
1989/09/08 905 910 905 906 73,000
1989/09/07 920 920 905 905 35,000
1989/09/06 904 930 903 920 30,000
1989/09/05 905 915 901 903 26,000
1989/09/04 920 935 900 935 77,000
1989/09/01 900 925 885 925 78,000
1989/08/31 902 908 900 901 57,000
1989/08/30 915 920 896 900 100,000
1989/08/29 910 920 905 915 119,000
1989/08/28 939 941 919 919 94,000
1989/08/25 942 948 929 939 117,000
1989/08/24 944 950 937 937 535,000
1989/08/23 909 945 904 940 555,000
1989/08/22 901 909 901 905 24,000
1989/08/21 910 915 896 896 97,000
1989/08/18 909 916 908 910 44,000
1989/08/17 900 909 895 905 128,000
1989/08/16 894 902 894 900 109,000
1989/08/15 898 900 894 894 65,000
1989/08/14 898 898 890 898 71,000
1989/08/11 911 911 901 901 52,000
1989/08/10 926 930 910 911 77,000
1989/08/09 935 935 920 927 149,000
1989/08/08 932 945 921 921 404,000
1989/08/07 894 938 893 935 356,000
1989/08/04 882 895 882 890 61,000
1989/08/03 880 889 880 881 126,000
1989/08/02 880 885 880 882 113,000
1989/08/01 880 888 880 886 130,000
1989/07/31 888 888 880 880 139,000
1989/07/28 881 890 880 890 139,000
1989/07/27 881 890 881 883 79,000
1989/07/26 895 895 880 881 78,000
1989/07/25 872 895 872 895 71,000
1989/07/24 882 882 870 882 60,000
1989/07/21 892 900 891 900 97,000
1989/07/20 894 895 894 894 51,000
1989/07/19 895 895 893 893 71,000
1989/07/18 900 905 895 896 25,000
1989/07/17 903 903 895 900 81,000
1989/07/14 897 905 896 905 56,000
1989/07/13 903 905 895 895 71,000
1989/07/12 905 907 895 905 91,000
1989/07/11 900 905 900 905 51,000
1989/07/10 910 911 900 900 62,000
1989/07/07 903 910 891 910 65,000
1989/07/06 891 908 891 904 54,000
1989/07/05 900 908 900 900 66,000
1989/07/04 904 904 896 896 83,000
1989/07/03 904 904 895 904 62,000
1989/06/30 910 910 897 904 96,000
1989/06/29 920 920 900 910 54,000
1989/06/28 915 924 880 900 279,000
1989/06/27 936 940 924 925 201,000
1989/06/26 945 945 936 936 243,000
1989/06/23 950 957 935 935 1,409,000
1989/06/22 921 951 918 950 1,655,000
1989/06/21 895 920 890 920 539,000
1989/06/20 890 900 885 887 106,000
1989/06/19 890 900 881 900 108,000
1989/06/16 890 890 870 880 195,000
1989/06/15 910 910 885 890 194,000
1989/06/14 900 900 890 890 175,000
1989/06/13 917 917 895 910 264,000
1989/06/12 926 926 890 900 133,000
1989/06/09 930 930 915 917 649,000
1989/06/08 905 920 896 920 182,000
1989/06/07 900 900 887 895 109,000
1989/06/06 890 905 875 890 174,000
1989/06/05 925 925 900 900 161,000
1989/06/02 917 925 916 916 315,000
1989/06/01 930 930 916 916 718,000
1989/05/31 923 938 920 922 712,000
1989/05/30 922 922 915 922 287,000
1989/05/29 915 923 915 915 237,000
1989/05/26 924 924 915 916 171,000
1989/05/25 914 924 910 911 149,000
1989/05/24 925 925 912 912 375,000
1989/05/23 915 920 912 915 326,000
1989/05/22 934 938 930 935 211,000
1989/05/19 938 938 926 934 303,000
1989/05/18 936 936 918 930 417,000
1989/05/17 920 950 915 931 1,085,000
1989/05/16 920 929 910 915 889,000
1989/05/15 904 919 876 919 1,483,000
1989/05/12 920 920 898 903 456,000
1989/05/11 899 919 895 913 693,000
1989/05/10 890 900 890 896 301,000
1989/05/09 890 900 877 881 295,000
1989/05/08 917 918 895 900 588,000
1989/05/02 928 928 900 918 1,099,000
1989/05/01 887 926 886 918 2,326,999
1989/04/28 870 898 868 876 2,272,000
1989/04/27 883 885 860 868 1,044,000
1989/04/26 835 888 835 873 2,979,999
1989/04/25 810 835 805 833 457,000
1989/04/24 831 835 810 820 233,000
1989/04/21 837 837 826 831 524,000
1989/04/20 838 846 835 840 1,596,000
1989/04/19 790 828 786 828 1,803,000
1989/04/18 791 791 785 786 187,000
1989/04/17 785 799 784 784 281,000
1989/04/14 787 797 785 790 348,000
1989/04/13 796 803 786 797 943,000
1989/04/12 781 795 780 791 341,000
1989/04/11 764 770 756 761 204,000
1989/04/10 770 775 760 769 102,000
1989/04/07 768 775 763 770 140,000
1989/04/06 770 780 770 775 151,000
1989/04/05 784 784 770 770 181,000
1989/04/04 798 798 770 770 282,000
1989/04/03 761 789 760 788 210,000
1989/03/31 742 765 742 752 146,000
1989/03/30 769 776 762 762 161,000
1989/03/29 750 765 745 750 150,000
1989/03/28 740 740 725 739 67,000
1989/03/27 730 735 715 720 86,000
1989/03/24 734 735 730 735 92,000
1989/03/23 740 740 725 735 108,000
1989/03/22 750 760 740 740 165,000
1989/03/20 750 765 750 750 126,000
1989/03/17 767 770 757 757 160,000
1989/03/16 770 779 767 767 432,000
1989/03/15 780 784 770 770 140,000
1989/03/14 769 780 766 780 189,000
1989/03/13 775 779 766 770 146,000
1989/03/10 770 780 766 766 129,000
1989/03/09 779 780 770 770 114,000
1989/03/08 790 791 775 776 159,000
1989/03/07 767 784 766 779 101,000
1989/03/06 785 785 765 765 105,000
1989/03/03 790 790 772 785 145,000
1989/03/02 788 788 770 770 104,000
1989/03/01 785 800 760 760 392,000
1989/02/28 795 804 785 785 343,000
1989/02/27 781 810 780 795 940,000
1989/02/23 760 791 757 791 620,000
1989/02/22 760 774 755 760 296,000
1989/02/21 739 750 735 750 310,000
1989/02/20 740 745 738 740 238,000
1989/02/17 740 750 740 740 121,000
1989/02/16 748 748 740 740 173,000
1989/02/15 750 750 745 748 197,000
1989/02/14 745 750 745 747 89,000
1989/02/13 768 768 739 745 155,000
1989/02/10 770 770 760 765 204,000
1989/02/09 775 779 770 770 299,000
1989/02/08 765 780 764 770 317,000
1989/02/07 772 777 751 769 276,000
1989/02/06 772 789 772 772 275,000
1989/02/03 780 790 780 782 369,000
1989/02/02 799 807 790 791 691,000
1989/02/01 800 809 790 809 1,045,000
1989/01/31 808 821 800 810 3,636,999
1989/01/30 774 807 765 800 3,313,999
1989/01/28 760 769 758 764 417,000
1989/01/27 759 760 750 755 579,000
1989/01/26 740 756 727 750 555,000
1989/01/25 730 732 718 732 437,000
1989/01/24 727 727 720 727 172,000
1989/01/23 727 727 710 710 219,000
1989/01/20 730 730 725 725 139,000
1989/01/19 738 740 725 726 189,000
1989/01/18 725 740 719 740 206,000
1989/01/17 723 729 708 715 241,000
1989/01/13 719 727 713 713 158,000
1989/01/12 701 714 700 711 144,000
1989/01/11 695 700 690 700 189,000
1989/01/10 695 700 690 695 117,000
1989/01/09 670 695 670 695 101,000
1989/01/06 670 684 670 670 62,000
1989/01/05 700 705 685 685 82,000
1989/01/04 665 680 665 680 33,000

このページの先頭へ