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
1990/12/28 515 515 490 495 30,000
1990/12/27 510 515 500 515 101,000
1990/12/26 489 500 489 500 99,000
1990/12/25 515 515 484 484 139,000
1990/12/21 528 528 515 515 170,000
1990/12/20 545 550 528 528 78,000
1990/12/19 550 550 533 540 55,000
1990/12/18 540 540 527 535 32,000
1990/12/17 530 530 528 530 42,000
1990/12/14 560 560 540 540 46,000
1990/12/13 550 561 550 552 72,000
1990/12/12 524 550 524 540 59,000
1990/12/11 540 540 528 528 123,000
1990/12/10 527 530 527 530 58,000
1990/12/07 473 507 468 507 114,000
1990/12/06 460 468 460 468 117,000
1990/12/05 449 450 445 450 89,000
1990/12/04 480 483 469 469 69,000
1990/12/03 500 500 487 490 42,000
1990/11/30 480 480 460 470 246,000
1990/11/29 500 500 481 481 48,000
1990/11/28 524 527 500 500 50,000
1990/11/27 525 525 521 523 44,000
1990/11/26 521 526 520 521 50,000
1990/11/22 521 535 520 520 120,000
1990/11/21 540 542 511 511 38,000
1990/11/20 576 576 550 550 30,000
1990/11/19 560 575 546 575 59,000
1990/11/16 540 550 540 540 101,000
1990/11/15 620 620 575 575 60,000
1990/11/14 610 625 610 610 56,000
1990/11/09 551 561 551 560 76,000
1990/11/08 620 620 581 595 49,000
1990/11/07 640 640 625 626 64,000
1990/11/06 651 659 641 641 51,000
1990/11/05 626 660 626 640 63,000
1990/11/02 640 641 626 631 92,000
1990/11/01 699 699 650 650 68,000
1990/10/31 690 715 690 690 224,000
1990/10/30 660 680 660 680 49,000
1990/10/29 660 660 638 659 108,000
1990/10/26 660 660 630 638 88,000
1990/10/25 611 650 611 650 80,000
1990/10/24 605 618 601 601 51,000
1990/10/23 610 629 610 628 110,000
1990/10/22 591 610 591 610 73,000
1990/10/19 560 600 555 582 89,000
1990/10/18 535 540 527 540 51,000
1990/10/17 540 540 525 535 63,000
1990/10/16 538 545 535 540 23,000
1990/10/15 530 540 530 540 28,000
1990/10/12 529 530 519 530 32,000
1990/10/11 546 546 530 530 12,000
1990/10/09 560 565 545 546 51,000
1990/10/08 526 547 525 545 89,000
1990/10/05 510 530 510 520 62,000
1990/10/04 530 530 508 508 74,000
1990/10/03 535 535 520 520 36,000
1990/10/02 499 515 499 506 117,000
1990/10/01 519 519 514 515 23,000
1990/09/28 538 538 500 520 110,000
1990/09/27 550 551 538 550 56,000
1990/09/26 591 600 550 550 76,000
1990/09/25 590 590 590 590 3,000
1990/09/21 619 620 610 620 23,000
1990/09/20 631 639 620 620 92,000
1990/09/19 630 640 630 630 38,000
1990/09/18 651 660 630 630 32,000
1990/09/17 660 660 641 659 19,000
1990/09/14 660 660 640 650 94,000
1990/09/13 680 685 675 675 15,000
1990/09/12 640 670 640 670 76,000
1990/09/11 660 660 649 650 68,000
1990/09/10 640 660 630 660 41,000
1990/09/07 649 650 620 650 56,000
1990/09/06 680 680 680 680 13,000
1990/09/05 680 681 650 675 93,000
1990/09/04 685 690 679 680 47,000
1990/09/03 680 710 680 680 110,000
1990/08/31 665 689 655 663 190,000
1990/08/30 631 656 631 655 57,000
1990/08/29 641 641 625 630 36,000
1990/08/28 656 656 631 631 25,000
1990/08/27 615 626 615 626 64,000
1990/08/24 624 635 624 624 110,000
1990/08/23 670 670 650 650 80,000
1990/08/22 690 690 670 690 101,000
1990/08/21 709 710 708 709 48,000
1990/08/20 690 700 690 695 86,000
1990/08/17 709 709 693 693 71,000
1990/08/16 708 709 700 709 52,000
1990/08/15 690 708 690 708 97,000
1990/08/14 675 681 672 680 100,000
1990/08/13 705 705 660 660 52,000
1990/08/10 720 720 705 705 53,000
1990/08/09 730 730 701 701 63,000
1990/08/08 696 715 695 715 51,000
1990/08/07 735 735 687 695 141,000
1990/08/06 738 740 729 738 50,000
1990/08/03 800 800 778 778 71,000
1990/08/02 817 817 810 810 73,000
1990/08/01 822 822 813 815 61,000
1990/07/31 811 817 810 812 41,000
1990/07/30 811 815 810 810 74,000
1990/07/27 815 815 810 811 32,000
1990/07/26 833 840 810 810 97,000
1990/07/25 832 841 831 832 80,000
1990/07/24 843 844 830 830 206,000
1990/07/23 884 884 842 842 70,000
1990/07/20 870 870 865 865 52,000
1990/07/19 869 869 860 860 52,000
1990/07/18 850 870 845 870 78,000
1990/07/17 860 860 836 838 41,000
1990/07/16 830 835 830 830 74,000
1990/07/13 836 836 830 831 43,000
1990/07/12 831 838 831 835 84,000
1990/07/11 862 870 831 831 54,000
1990/07/10 855 860 845 845 70,000
1990/07/09 871 872 850 865 74,000
1990/07/06 823 873 823 873 108,000
1990/07/05 830 830 823 823 73,000
1990/07/04 825 833 820 823 93,000
1990/07/03 828 829 820 822 95,000
1990/07/02 833 836 822 829 62,000
1990/06/29 850 850 819 819 193,000
1990/06/28 859 859 831 841 113,000
1990/06/27 845 860 845 860 179,000
1990/06/26 879 879 865 865 52,000
1990/06/25 895 899 880 880 105,000
1990/06/22 910 910 880 890 87,000
1990/06/21 925 930 901 901 52,000
1990/06/20 895 905 895 905 141,000
1990/06/19 900 901 893 901 72,000
1990/06/18 893 902 893 900 65,000
1990/06/15 922 930 892 892 69,000
1990/06/14 921 940 921 923 73,000
1990/06/13 951 953 926 940 165,000
1990/06/12 969 969 950 958 182,000
1990/06/11 940 974 935 967 436,000
1990/06/08 896 944 885 938 228,000
1990/06/07 885 888 876 880 163,000
1990/06/06 890 890 885 888 119,000
1990/06/05 890 900 885 888 162,000
1990/06/04 892 902 892 900 92,000
1990/06/01 900 904 895 902 155,000
1990/05/31 890 900 890 890 37,000
1990/05/30 890 890 885 885 98,000
1990/05/29 900 909 891 891 100,000
1990/05/28 918 918 885 886 141,000
1990/05/25 900 918 889 918 173,000
1990/05/24 899 910 891 900 160,000
1990/05/23 881 890 880 890 76,000
1990/05/22 890 890 869 871 128,000
1990/05/21 928 928 890 890 127,000
1990/05/18 934 934 920 920 155,000
1990/05/17 921 940 921 924 282,000
1990/05/16 920 920 910 920 241,000
1990/05/15 885 920 885 913 344,000
1990/05/14 880 890 875 875 130,000
1990/05/11 880 880 860 870 135,000
1990/05/10 846 874 840 860 271,000
1990/05/09 840 850 810 820 206,000
1990/05/08 801 850 801 850 196,000
1990/05/07 800 800 790 798 51,000
1990/05/02 750 780 750 780 62,000
1990/05/01 774 774 750 750 87,000
1990/04/27 780 780 765 765 85,000
1990/04/26 780 780 761 765 44,000
1990/04/25 770 780 760 770 79,000
1990/04/24 780 780 751 770 71,000
1990/04/23 800 800 780 780 127,000
1990/04/20 800 800 790 790 157,000
1990/04/19 755 757 750 750 95,000
1990/04/18 735 735 720 735 67,000
1990/04/17 750 750 725 725 107,000
1990/04/16 750 750 720 720 110,000
1990/04/13 750 760 725 750 56,000
1990/04/12 780 780 725 750 85,000
1990/04/11 790 800 760 780 111,000
1990/04/10 755 800 725 800 302,000
1990/04/09 745 745 745 745 124,000
1990/04/06 565 645 555 645 199,000
1990/04/05 520 545 510 545 382,000
1990/04/04 651 660 600 600 376,000
1990/04/03 721 736 631 640 1,798,000
1990/04/02 731 731 731 731 119,000
1990/03/30 849 849 831 831 152,000
1990/03/29 910 910 875 875 165,000
1990/03/28 960 960 900 910 268,000
1990/03/27 910 960 910 960 72,000
1990/03/27 1 -> 1.03 分割
1990/03/26 949 960 930 930 171,000
1990/03/23 970 970 950 950 143,000
1990/03/22 1,050 1,050 970 990 113,000
1990/03/20 1,050 1,070 1,030 1,030 32,000
1990/03/19 1,110 1,110 1,050 1,060 144,000
1990/03/16 1,110 1,130 1,100 1,100 91,000
1990/03/15 1,110 1,130 1,110 1,130 99,000
1990/03/14 1,110 1,130 1,100 1,110 190,000
1990/03/13 1,120 1,120 1,100 1,100 32,000
1990/03/12 1,110 1,130 1,100 1,100 36,000
1990/03/09 1,100 1,130 1,090 1,130 156,000
1990/03/08 1,050 1,100 1,040 1,100 83,000
1990/03/07 1,090 1,100 1,050 1,050 47,000
1990/03/06 1,100 1,100 1,080 1,100 65,000
1990/03/05 1,090 1,090 1,010 1,010 143,000
1990/03/02 1,100 1,100 1,080 1,090 102,000
1990/03/01 1,160 1,160 1,100 1,100 134,000
1990/02/28 1,100 1,150 1,100 1,150 58,000
1990/02/27 1,080 1,080 1,030 1,080 163,000
1990/02/26 1,120 1,130 1,000 1,000 75,000
1990/02/23 1,150 1,150 1,110 1,120 90,000
1990/02/22 1,120 1,150 1,120 1,140 66,000
1990/02/21 1,140 1,170 1,140 1,160 102,000
1990/02/20 1,110 1,140 1,110 1,130 127,000
1990/02/19 1,150 1,190 1,130 1,130 81,000
1990/02/16 1,150 1,150 1,140 1,150 62,000
1990/02/15 1,190 1,190 1,150 1,150 32,000
1990/02/14 1,160 1,170 1,150 1,170 48,000
1990/02/13 1,190 1,190 1,180 1,180 106,000
1990/02/09 1,190 1,190 1,170 1,190 70,000
1990/02/08 1,190 1,190 1,160 1,160 92,000
1990/02/07 1,200 1,200 1,170 1,170 88,000
1990/02/06 1,150 1,200 1,150 1,170 195,000
1990/02/05 1,150 1,150 1,140 1,150 50,000
1990/02/02 1,140 1,160 1,130 1,150 64,000
1990/02/01 1,120 1,150 1,120 1,130 145,000
1990/01/31 1,140 1,150 1,130 1,130 31,000
1990/01/30 1,150 1,170 1,150 1,150 75,000
1990/01/29 1,180 1,180 1,150 1,160 45,000
1990/01/26 1,200 1,200 1,180 1,180 46,000
1990/01/25 1,220 1,220 1,190 1,200 149,000
1990/01/24 1,180 1,220 1,170 1,220 321,000
1990/01/23 1,150 1,170 1,150 1,170 112,000
1990/01/22 1,150 1,170 1,130 1,130 45,000
1990/01/19 1,160 1,170 1,150 1,160 118,000
1990/01/18 1,130 1,160 1,130 1,140 33,000
1990/01/17 1,200 1,200 1,150 1,190 47,000
1990/01/16 1,230 1,230 1,150 1,190 74,000
1990/01/12 1,180 1,210 1,150 1,210 135,000
1990/01/11 1,120 1,160 1,120 1,160 95,000
1990/01/10 1,150 1,150 1,110 1,150 101,000
1990/01/09 1,150 1,170 1,150 1,150 160,000
1990/01/08 1,170 1,170 1,150 1,150 55,000
1990/01/05 1,200 1,210 1,110 1,150 144,000

このページの先頭へ