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
1999/12/30 78 80 78 78 63,000
1999/12/29 80 85 79 79 106,000
1999/12/28 80 86 79 86 29,000
1999/12/27 78 80 78 78 27,000
1999/12/24 80 83 80 80 32,000
1999/12/22 85 85 77 78 99,000
1999/12/21 84 85 80 85 55,000
1999/12/20 91 91 84 85 114,000
1999/12/17 85 85 83 84 100,000
1999/12/16 85 85 81 81 63,000
1999/12/15 92 92 85 86 30,000
1999/12/14 88 90 87 90 32,000
1999/12/13 97 97 86 89 109,000
1999/12/10 98 98 90 95 172,000
1999/12/09 90 95 88 90 133,000
1999/12/08 98 98 89 90 110,000
1999/12/07 101 103 93 95 302,000
1999/12/06 96 96 89 90 109,000
1999/12/03 92 92 89 91 79,000
1999/12/02 98 102 90 91 118,000
1999/12/01 89 94 89 92 30,000
1999/11/30 90 93 89 90 33,000
1999/11/29 98 98 92 93 53,000
1999/11/26 91 91 85 91 47,000
1999/11/25 90 91 86 91 40,000
1999/11/24 98 98 93 93 38,000
1999/11/22 93 98 93 98 51,000
1999/11/19 98 98 92 93 123,000
1999/11/18 96 96 86 91 81,000
1999/11/17 79 87 79 86 82,000
1999/11/16 81 83 78 78 103,000
1999/11/15 80 84 78 78 153,000
1999/11/12 88 90 72 80 161,000
1999/11/11 90 90 88 88 114,000
1999/11/10 92 92 88 90 110,000
1999/11/09 96 98 92 93 77,000
1999/11/08 100 100 95 96 33,000
1999/11/05 97 100 95 95 76,000
1999/11/04 99 99 98 98 60,000
1999/11/02 99 99 97 98 49,000
1999/11/01 100 102 98 99 58,000
1999/10/29 105 105 100 101 46,000
1999/10/28 100 105 99 100 83,000
1999/10/27 102 102 98 98 119,000
1999/10/26 101 103 101 102 37,000
1999/10/25 103 105 101 102 49,000
1999/10/22 103 105 103 104 39,000
1999/10/21 104 105 104 105 72,000
1999/10/20 107 108 104 104 98,000
1999/10/19 108 108 105 108 94,000
1999/10/18 107 108 106 107 63,000
1999/10/15 110 110 107 108 39,000
1999/10/14 111 111 108 108 65,000
1999/10/13 110 115 108 111 45,000
1999/10/12 110 114 107 110 111,000
1999/10/08 109 110 106 107 56,000
1999/10/07 112 112 109 109 97,000
1999/10/06 112 114 110 113 20,000
1999/10/05 118 118 111 112 19,000
1999/10/04 118 118 116 118 26,000
1999/10/01 114 123 114 118 53,000
1999/09/30 118 125 115 120 86,000
1999/09/29 118 118 115 115 82,000
1999/09/28 117 119 117 118 22,000
1999/09/27 119 120 118 118 29,000
1999/09/24 120 120 118 120 77,000
1999/09/22 120 120 118 120 81,000
1999/09/21 121 121 118 120 117,000
1999/09/20 122 122 116 120 85,000
1999/09/17 117 119 116 119 31,000
1999/09/16 124 124 116 121 169,000
1999/09/14 125 126 124 125 93,000
1999/09/13 124 126 124 125 165,000
1999/09/10 123 124 123 124 149,000
1999/09/09 124 125 124 124 32,000
1999/09/08 124 125 124 124 79,000
1999/09/07 124 125 124 124 83,000
1999/09/06 124 124 122 124 89,000
1999/09/03 122 125 122 124 12,000
1999/09/02 129 129 122 122 21,000
1999/09/01 124 129 122 129 27,000
1999/08/31 123 124 123 123 15,000
1999/08/30 123 128 123 123 92,000
1999/08/27 125 130 125 129 15,000
1999/08/26 125 126 125 125 7,000
1999/08/25 128 129 123 125 95,000
1999/08/24 128 129 125 125 89,000
1999/08/23 130 131 127 129 62,000
1999/08/20 128 128 126 127 122,000
1999/08/19 126 130 126 126 25,000
1999/08/18 126 130 126 126 54,000
1999/08/17 130 130 125 126 18,000
1999/08/16 129 130 128 129 25,000
1999/08/13 124 125 124 124 14,000
1999/08/12 129 130 124 126 28,000
1999/08/11 129 129 124 126 9,000
1999/08/10 133 133 124 125 20,000
1999/08/09 128 128 124 128 22,000
1999/08/06 125 125 122 124 45,000
1999/08/05 123 126 121 121 37,000
1999/08/04 128 129 125 129 59,000
1999/08/03 139 139 120 129 54,000
1999/08/02 134 135 133 134 23,000
1999/07/30 140 140 134 136 52,000
1999/07/29 136 138 135 135 30,000
1999/07/28 136 141 134 134 47,000
1999/07/27 137 139 136 136 20,000
1999/07/26 136 140 136 140 34,000
1999/07/23 135 142 134 135 62,000
1999/07/22 143 143 135 136 62,000
1999/07/21 145 148 140 146 61,000
1999/07/19 147 147 134 138 106,000
1999/07/16 142 143 132 141 104,000
1999/07/15 141 143 141 141 34,000
1999/07/14 148 150 141 145 35,000
1999/07/13 143 144 142 143 36,000
1999/07/12 150 150 143 143 44,000
1999/07/09 146 150 141 150 22,000
1999/07/08 142 143 141 141 50,000
1999/07/07 148 148 142 142 50,000
1999/07/06 150 153 144 149 168,000
1999/07/05 145 149 143 144 43,000
1999/07/02 141 145 141 145 44,000
1999/07/01 145 145 141 141 105,000
1999/06/30 146 147 144 145 35,000
1999/06/29 150 150 143 143 53,000
1999/06/28 148 148 145 147 34,000
1999/06/25 150 150 143 143 71,000
1999/06/24 153 154 146 146 87,000
1999/06/23 156 157 153 153 114,000
1999/06/22 160 160 153 155 175,000
1999/06/21 162 164 155 155 286,000
1999/06/18 150 164 150 162 1,121,000
1999/06/17 150 150 147 149 158,000
1999/06/16 144 148 142 146 98,000
1999/06/15 142 145 142 143 34,000
1999/06/14 139 142 138 142 87,000
1999/06/11 148 149 143 143 242,000
1999/06/10 138 148 138 147 214,000
1999/06/09 146 150 137 138 218,000
1999/06/08 140 150 140 150 172,000
1999/06/07 134 140 132 139 45,000
1999/06/04 132 134 130 134 27,000
1999/06/03 134 135 130 130 44,000
1999/06/02 135 135 131 134 16,000
1999/06/01 137 137 130 135 75,000
1999/05/31 133 138 133 138 19,000
1999/05/28 138 139 133 138 125,000
1999/05/27 130 138 130 138 177,000
1999/05/26 129 135 126 130 100,000
1999/05/25 134 134 126 126 87,000
1999/05/24 130 140 125 134 157,000
1999/05/21 137 137 131 135 34,000
1999/05/20 134 137 130 136 163,000
1999/05/19 137 137 131 131 55,000
1999/05/18 141 141 136 136 69,000
1999/05/17 145 145 136 142 54,000
1999/05/14 147 147 145 146 67,000
1999/05/13 157 157 145 147 117,000
1999/05/12 152 161 151 155 524,000
1999/05/11 152 154 146 151 411,000
1999/05/10 135 149 135 147 499,000
1999/05/07 133 135 131 131 88,000
1999/05/06 133 135 131 131 182,000
1999/04/30 125 131 125 126 24,000
1999/04/28 133 134 128 128 65,000
1999/04/27 127 132 127 132 36,000
1999/04/26 129 132 127 132 30,000
1999/04/23 126 130 126 129 45,000
1999/04/22 130 130 125 125 58,000
1999/04/21 132 133 130 130 78,000
1999/04/20 136 137 131 132 79,000
1999/04/19 137 137 131 131 56,000
1999/04/16 135 136 133 135 41,000
1999/04/15 133 136 132 135 62,000
1999/04/14 137 140 133 133 162,000
1999/04/13 131 136 131 136 133,000
1999/04/12 132 134 130 130 67,000
1999/04/09 135 135 131 132 108,000
1999/04/08 130 134 127 131 384,000
1999/04/07 123 127 122 127 112,000
1999/04/06 121 124 120 124 111,000
1999/04/05 119 123 119 121 58,000
1999/04/02 120 121 118 118 96,000
1999/04/01 117 120 117 118 59,000
1999/03/31 117 121 117 118 47,000
1999/03/30 123 123 118 121 77,000
1999/03/29 119 121 117 121 34,000
1999/03/26 116 123 116 119 72,000
1999/03/25 117 120 110 115 97,000
1999/03/24 116 116 115 115 86,000
1999/03/23 123 123 121 121 101,000
1999/03/19 123 123 116 120 141,000
1999/03/18 122 123 115 115 151,000
1999/03/17 129 130 114 125 290,000
1999/03/16 117 129 116 129 514,000
1999/03/15 116 117 114 116 57,000
1999/03/12 115 115 110 111 81,000
1999/03/11 115 115 110 113 51,000
1999/03/10 111 117 111 115 123,000
1999/03/09 104 110 104 110 70,000
1999/03/08 106 113 106 113 116,000
1999/03/05 102 106 101 106 87,000
1999/03/04 103 104 102 102 77,000
1999/03/03 104 104 102 103 63,000
1999/03/02 105 106 104 104 60,000
1999/03/01 104 105 103 103 66,000
1999/02/26 104 106 104 104 127,000
1999/02/25 106 107 104 105 50,000
1999/02/24 106 107 104 104 34,000
1999/02/23 107 107 103 107 30,000
1999/02/22 105 108 104 108 116,000
1999/02/19 105 105 102 102 79,000
1999/02/18 107 107 104 107 38,000
1999/02/17 105 105 104 105 60,000
1999/02/16 104 108 104 106 46,000
1999/02/15 102 105 102 105 39,000
1999/02/12 104 106 103 104 43,000
1999/02/10 106 106 101 106 233,000
1999/02/09 104 110 101 101 241,000
1999/02/08 104 109 102 109 84,000
1999/02/05 108 108 103 104 100,000
1999/02/04 105 108 105 108 96,000
1999/02/03 109 109 105 106 40,000
1999/02/02 111 111 109 109 35,000
1999/02/01 111 112 110 110 49,000
1999/01/29 110 112 110 110 60,000
1999/01/28 110 112 109 110 99,000
1999/01/27 109 110 108 109 61,000
1999/01/26 107 111 107 109 156,000
1999/01/25 107 110 106 110 33,000
1999/01/22 106 111 106 107 55,000
1999/01/21 109 111 107 111 91,000
1999/01/20 110 115 105 111 116,000
1999/01/19 110 114 110 114 87,000
1999/01/18 109 114 109 114 42,000
1999/01/14 105 110 105 110 32,000
1999/01/13 105 105 105 105 45,000
1999/01/12 105 110 105 109 49,000
1999/01/11 105 109 105 107 66,000
1999/01/08 111 111 110 110 35,000
1999/01/07 110 115 110 111 104,000
1999/01/06 110 110 104 110 190,000
1999/01/05 115 115 108 110 79,000
1999/01/04 120 120 115 115 65,000

このページの先頭へ