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
2000/12/29 61 62 61 61 28,000
2000/12/28 61 63 60 63 68,000
2000/12/27 61 62 61 62 30,000
2000/12/26 62 63 61 62 62,000
2000/12/25 61 63 61 62 150,000
2000/12/22 62 64 60 61 122,000
2000/12/21 61 62 60 62 175,000
2000/12/20 67 67 64 66 211,000
2000/12/19 67 69 66 67 100,000
2000/12/18 67 68 67 68 80,000
2000/12/15 68 71 67 70 110,000
2000/12/14 69 69 68 68 141,000
2000/12/13 72 72 69 69 77,000
2000/12/12 72 72 70 70 67,000
2000/12/11 70 72 69 72 52,000
2000/12/08 68 69 68 69 110,000
2000/12/07 69 71 68 69 72,000
2000/12/06 74 74 71 72 112,000
2000/12/05 76 76 72 74 342,000
2000/12/04 72 75 72 75 269,000
2000/12/01 70 73 69 72 159,000
2000/11/30 70 70 69 70 82,000
2000/11/29 70 70 68 70 112,000
2000/11/28 70 70 68 68 40,000
2000/11/27 69 70 68 69 53,000
2000/11/24 67 69 67 68 30,000
2000/11/22 65 67 65 67 35,000
2000/11/21 67 67 65 65 76,000
2000/11/20 70 70 67 67 97,000
2000/11/17 67 68 66 68 60,000
2000/11/16 68 69 67 69 43,000
2000/11/15 67 69 67 68 40,000
2000/11/14 70 70 68 68 12,000
2000/11/13 68 70 67 67 38,000
2000/11/10 70 70 68 68 32,000
2000/11/09 72 72 68 71 112,000
2000/11/08 70 70 68 69 53,000
2000/11/07 69 69 68 69 34,000
2000/11/06 70 70 68 69 44,000
2000/11/02 67 68 66 68 28,000
2000/11/01 66 68 66 68 11,000
2000/10/31 65 66 65 66 37,000
2000/10/30 66 68 65 68 97,000
2000/10/27 66 66 65 66 97,000
2000/10/26 65 68 65 66 92,000
2000/10/25 69 69 66 66 31,000
2000/10/24 67 68 66 66 38,000
2000/10/23 68 69 67 67 40,000
2000/10/20 70 71 69 70 176,000
2000/10/19 67 68 67 67 18,000
2000/10/18 68 68 66 67 39,000
2000/10/17 70 70 67 69 76,000
2000/10/16 68 70 68 70 22,000
2000/10/13 70 70 67 68 63,000
2000/10/12 71 72 70 70 20,000
2000/10/11 71 73 70 73 92,000
2000/10/10 74 75 71 71 45,000
2000/10/06 75 76 74 74 55,000
2000/10/05 76 77 75 75 56,000
2000/10/04 78 78 75 78 63,000
2000/10/03 80 80 77 79 20,000
2000/10/02 78 78 77 78 17,000
2000/09/29 76 78 76 77 51,000
2000/09/28 80 80 76 76 61,000
2000/09/27 77 79 76 79 34,000
2000/09/26 78 79 78 78 44,000
2000/09/25 77 78 76 78 97,000
2000/09/22 76 78 76 77 127,000
2000/09/21 78 79 76 78 205,000
2000/09/20 80 80 77 77 177,000
2000/09/19 78 80 77 80 18,000
2000/09/18 77 79 77 79 12,000
2000/09/14 77 80 77 77 26,000
2000/09/13 78 78 76 77 21,000
2000/09/12 79 79 77 77 70,000
2000/09/11 78 79 78 78 23,000
2000/09/08 79 79 77 77 63,000
2000/09/07 79 79 78 78 93,000
2000/09/06 80 80 79 79 58,000
2000/09/05 80 81 79 81 28,000
2000/09/04 82 83 78 83 66,000
2000/09/01 80 82 76 78 98,000
2000/08/31 81 82 80 80 55,000
2000/08/30 85 85 82 82 109,000
2000/08/29 83 84 83 83 84,000
2000/08/28 84 84 83 83 73,000
2000/08/25 83 84 83 84 45,000
2000/08/24 82 85 82 83 69,000
2000/08/23 83 84 83 83 16,000
2000/08/22 85 85 83 84 88,000
2000/08/21 83 83 82 82 42,000
2000/08/18 82 85 81 84 92,000
2000/08/17 83 85 81 81 86,000
2000/08/16 85 85 83 83 33,000
2000/08/15 82 85 81 83 49,000
2000/08/14 81 82 81 81 31,000
2000/08/11 80 81 80 81 38,000
2000/08/10 81 82 80 80 40,000
2000/08/09 80 84 80 81 27,000
2000/08/08 82 85 82 82 19,000
2000/08/07 83 84 82 84 45,000
2000/08/04 80 83 80 83 28,000
2000/08/03 83 85 80 82 20,000
2000/08/02 83 84 83 83 24,000
2000/08/01 80 84 80 82 62,000
2000/07/31 82 82 75 80 147,000
2000/07/28 84 84 81 82 82,000
2000/07/27 88 89 84 84 60,000
2000/07/26 83 88 83 87 91,000
2000/07/25 88 89 75 87 192,000
2000/07/24 91 91 87 88 73,000
2000/07/21 91 92 89 91 85,000
2000/07/19 90 90 87 89 133,000
2000/07/18 96 96 90 90 214,000
2000/07/17 99 99 91 94 123,000
2000/07/14 95 95 89 89 241,000
2000/07/13 97 97 93 93 223,000
2000/07/12 100 101 96 97 288,000
2000/07/11 94 102 94 100 762,000
2000/07/10 91 93 90 93 220,000
2000/07/07 89 91 89 90 122,000
2000/07/06 91 92 89 89 105,000
2000/07/05 96 96 90 92 409,000
2000/07/04 98 98 90 91 550,000
2000/07/03 90 95 87 95 907,000
2000/06/30 85 85 83 84 281,000
2000/06/29 83 85 82 83 402,000
2000/06/28 81 82 80 82 134,000
2000/06/27 81 81 78 80 59,000
2000/06/26 78 81 78 79 74,000
2000/06/23 80 81 78 79 50,000
2000/06/22 82 82 80 80 110,000
2000/06/21 85 85 82 82 102,000
2000/06/20 85 85 81 84 202,000
2000/06/19 81 82 78 81 102,000
2000/06/16 82 85 80 80 186,000
2000/06/15 84 84 82 82 269,000
2000/06/14 88 91 80 83 1,093,000
2000/06/13 74 88 74 88 2,342,000
2000/06/12 74 75 73 74 467,000
2000/06/09 74 75 72 74 191,000
2000/06/08 77 77 73 74 41,000
2000/06/07 72 76 72 73 133,000
2000/06/06 75 77 72 72 79,000
2000/06/05 74 74 71 72 18,000
2000/06/02 72 75 72 75 36,000
2000/06/01 73 75 73 75 14,000
2000/05/31 74 75 73 75 22,000
2000/05/30 79 80 74 74 68,000
2000/05/29 75 75 73 73 19,000
2000/05/26 75 75 72 75 94,000
2000/05/25 75 76 75 76 7,000
2000/05/24 78 78 74 74 73,000
2000/05/23 80 82 78 79 62,000
2000/05/22 83 83 78 80 130,000
2000/05/19 78 80 76 80 127,000
2000/05/18 79 79 75 79 32,000
2000/05/17 77 77 75 76 20,000
2000/05/16 76 79 76 79 24,000
2000/05/15 73 79 71 75 52,000
2000/05/12 77 77 75 75 24,000
2000/05/11 79 79 73 78 34,000
2000/05/10 75 79 75 78 42,000
2000/05/09 73 75 72 73 94,000
2000/05/08 75 77 73 77 27,000
2000/05/02 75 76 72 72 40,000
2000/05/01 70 76 69 76 128,000
2000/04/28 70 71 70 70 46,000
2000/04/27 74 74 70 70 99,000
2000/04/26 75 75 71 74 47,000
2000/04/25 74 75 73 75 31,000
2000/04/24 72 76 72 73 46,000
2000/04/21 77 77 75 77 43,000
2000/04/20 82 82 76 80 114,000
2000/04/19 75 79 75 75 25,000
2000/04/18 79 79 76 78 19,000
2000/04/17 77 77 71 74 97,000
2000/04/14 80 80 80 80 28,000
2000/04/13 82 82 80 82 11,000
2000/04/12 83 83 79 80 52,000
2000/04/11 80 82 79 82 44,000
2000/04/10 80 82 80 82 52,000
2000/04/07 82 82 79 80 71,000
2000/04/06 85 85 82 82 20,000
2000/04/05 84 85 84 85 114,000
2000/04/04 80 81 80 80 83,000
2000/04/03 80 82 78 82 79,000
2000/03/31 77 82 77 78 34,000
2000/03/30 77 80 77 77 137,000
2000/03/29 79 83 75 77 217,000
2000/03/28 82 82 78 78 66,000
2000/03/27 86 86 83 83 98,000
2000/03/24 92 92 85 87 255,000
2000/03/23 83 94 81 94 507,000
2000/03/22 82 84 78 84 251,000
2000/03/21 78 82 75 82 206,000
2000/03/17 76 76 74 75 48,000
2000/03/16 75 77 72 77 110,000
2000/03/15 73 75 68 73 86,000
2000/03/14 72 75 72 73 72,000
2000/03/13 70 73 70 71 70,000
2000/03/10 70 70 68 68 158,000
2000/03/09 67 70 66 68 17,000
2000/03/08 73 73 68 70 52,000
2000/03/07 67 68 67 68 61,000
2000/03/06 68 69 67 67 60,000
2000/03/03 66 68 65 68 57,000
2000/03/02 68 68 65 66 75,000
2000/03/01 70 71 68 68 35,000
2000/02/29 70 70 69 70 38,000
2000/02/28 70 72 67 68 99,000
2000/02/25 67 69 65 69 93,000
2000/02/24 65 70 65 66 37,000
2000/02/23 66 66 65 66 38,000
2000/02/22 70 70 65 67 140,000
2000/02/21 65 69 65 65 40,000
2000/02/18 70 70 66 70 55,000
2000/02/17 70 73 65 65 84,000
2000/02/16 71 71 65 69 87,000
2000/02/15 75 75 69 71 137,000
2000/02/14 75 78 75 75 46,000
2000/02/10 75 76 75 75 27,000
2000/02/09 77 78 75 75 27,000
2000/02/08 78 79 76 76 53,000
2000/02/07 80 81 77 78 138,000
2000/02/04 79 83 78 78 52,000
2000/02/03 79 81 79 79 34,000
2000/02/02 80 84 80 84 46,000
2000/02/01 81 83 80 80 39,000
2000/01/31 81 87 78 80 58,000
2000/01/28 86 86 81 83 68,000
2000/01/27 82 82 80 80 77,000
2000/01/26 83 83 81 81 67,000
2000/01/25 87 87 82 82 22,000
2000/01/24 88 88 87 87 11,000
2000/01/21 89 89 84 84 32,000
2000/01/20 92 94 87 90 118,000
2000/01/19 87 89 85 89 49,000
2000/01/18 83 87 83 87 70,000
2000/01/17 82 85 80 83 73,000
2000/01/14 78 81 77 77 60,000
2000/01/13 78 80 78 80 41,000
2000/01/12 82 82 78 80 17,000
2000/01/11 83 84 79 82 21,000
2000/01/07 78 83 78 83 16,000
2000/01/06 83 83 77 77 54,000
2000/01/05 85 85 76 83 39,000
2000/01/04 85 87 80 80 66,000

このページの先頭へ