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
2001/12/28 55 55 51 53 76,000
2001/12/27 49 50 48 50 74,000
2001/12/26 46 50 45 49 124,000
2001/12/25 47 47 43 45 53,000
2001/12/21 47 47 43 43 144,000
2001/12/20 42 45 41 44 479,000
2001/12/19 39 41 38 40 642,000
2001/12/18 37 38 35 37 324,000
2001/12/17 45 46 36 40 417,000
2001/12/14 50 51 45 48 245,000
2001/12/13 52 53 51 52 88,000
2001/12/12 53 54 52 54 104,000
2001/12/11 51 52 51 51 272,000
2001/12/10 55 55 50 51 271,000
2001/12/07 59 59 55 57 177,000
2001/12/06 62 65 59 59 444,000
2001/12/05 62 63 59 62 417,000
2001/12/04 60 61 55 56 177,000
2001/12/03 61 61 60 61 65,000
2001/11/30 61 62 60 62 126,000
2001/11/29 70 70 63 64 145,000
2001/11/28 65 66 64 66 201,000
2001/11/27 70 70 68 68 45,000
2001/11/26 67 70 67 70 49,000
2001/11/22 66 68 66 68 49,000
2001/11/21 67 69 65 67 70,000
2001/11/20 71 73 67 67 77,000
2001/11/19 75 75 72 72 160,000
2001/11/16 65 68 65 68 138,000
2001/11/15 65 68 65 68 27,000
2001/11/14 70 71 65 65 38,000
2001/11/13 65 67 65 67 76,000
2001/11/12 67 67 65 66 38,000
2001/11/09 68 68 67 68 30,000
2001/11/08 68 68 67 67 57,000
2001/11/07 69 72 68 72 67,000
2001/11/06 67 70 67 69 68,000
2001/11/05 68 68 65 67 68,000
2001/11/02 69 69 68 68 32,000
2001/11/01 71 71 69 70 54,000
2001/10/31 72 72 69 71 84,000
2001/10/30 75 75 72 73 80,000
2001/10/29 75 75 73 74 73,000
2001/10/26 77 77 75 75 82,000
2001/10/25 76 77 73 77 83,000
2001/10/24 76 77 71 76 144,000
2001/10/23 76 79 74 77 223,000
2001/10/22 69 78 69 75 323,000
2001/10/19 69 69 67 68 120,000
2001/10/18 69 69 68 69 72,000
2001/10/17 69 70 69 69 54,000
2001/10/16 69 70 68 70 57,000
2001/10/15 68 70 68 69 58,000
2001/10/12 70 71 68 70 168,000
2001/10/11 68 70 67 70 63,000
2001/10/10 68 69 67 69 70,000
2001/10/09 68 68 67 68 49,000
2001/10/05 69 70 69 69 70,000
2001/10/04 69 71 69 71 125,000
2001/10/03 69 71 69 70 90,000
2001/10/02 69 71 67 70 113,000
2001/10/01 70 70 66 69 109,000
2001/09/28 65 70 65 69 161,000
2001/09/27 66 67 65 65 171,000
2001/09/26 70 70 60 63 254,000
2001/09/25 70 71 69 70 92,000
2001/09/21 68 69 67 68 153,000
2001/09/20 70 72 69 72 84,000
2001/09/19 75 75 72 73 144,000
2001/09/18 71 72 68 70 151,000
2001/09/17 70 71 67 68 167,000
2001/09/14 71 76 71 75 214,000
2001/09/13 65 71 65 71 301,000
2001/09/12 75 76 67 68 425,000
2001/09/11 86 86 82 82 125,000
2001/09/10 86 86 84 86 117,000
2001/09/07 86 86 84 86 70,000
2001/09/06 88 88 84 87 110,000
2001/09/05 88 93 85 88 150,000
2001/09/04 85 90 83 89 180,000
2001/09/03 99 99 88 89 302,000
2001/08/31 103 107 96 96 267,000
2001/08/30 101 104 99 104 241,000
2001/08/29 102 108 98 105 434,000
2001/08/28 108 108 102 105 325,000
2001/08/27 108 113 106 111 1,344,000
2001/08/24 102 108 98 106 860,000
2001/08/23 91 104 90 100 449,000
2001/08/22 89 90 89 90 76,000
2001/08/21 92 93 88 88 123,000
2001/08/20 88 89 88 88 30,000
2001/08/17 90 90 88 90 66,000
2001/08/16 90 90 88 89 54,000
2001/08/15 90 91 89 89 70,000
2001/08/14 89 91 89 90 52,000
2001/08/13 89 91 86 89 19,000
2001/08/10 92 92 90 90 48,000
2001/08/09 90 92 90 92 49,000
2001/08/08 91 93 91 92 27,000
2001/08/07 90 93 90 93 37,000
2001/08/06 89 90 89 89 23,000
2001/08/03 91 93 90 90 53,000
2001/08/02 89 92 88 91 72,000
2001/08/01 86 89 86 89 63,000
2001/07/31 85 87 85 85 75,000
2001/07/30 95 95 87 87 61,000
2001/07/27 87 90 87 90 39,000
2001/07/26 90 91 87 87 40,000
2001/07/25 90 90 86 90 48,000
2001/07/24 81 90 81 90 124,000
2001/07/23 92 92 82 83 157,000
2001/07/19 95 95 90 92 114,000
2001/07/18 94 94 91 92 83,000
2001/07/17 95 96 93 93 53,000
2001/07/16 95 96 95 95 35,000
2001/07/13 100 100 95 95 68,000
2001/07/12 93 97 93 96 82,000
2001/07/11 97 98 95 97 78,000
2001/07/10 96 99 96 99 82,000
2001/07/09 100 100 97 98 160,000
2001/07/06 103 105 101 102 127,000
2001/07/05 108 108 104 105 197,000
2001/07/04 104 104 102 103 50,000
2001/07/03 106 106 103 104 73,000
2001/07/02 109 109 106 106 44,000
2001/06/29 111 111 108 109 60,000
2001/06/28 113 113 109 111 183,000
2001/06/27 109 113 108 113 322,000
2001/06/26 108 109 107 109 97,000
2001/06/25 108 109 106 106 82,000
2001/06/22 107 108 100 108 192,000
2001/06/21 105 107 103 103 96,000
2001/06/20 108 108 102 102 104,000
2001/06/19 104 105 101 104 102,000
2001/06/18 105 105 102 104 80,000
2001/06/15 106 108 105 105 86,000
2001/06/14 106 110 106 106 114,000
2001/06/13 104 109 100 106 345,000
2001/06/12 114 114 105 109 432,000
2001/06/11 120 121 112 116 1,217,000
2001/06/08 113 119 112 119 1,590,000
2001/06/07 108 114 102 113 936,000
2001/06/06 100 108 97 108 375,000
2001/06/05 95 100 90 100 258,000
2001/06/04 98 99 95 95 130,000
2001/06/01 100 102 99 100 111,000
2001/05/31 102 103 99 99 92,000
2001/05/30 106 106 103 103 60,000
2001/05/29 107 108 105 105 49,000
2001/05/28 109 109 106 106 87,000
2001/05/25 105 109 105 106 122,000
2001/05/24 107 110 106 106 80,000
2001/05/23 110 112 108 109 143,000
2001/05/22 115 115 110 110 197,000
2001/05/21 112 115 111 111 162,000
2001/05/18 107 117 104 115 776,000
2001/05/17 111 112 105 107 159,000
2001/05/16 108 115 107 107 816,000
2001/05/15 96 105 95 105 444,000
2001/05/14 100 102 97 97 261,000
2001/05/11 105 105 103 104 96,000
2001/05/10 106 108 103 105 162,000
2001/05/09 106 108 101 106 213,000
2001/05/08 113 114 110 111 295,000
2001/05/07 115 116 113 113 157,000
2001/05/02 116 117 113 114 273,000
2001/05/01 115 116 113 115 251,000
2001/04/27 115 117 113 113 176,000
2001/04/26 120 120 116 117 365,000
2001/04/25 114 120 114 119 592,000
2001/04/24 112 113 111 112 245,000
2001/04/23 113 114 112 112 146,000
2001/04/20 116 116 111 113 304,000
2001/04/19 114 117 114 116 202,000
2001/04/18 112 115 112 114 229,000
2001/04/17 117 118 114 114 291,000
2001/04/16 124 125 116 121 397,000
2001/04/13 115 127 113 123 1,097,000
2001/04/12 111 114 111 114 407,000
2001/04/11 112 114 111 112 216,000
2001/04/10 112 114 111 111 187,000
2001/04/09 115 116 112 114 205,000
2001/04/06 120 122 114 114 393,000
2001/04/05 125 125 118 119 585,000
2001/04/04 116 124 116 124 974,000
2001/04/03 112 124 111 116 949,000
2001/04/02 111 113 110 113 658,000
2001/03/30 114 116 110 113 930,000
2001/03/29 117 123 110 119 666,000
2001/03/28 133 133 116 125 1,997,000
2001/03/27 143 144 124 124 2,645,000
2001/03/26 127 139 122 135 6,868,000
2001/03/23 99 116 98 112 6,234,000
2001/03/22 94 101 89 98 2,691,000
2001/03/21 82 97 81 97 3,211,000
2001/03/19 88 88 81 84 1,407,000
2001/03/16 83 97 82 84 5,534,000
2001/03/15 70 87 67 81 1,331,000
2001/03/14 69 74 67 73 382,000
2001/03/13 70 75 65 65 482,000
2001/03/12 68 80 67 70 608,000
2001/03/09 64 67 63 67 197,000
2001/03/08 62 63 62 63 34,000
2001/03/07 63 63 62 62 72,000
2001/03/06 63 63 62 63 27,000
2001/03/05 63 64 62 63 101,000
2001/03/02 64 64 63 63 109,000
2001/03/01 64 66 63 64 115,000
2001/02/28 64 65 64 65 166,000
2001/02/27 64 65 63 63 199,000
2001/02/26 63 63 62 63 78,000
2001/02/23 61 63 61 63 51,000
2001/02/22 63 63 61 61 67,000
2001/02/21 63 63 62 63 61,000
2001/02/20 63 63 62 63 128,000
2001/02/19 62 62 62 62 74,000
2001/02/16 64 64 60 62 417,000
2001/02/15 63 64 62 64 40,000
2001/02/14 62 63 61 63 58,000
2001/02/13 63 63 61 61 44,000
2001/02/09 62 63 62 62 94,000
2001/02/08 61 62 61 62 15,000
2001/02/07 62 62 61 62 97,000
2001/02/06 61 63 61 62 28,000
2001/02/05 64 64 62 63 29,000
2001/02/02 63 64 62 64 28,000
2001/02/01 63 63 62 62 34,000
2001/01/31 66 67 62 62 179,000
2001/01/30 63 63 61 63 144,000
2001/01/29 62 62 61 61 82,000
2001/01/26 61 63 61 61 35,000
2001/01/25 61 62 61 61 19,000
2001/01/24 63 63 62 63 79,000
2001/01/23 63 63 61 63 32,000
2001/01/22 63 63 61 63 136,000
2001/01/19 60 61 59 61 100,000
2001/01/18 59 61 59 60 87,000
2001/01/17 60 60 59 60 101,000
2001/01/16 58 60 58 60 53,000
2001/01/15 57 59 57 57 62,000
2001/01/12 56 58 56 58 52,000
2001/01/11 58 60 55 56 150,000
2001/01/10 59 60 58 58 82,000
2001/01/09 60 61 59 59 47,000
2001/01/05 60 62 60 61 55,000
2001/01/04 63 64 62 62 96,000

このページの先頭へ