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
2002/12/30 52 55 52 55 251,000
2002/12/27 55 56 54 54 156,000
2002/12/26 55 56 54 56 109,000
2002/12/25 54 55 53 55 202,000
2002/12/24 55 56 53 55 256,000
2002/12/20 58 59 54 57 434,000
2002/12/19 51 55 51 55 345,000
2002/12/18 55 55 53 54 262,000
2002/12/17 55 57 55 57 306,000
2002/12/16 55 55 54 54 188,000
2002/12/13 57 57 55 56 393,000
2002/12/12 57 58 56 56 247,000
2002/12/11 59 59 58 58 227,000
2002/12/10 58 59 58 59 216,000
2002/12/09 59 60 58 60 162,000
2002/12/06 60 60 59 59 428,000
2002/12/05 59 59 57 58 508,000
2002/12/04 59 60 59 59 304,000
2002/12/03 62 62 60 61 409,000
2002/12/02 63 63 61 61 406,000
2002/11/29 63 63 61 62 502,000
2002/11/28 60 61 59 60 599,000
2002/11/27 57 60 57 58 432,000
2002/11/26 61 62 58 60 297,000
2002/11/25 61 62 59 61 467,000
2002/11/22 57 59 56 58 659,000
2002/11/21 59 59 54 56 944,000
2002/11/20 51 57 51 56 440,000
2002/11/19 52 55 51 52 951,000
2002/11/18 61 61 56 57 875,000
2002/11/15 61 62 60 61 361,000
2002/11/14 62 63 60 61 509,000
2002/11/13 67 67 62 62 1,419,000
2002/11/12 62 69 60 69 1,623,000
2002/11/11 60 61 59 61 495,000
2002/11/08 60 61 59 61 680,000
2002/11/07 64 65 61 62 757,000
2002/11/06 65 66 64 64 793,000
2002/11/05 67 68 64 66 1,032,000
2002/11/01 65 67 64 65 1,111,000
2002/10/31 71 72 65 67 1,765,000
2002/10/30 68 73 67 70 1,931,000
2002/10/29 72 73 68 69 1,414,000
2002/10/28 77 77 71 74 2,085,000
2002/10/25 76 78 76 77 2,384,000
2002/10/24 82 82 75 78 4,386,000
2002/10/23 80 83 76 77 7,624,000
2002/10/22 85 96 81 84 21,655,000
2002/10/21 63 81 63 78 6,057,000
2002/10/18 59 60 57 59 271,000
2002/10/17 57 59 56 57 269,000
2002/10/16 62 62 58 58 740,000
2002/10/15 56 58 55 57 771,000
2002/10/11 52 52 50 51 301,000
2002/10/10 48 49 45 47 741,000
2002/10/09 58 58 51 51 526,000
2002/10/08 58 59 56 57 429,000
2002/10/07 61 61 59 59 647,000
2002/10/04 60 61 60 61 282,000
2002/10/03 62 62 60 60 459,000
2002/10/02 64 65 63 63 486,000
2002/10/01 65 65 63 64 287,000
2002/09/30 67 67 64 64 412,000
2002/09/27 66 67 65 66 256,000
2002/09/26 67 67 65 66 296,000
2002/09/25 66 67 65 67 474,000
2002/09/24 68 68 65 67 678,000
2002/09/20 68 69 66 68 610,000
2002/09/19 73 76 69 69 2,217,000
2002/09/18 65 70 65 70 1,739,000
2002/09/17 66 68 64 65 672,000
2002/09/13 65 66 63 65 745,000
2002/09/12 69 70 65 66 1,316,000
2002/09/11 63 73 62 70 2,494,000
2002/09/10 60 64 60 63 541,000
2002/09/09 61 61 59 59 207,000
2002/09/06 61 61 59 60 356,000
2002/09/05 61 64 60 61 364,000
2002/09/04 60 62 59 62 381,000
2002/09/03 65 65 62 62 449,000
2002/09/02 67 67 65 65 123,000
2002/08/30 69 69 67 68 264,000
2002/08/29 70 71 68 68 264,000
2002/08/28 72 73 71 71 252,000
2002/08/27 72 73 71 71 190,000
2002/08/26 71 74 71 73 264,000
2002/08/23 71 73 71 73 231,000
2002/08/22 72 72 70 70 315,000
2002/08/21 75 75 71 72 565,000
2002/08/20 75 77 73 75 372,000
2002/08/19 74 76 74 76 195,000
2002/08/16 77 77 74 76 317,000
2002/08/15 79 79 75 77 284,000
2002/08/14 75 81 74 76 619,000
2002/08/13 76 77 75 75 162,000
2002/08/12 78 79 75 76 223,000
2002/08/09 81 81 77 78 329,000
2002/08/08 82 83 78 80 626,000
2002/08/07 78 81 76 81 613,000
2002/08/06 74 78 72 75 635,000
2002/08/05 80 80 77 77 237,000
2002/08/02 83 83 80 80 298,000
2002/08/01 83 84 82 82 200,000
2002/07/31 83 84 83 83 125,000
2002/07/30 86 86 83 84 268,000
2002/07/29 83 85 82 82 233,000
2002/07/26 85 85 82 82 282,000
2002/07/25 88 89 84 85 663,000
2002/07/24 81 87 81 87 471,000
2002/07/23 77 83 77 82 384,000
2002/07/22 82 82 78 80 457,000
2002/07/19 83 84 82 83 182,000
2002/07/18 86 86 83 84 270,000
2002/07/17 83 84 81 82 603,000
2002/07/16 87 87 83 83 506,000
2002/07/15 87 87 85 86 432,000
2002/07/12 87 89 87 87 290,000
2002/07/11 90 90 88 88 377,000
2002/07/10 90 91 89 91 267,000
2002/07/09 92 92 88 90 505,000
2002/07/08 95 95 90 92 526,000
2002/07/05 95 96 90 92 1,788,000
2002/07/04 94 96 93 94 2,241,000
2002/07/03 83 94 83 92 3,134,000
2002/07/02 85 85 82 84 804,000
2002/07/01 88 89 84 86 1,254,000
2002/06/28 90 91 88 89 1,166,000
2002/06/27 93 93 90 91 719,000
2002/06/26 92 93 90 90 955,000
2002/06/25 93 97 92 92 1,232,000
2002/06/24 90 94 90 94 922,000
2002/06/21 92 95 91 93 966,000
2002/06/20 91 96 90 96 1,083,000
2002/06/19 100 101 94 95 1,335,000
2002/06/18 101 102 99 101 1,488,000
2002/06/17 103 103 98 99 1,523,000
2002/06/14 105 107 102 105 1,987,000
2002/06/13 110 110 106 107 2,945,000
2002/06/12 113 114 109 111 6,117,000
2002/06/11 107 114 106 114 9,802,000
2002/06/10 100 106 100 102 5,228,000
2002/06/07 95 98 94 98 821,000
2002/06/06 100 100 95 96 2,649,000
2002/06/05 91 100 90 100 3,065,000
2002/06/04 92 92 88 89 1,495,000
2002/06/03 91 93 90 92 1,329,000
2002/05/31 95 95 89 90 1,695,000
2002/05/30 92 96 92 95 1,640,000
2002/05/29 97 98 92 92 4,110,000
2002/05/28 97 104 95 97 13,401,000
2002/05/27 87 92 81 92 7,657,000
2002/05/24 62 63 61 62 270,000
2002/05/23 63 64 62 63 509,000
2002/05/22 61 63 61 63 594,000
2002/05/21 59 61 58 60 500,000
2002/05/20 57 58 56 57 233,000
2002/05/17 55 57 55 55 171,000
2002/05/16 54 55 53 55 198,000
2002/05/15 55 56 54 55 115,000
2002/05/14 56 56 55 55 143,000
2002/05/13 57 57 56 57 34,000
2002/05/10 57 58 57 57 45,000
2002/05/09 57 59 57 57 103,000
2002/05/08 58 59 56 56 90,000
2002/05/07 56 58 56 57 92,000
2002/05/02 57 58 56 58 75,000
2002/05/01 60 60 56 56 209,000
2002/04/30 57 57 56 56 121,000
2002/04/26 60 60 57 59 121,000
2002/04/25 61 61 59 60 157,000
2002/04/24 62 62 59 61 525,000
2002/04/23 61 64 61 62 1,476,000
2002/04/22 59 61 58 61 710,000
2002/04/19 56 57 56 56 51,000
2002/04/18 57 58 56 57 107,000
2002/04/17 57 59 56 58 156,000
2002/04/16 56 57 54 57 163,000
2002/04/15 58 58 56 57 224,000
2002/04/12 58 59 58 58 136,000
2002/04/11 59 60 59 59 158,000
2002/04/10 57 60 57 59 124,000
2002/04/09 60 60 58 59 192,000
2002/04/08 59 61 59 60 274,000
2002/04/05 58 58 57 57 91,000
2002/04/04 57 58 56 57 149,000
2002/04/03 55 56 55 56 49,000
2002/04/02 57 57 55 56 137,000
2002/04/01 57 57 55 57 128,000
2002/03/29 59 59 55 55 300,000
2002/03/28 57 60 55 59 692,000
2002/03/27 53 55 53 54 56,000
2002/03/26 55 55 53 53 108,000
2002/03/25 55 57 55 56 116,000
2002/03/22 57 59 56 57 151,000
2002/03/20 60 60 57 59 185,000
2002/03/19 61 61 59 59 328,000
2002/03/18 61 61 59 59 190,000
2002/03/15 56 58 55 58 113,000
2002/03/14 58 58 55 56 480,000
2002/03/13 62 63 58 59 2,606,000
2002/03/12 52 59 52 58 1,674,000
2002/03/11 50 51 49 50 218,000
2002/03/08 48 50 48 49 413,000
2002/03/07 49 50 47 50 223,000
2002/03/06 49 50 48 48 243,000
2002/03/05 52 53 50 51 358,000
2002/03/04 50 52 49 51 453,000
2002/03/01 48 49 46 49 555,000
2002/02/28 47 48 46 47 360,000
2002/02/27 45 46 44 45 294,000
2002/02/26 45 45 43 44 293,000
2002/02/25 45 47 43 43 374,000
2002/02/22 46 46 45 45 208,000
2002/02/21 45 47 45 46 217,000
2002/02/20 47 47 45 45 299,000
2002/02/19 47 48 46 47 352,000
2002/02/18 45 47 45 46 339,000
2002/02/15 46 48 45 45 417,000
2002/02/14 48 49 46 46 338,000
2002/02/13 47 49 47 48 327,000
2002/02/12 46 47 45 47 265,000
2002/02/08 46 47 45 45 269,000
2002/02/07 43 47 43 47 230,000
2002/02/06 46 47 42 44 472,000
2002/02/05 46 49 46 47 547,000
2002/02/04 54 56 47 47 2,614,000
2002/02/01 51 63 51 53 6,178,000
2002/01/31 50 52 50 50 204,000
2002/01/30 51 51 49 50 162,000
2002/01/29 50 51 49 49 168,000
2002/01/28 48 51 48 51 117,000
2002/01/25 52 52 48 48 164,000
2002/01/24 49 52 49 51 121,000
2002/01/23 50 51 48 48 50,000
2002/01/22 54 54 50 50 190,000
2002/01/21 48 51 47 51 92,000
2002/01/18 47 50 46 50 178,000
2002/01/17 46 51 46 47 134,000
2002/01/16 46 49 46 49 101,000
2002/01/15 49 49 43 47 139,000
2002/01/11 53 53 52 52 258,000
2002/01/10 51 54 51 51 124,000
2002/01/09 51 53 50 52 83,000
2002/01/08 52 52 51 51 56,000
2002/01/07 52 52 50 52 94,000
2002/01/04 54 54 50 50 33,000

このページの先頭へ