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
2007/12/28 523 529 492 510 437,000
2007/12/27 531 531 522 526 410,000
2007/12/26 517 530 516 530 405,000
2007/12/25 520 520 514 516 458,000
2007/12/21 505 518 505 514 807,000
2007/12/20 527 529 500 504 1,731,000
2007/12/19 529 534 527 527 335,000
2007/12/18 528 535 526 529 849,000
2007/12/17 543 544 530 531 337,000
2007/12/14 547 557 542 545 602,000
2007/12/13 561 563 552 554 447,000
2007/12/12 563 569 555 568 435,000
2007/12/11 574 577 571 573 213,000
2007/12/10 582 582 571 574 354,000
2007/12/07 581 589 581 581 695,000
2007/12/06 580 583 576 580 586,000
2007/12/05 572 580 557 579 707,000
2007/12/04 581 581 572 577 472,000
2007/12/03 584 587 574 582 447,000
2007/11/30 573 586 571 581 787,000
2007/11/29 564 571 564 571 786,000
2007/11/28 558 558 550 554 630,000
2007/11/27 523 559 519 558 1,415,000
2007/11/26 518 533 513 529 1,180,000
2007/11/22 504 520 490 515 876,000
2007/11/21 514 514 496 499 510,000
2007/11/20 480 515 480 513 1,131,000
2007/11/19 531 537 506 509 1,202,000
2007/11/16 545 552 531 533 583,000
2007/11/15 564 570 556 561 606,000
2007/11/14 549 567 547 567 1,198,000
2007/11/13 524 550 518 529 797,000
2007/11/12 531 536 518 534 807,000
2007/11/09 550 567 549 561 959,000
2007/11/08 546 552 525 546 694,000
2007/11/07 575 575 563 564 535,000
2007/11/06 555 578 552 573 1,168,000
2007/11/05 575 580 568 572 1,523,000
2007/11/02 550 573 543 571 1,784,000
2007/11/01 548 558 546 558 1,975,000
2007/10/31 515 539 510 538 1,843,000
2007/10/30 533 536 522 528 842,000
2007/10/29 524 537 521 530 1,017,000
2007/10/26 514 517 510 515 500,000
2007/10/25 530 530 514 515 841,000
2007/10/24 525 532 522 523 479,000
2007/10/23 526 533 521 523 392,000
2007/10/22 515 527 515 526 530,000
2007/10/19 534 537 530 535 305,000
2007/10/18 526 541 525 541 732,000
2007/10/17 529 531 517 522 847,000
2007/10/16 544 544 534 536 621,000
2007/10/15 536 545 532 545 874,000
2007/10/12 535 540 532 532 786,000
2007/10/11 525 542 525 541 1,554,000
2007/10/10 526 528 521 523 737,000
2007/10/09 520 530 517 526 804,000
2007/10/05 508 523 507 518 1,412,000
2007/10/04 511 511 500 503 553,000
2007/10/03 497 518 495 511 1,409,000
2007/10/02 490 497 490 497 585,000
2007/10/01 482 494 472 484 465,000
2007/09/28 495 495 477 477 1,143,000
2007/09/27 471 487 469 485 1,148,000
2007/09/26 447 467 445 466 891,000
2007/09/25 440 450 433 446 363,000
2007/09/21 443 443 435 438 348,000
2007/09/20 451 451 445 449 558,000
2007/09/19 448 455 446 450 444,000
2007/09/18 443 443 433 433 562,000
2007/09/14 438 446 434 438 1,164,000
2007/09/13 443 452 438 444 374,000
2007/09/12 453 461 444 447 705,000
2007/09/11 457 461 450 454 603,000
2007/09/10 452 462 452 459 838,000
2007/09/07 471 476 464 472 660,000
2007/09/06 460 480 455 478 930,000
2007/09/05 479 479 464 465 922,000
2007/09/04 474 482 470 478 280,000
2007/09/03 481 481 472 476 510,000
2007/08/31 465 489 465 489 872,000
2007/08/30 471 472 457 464 776,000
2007/08/29 453 467 452 466 662,000
2007/08/28 460 474 460 472 399,000
2007/08/27 467 479 467 469 532,000
2007/08/24 459 472 459 466 682,000
2007/08/23 452 466 452 464 1,176,000
2007/08/22 431 462 429 451 1,554,000
2007/08/21 416 440 415 431 948,000
2007/08/20 415 425 411 413 749,000
2007/08/17 435 439 398 401 888,000
2007/08/16 439 447 434 445 1,041,000
2007/08/15 470 470 448 449 1,703,000
2007/08/14 468 474 462 473 1,104,000
2007/08/13 451 473 445 456 1,548,000
2007/08/10 451 453 426 431 2,429,000
2007/08/09 490 495 454 461 3,033,000
2007/08/08 495 503 485 489 1,303,000
2007/08/07 511 517 493 495 1,746,000
2007/08/06 508 519 501 518 2,796,000
2007/08/03 484 513 481 507 4,034,000
2007/08/02 467 467 446 458 489,000
2007/08/01 470 474 457 458 828,000
2007/07/31 480 482 468 480 868,000
2007/07/30 445 467 445 460 757,000
2007/07/27 450 457 447 450 801,000
2007/07/26 474 479 463 463 1,082,000
2007/07/25 477 481 468 476 1,004,000
2007/07/24 480 483 474 479 862,000
2007/07/23 495 498 487 487 515,000
2007/07/20 497 503 497 500 491,000
2007/07/19 498 502 495 497 308,000
2007/07/18 508 509 499 499 591,000
2007/07/17 504 504 499 503 403,000
2007/07/13 499 503 497 501 378,000
2007/07/12 501 505 492 494 836,000
2007/07/11 510 510 501 502 815,000
2007/07/10 512 513 507 509 398,000
2007/07/09 506 513 506 509 321,000
2007/07/06 510 513 500 504 1,034,000
2007/07/05 510 517 509 514 942,000
2007/07/04 514 516 508 509 735,000
2007/07/03 516 523 513 518 811,000
2007/07/02 521 523 517 521 858,000
2007/06/29 510 523 507 522 1,350,000
2007/06/28 499 507 498 506 766,000
2007/06/27 499 500 495 497 460,000
2007/06/26 495 499 494 498 359,000
2007/06/25 500 508 498 499 651,000
2007/06/22 514 514 501 507 822,000
2007/06/21 511 516 510 514 595,000
2007/06/20 518 523 513 514 907,000
2007/06/19 516 521 516 516 721,000
2007/06/18 523 524 518 521 526,000
2007/06/15 522 522 512 520 1,156,000
2007/06/14 507 522 506 517 1,329,000
2007/06/13 489 504 486 501 1,449,000
2007/06/12 509 509 496 499 925,000
2007/06/11 517 517 507 513 921,000
2007/06/08 522 525 512 516 1,467,000
2007/06/07 490 533 486 528 2,845,000
2007/06/06 485 494 485 491 923,000
2007/06/05 479 484 475 481 905,000
2007/06/04 482 482 474 475 792,000
2007/06/01 466 471 465 467 748,000
2007/05/31 469 470 460 462 664,000
2007/05/30 473 474 465 467 528,000
2007/05/29 463 472 462 470 426,000
2007/05/28 463 467 459 462 547,000
2007/05/25 470 470 461 464 558,000
2007/05/24 469 474 468 472 449,000
2007/05/23 473 477 465 473 745,000
2007/05/22 465 467 445 453 1,792,000
2007/05/21 477 477 462 463 1,071,000
2007/05/18 500 500 464 477 839,000
2007/05/17 502 504 497 498 541,000
2007/05/16 497 503 492 493 490,000
2007/05/15 500 505 494 497 804,000
2007/05/14 528 532 502 507 1,343,000
2007/05/11 534 535 523 529 520,000
2007/05/10 544 547 539 541 441,000
2007/05/09 538 544 536 543 393,000
2007/05/08 543 544 539 540 313,000
2007/05/07 544 545 541 542 363,000
2007/05/02 545 545 535 540 580,000
2007/05/01 536 539 534 538 361,000
2007/04/27 532 538 525 533 548,000
2007/04/26 516 527 516 525 663,000
2007/04/25 526 531 526 527 258,000
2007/04/24 523 535 523 533 418,000
2007/04/23 533 537 528 532 508,000
2007/04/20 538 542 533 535 513,000
2007/04/19 534 536 526 533 617,000
2007/04/18 516 532 516 531 655,000
2007/04/17 523 529 514 516 947,000
2007/04/16 525 529 523 525 680,000
2007/04/13 542 543 527 527 746,000
2007/04/12 541 544 537 540 605,000
2007/04/11 558 558 546 547 768,000
2007/04/10 567 567 556 559 585,000
2007/04/09 560 561 553 557 713,000
2007/04/06 555 559 551 553 367,000
2007/04/05 555 562 555 558 378,000
2007/04/04 561 563 552 554 1,066,000
2007/04/03 563 567 555 559 763,000
2007/04/02 583 588 559 563 998,000
2007/03/30 579 584 569 582 614,000
2007/03/29 562 581 558 577 1,067,000
2007/03/28 573 574 564 567 549,000
2007/03/27 573 578 569 571 468,000
2007/03/26 575 576 571 576 385,000
2007/03/23 564 571 560 571 698,000
2007/03/22 569 569 563 564 422,000
2007/03/20 563 563 552 555 799,000
2007/03/19 550 559 546 553 482,000
2007/03/16 569 569 550 551 899,000
2007/03/15 565 589 565 569 563,000
2007/03/14 570 577 560 561 558,000
2007/03/13 590 592 582 584 627,000
2007/03/12 597 598 585 590 364,000
2007/03/09 590 593 589 591 528,000
2007/03/08 570 584 570 583 403,000
2007/03/07 600 600 571 572 619,000
2007/03/06 548 571 548 571 914,000
2007/03/05 574 579 549 553 1,214,000
2007/03/02 595 605 584 594 781,000
2007/03/01 610 621 602 603 1,207,000
2007/02/28 552 605 552 604 1,655,000
2007/02/27 637 637 626 632 1,088,000
2007/02/26 639 640 632 635 861,000
2007/02/23 639 640 630 632 745,000
2007/02/22 624 638 621 637 1,489,000
2007/02/21 610 625 610 619 1,424,000
2007/02/20 609 609 603 608 607,000
2007/02/19 603 609 600 603 760,000
2007/02/16 596 602 595 595 517,000
2007/02/15 609 612 596 599 821,000
2007/02/14 608 608 603 605 544,000
2007/02/13 606 612 604 607 646,000
2007/02/09 586 611 581 606 1,126,000
2007/02/08 595 598 587 587 478,000
2007/02/07 603 603 589 593 1,056,000
2007/02/06 597 608 595 606 1,103,000
2007/02/05 598 598 587 587 819,000
2007/02/02 599 607 596 597 1,304,000
2007/02/01 590 596 586 595 1,183,000
2007/01/31 577 588 575 586 962,000
2007/01/30 581 585 574 575 771,000
2007/01/29 570 578 563 578 480,000
2007/01/26 561 569 559 568 590,000
2007/01/25 580 581 565 566 627,000
2007/01/24 581 581 574 578 822,000
2007/01/23 579 581 572 579 431,000
2007/01/22 582 584 577 579 490,000
2007/01/19 585 587 570 577 950,000
2007/01/18 590 590 577 580 589,000
2007/01/17 579 589 571 582 1,161,000
2007/01/16 561 574 561 572 1,100,000
2007/01/15 555 558 551 555 899,000
2007/01/12 542 555 542 552 1,039,000
2007/01/11 556 562 536 540 1,400,000
2007/01/10 570 570 555 556 719,000
2007/01/09 565 576 560 571 653,000
2007/01/05 595 595 567 570 878,000
2007/01/04 598 598 591 594 205,000

このページの先頭へ