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 |
---|---|---|---|---|---|
2011/12/30 | 371 | 371 | 362 | 371 | 376,000 |
2011/12/29 | 358 | 367 | 358 | 367 | 205,000 |
2011/12/28 | 352 | 363 | 350 | 361 | 268,000 |
2011/12/27 | 360 | 361 | 357 | 358 | 185,000 |
2011/12/26 | 363 | 363 | 358 | 361 | 192,000 |
2011/12/22 | 374 | 374 | 356 | 357 | 467,000 |
2011/12/21 | 371 | 372 | 367 | 369 | 381,000 |
2011/12/20 | 359 | 367 | 353 | 367 | 539,000 |
2011/12/19 | 357 | 361 | 347 | 356 | 549,000 |
2011/12/16 | 365 | 367 | 355 | 357 | 531,000 |
2011/12/15 | 367 | 369 | 364 | 365 | 1,066,000 |
2011/12/14 | 382 | 384 | 367 | 368 | 1,366,000 |
2011/12/13 | 375 | 389 | 374 | 388 | 1,279,000 |
2011/12/12 | 377 | 384 | 376 | 379 | 912,000 |
2011/12/09 | 363 | 376 | 362 | 373 | 837,000 |
2011/12/08 | 367 | 371 | 361 | 366 | 454,000 |
2011/12/07 | 365 | 371 | 363 | 368 | 567,000 |
2011/12/06 | 371 | 372 | 361 | 365 | 702,000 |
2011/12/05 | 373 | 377 | 371 | 374 | 455,000 |
2011/12/02 | 365 | 373 | 365 | 369 | 764,000 |
2011/12/01 | 369 | 370 | 361 | 367 | 1,104,000 |
2011/11/30 | 363 | 364 | 349 | 353 | 1,318,000 |
2011/11/29 | 361 | 370 | 360 | 369 | 975,000 |
2011/11/28 | 353 | 360 | 353 | 357 | 741,000 |
2011/11/25 | 353 | 359 | 350 | 351 | 518,000 |
2011/11/24 | 354 | 357 | 345 | 352 | 782,000 |
2011/11/22 | 340 | 364 | 336 | 362 | 1,234,000 |
2011/11/21 | 350 | 353 | 336 | 340 | 794,000 |
2011/11/18 | 350 | 356 | 348 | 350 | 743,000 |
2011/11/17 | 341 | 355 | 339 | 353 | 661,000 |
2011/11/16 | 354 | 357 | 343 | 345 | 454,000 |
2011/11/15 | 356 | 358 | 350 | 351 | 445,000 |
2011/11/14 | 348 | 357 | 345 | 357 | 830,000 |
2011/11/11 | 345 | 348 | 334 | 340 | 781,000 |
2011/11/10 | 344 | 350 | 337 | 345 | 1,195,000 |
2011/11/09 | 340 | 355 | 337 | 352 | 1,037,000 |
2011/11/08 | 343 | 347 | 332 | 335 | 839,000 |
2011/11/07 | 348 | 349 | 333 | 338 | 990,000 |
2011/11/04 | 349 | 352 | 343 | 350 | 578,000 |
2011/11/02 | 354 | 355 | 337 | 339 | 1,268,000 |
2011/11/01 | 373 | 376 | 361 | 361 | 900,000 |
2011/10/31 | 368 | 377 | 364 | 376 | 977,000 |
2011/10/28 | 373 | 375 | 363 | 365 | 593,000 |
2011/10/27 | 361 | 366 | 358 | 365 | 728,000 |
2011/10/26 | 358 | 367 | 354 | 363 | 476,000 |
2011/10/25 | 374 | 375 | 364 | 367 | 631,000 |
2011/10/24 | 357 | 371 | 357 | 370 | 747,000 |
2011/10/21 | 353 | 359 | 353 | 357 | 568,000 |
2011/10/20 | 353 | 355 | 350 | 353 | 668,000 |
2011/10/19 | 361 | 361 | 348 | 352 | 561,000 |
2011/10/18 | 354 | 358 | 351 | 355 | 547,000 |
2011/10/17 | 359 | 362 | 355 | 360 | 858,000 |
2011/10/14 | 345 | 353 | 344 | 350 | 417,000 |
2011/10/13 | 347 | 354 | 347 | 352 | 624,000 |
2011/10/12 | 340 | 346 | 335 | 343 | 725,000 |
2011/10/11 | 339 | 347 | 338 | 343 | 863,000 |
2011/10/07 | 336 | 338 | 325 | 327 | 680,000 |
2011/10/06 | 325 | 334 | 325 | 327 | 1,174,000 |
2011/10/05 | 349 | 350 | 318 | 318 | 1,878,000 |
2011/10/04 | 332 | 348 | 329 | 348 | 920,000 |
2011/10/03 | 358 | 365 | 331 | 340 | 2,677,000 |
2011/09/30 | 358 | 359 | 343 | 350 | 1,114,000 |
2011/09/29 | 331 | 350 | 329 | 350 | 1,148,000 |
2011/09/28 | 335 | 346 | 333 | 339 | 866,000 |
2011/09/27 | 327 | 335 | 324 | 331 | 820,000 |
2011/09/26 | 332 | 336 | 312 | 313 | 1,120,000 |
2011/09/22 | 340 | 341 | 333 | 336 | 1,007,000 |
2011/09/21 | 355 | 355 | 342 | 343 | 1,081,000 |
2011/09/20 | 366 | 366 | 354 | 354 | 900,000 |
2011/09/16 | 359 | 372 | 359 | 372 | 1,467,000 |
2011/09/15 | 349 | 356 | 346 | 355 | 1,098,000 |
2011/09/14 | 346 | 357 | 334 | 337 | 962,000 |
2011/09/13 | 342 | 354 | 340 | 350 | 1,327,000 |
2011/09/12 | 328 | 342 | 327 | 338 | 1,419,000 |
2011/09/09 | 354 | 359 | 339 | 340 | 1,286,000 |
2011/09/08 | 362 | 364 | 351 | 356 | 1,227,000 |
2011/09/07 | 344 | 356 | 343 | 352 | 1,163,000 |
2011/09/06 | 347 | 349 | 333 | 335 | 1,011,000 |
2011/09/05 | 366 | 367 | 352 | 354 | 1,308,000 |
2011/09/02 | 371 | 375 | 366 | 374 | 1,152,000 |
2011/09/01 | 374 | 377 | 369 | 372 | 1,343,000 |
2011/08/31 | 369 | 372 | 363 | 371 | 1,195,000 |
2011/08/30 | 362 | 373 | 360 | 370 | 1,221,000 |
2011/08/29 | 349 | 365 | 346 | 354 | 1,899,000 |
2011/08/26 | 322 | 354 | 322 | 351 | 2,248,000 |
2011/08/25 | 320 | 334 | 318 | 325 | 1,267,000 |
2011/08/24 | 328 | 336 | 313 | 315 | 1,369,000 |
2011/08/23 | 322 | 327 | 309 | 320 | 1,912,000 |
2011/08/22 | 336 | 348 | 315 | 317 | 1,800,000 |
2011/08/19 | 350 | 352 | 336 | 338 | 2,016,000 |
2011/08/18 | 377 | 381 | 357 | 357 | 2,042,000 |
2011/08/17 | 372 | 389 | 367 | 383 | 2,438,000 |
2011/08/16 | 368 | 382 | 366 | 376 | 1,479,000 |
2011/08/15 | 367 | 369 | 360 | 364 | 1,201,000 |
2011/08/12 | 386 | 389 | 355 | 359 | 3,334,000 |
2011/08/11 | 391 | 399 | 381 | 384 | 3,237,000 |
2011/08/10 | 433 | 440 | 396 | 403 | 2,618,000 |
2011/08/09 | 389 | 428 | 386 | 423 | 2,344,000 |
2011/08/08 | 425 | 443 | 401 | 405 | 3,497,000 |
2011/08/05 | 396 | 409 | 396 | 405 | 994,000 |
2011/08/04 | 425 | 429 | 417 | 423 | 517,000 |
2011/08/03 | 430 | 430 | 416 | 425 | 705,000 |
2011/08/02 | 440 | 440 | 430 | 439 | 720,000 |
2011/08/01 | 448 | 449 | 442 | 444 | 669,000 |
2011/07/29 | 445 | 450 | 441 | 443 | 1,210,000 |
2011/07/28 | 444 | 452 | 440 | 443 | 1,478,000 |
2011/07/27 | 437 | 449 | 432 | 449 | 2,090,000 |
2011/07/26 | 428 | 439 | 427 | 439 | 1,488,000 |
2011/07/25 | 425 | 432 | 421 | 428 | 781,000 |
2011/07/22 | 420 | 425 | 413 | 422 | 657,000 |
2011/07/21 | 422 | 423 | 415 | 419 | 652,000 |
2011/07/20 | 428 | 428 | 419 | 420 | 796,000 |
2011/07/19 | 420 | 428 | 417 | 426 | 743,000 |
2011/07/15 | 426 | 427 | 421 | 425 | 888,000 |
2011/07/14 | 423 | 430 | 418 | 427 | 1,397,000 |
2011/07/13 | 411 | 422 | 408 | 421 | 1,382,000 |
2011/07/12 | 405 | 412 | 405 | 408 | 683,000 |
2011/07/11 | 406 | 414 | 405 | 413 | 1,266,000 |
2011/07/08 | 405 | 407 | 400 | 406 | 800,000 |
2011/07/07 | 394 | 404 | 393 | 402 | 640,000 |
2011/07/06 | 390 | 397 | 385 | 396 | 804,000 |
2011/07/05 | 396 | 398 | 390 | 391 | 640,000 |
2011/07/04 | 410 | 410 | 395 | 397 | 1,158,000 |
2011/07/01 | 406 | 408 | 403 | 404 | 693,000 |
2011/06/30 | 410 | 410 | 403 | 406 | 1,148,000 |
2011/06/29 | 401 | 406 | 399 | 404 | 828,000 |
2011/06/28 | 401 | 403 | 397 | 398 | 405,000 |
2011/06/27 | 396 | 404 | 396 | 399 | 994,000 |
2011/06/24 | 402 | 406 | 399 | 403 | 975,000 |
2011/06/23 | 394 | 407 | 393 | 405 | 2,052,000 |
2011/06/22 | 390 | 396 | 386 | 393 | 1,243,000 |
2011/06/21 | 378 | 388 | 378 | 384 | 1,450,000 |
2011/06/20 | 384 | 385 | 372 | 375 | 1,077,000 |
2011/06/17 | 385 | 390 | 374 | 379 | 1,312,000 |
2011/06/16 | 377 | 393 | 376 | 387 | 2,363,000 |
2011/06/15 | 370 | 379 | 368 | 377 | 1,450,000 |
2011/06/14 | 353 | 371 | 352 | 371 | 2,346,000 |
2011/06/13 | 342 | 350 | 340 | 350 | 595,000 |
2011/06/10 | 345 | 350 | 343 | 349 | 1,256,000 |
2011/06/09 | 331 | 335 | 328 | 334 | 738,000 |
2011/06/08 | 338 | 340 | 333 | 336 | 768,000 |
2011/06/07 | 327 | 343 | 325 | 342 | 886,000 |
2011/06/06 | 335 | 338 | 327 | 328 | 648,000 |
2011/06/03 | 348 | 351 | 338 | 339 | 534,000 |
2011/06/02 | 347 | 351 | 345 | 349 | 506,000 |
2011/06/01 | 353 | 361 | 353 | 358 | 1,166,000 |
2011/05/31 | 365 | 366 | 351 | 354 | 1,990,000 |
2011/05/30 | 356 | 364 | 350 | 360 | 1,598,000 |
2011/05/27 | 347 | 358 | 346 | 351 | 1,292,000 |
2011/05/26 | 345 | 353 | 338 | 353 | 1,337,000 |
2011/05/25 | 347 | 351 | 339 | 345 | 774,000 |
2011/05/24 | 347 | 356 | 345 | 349 | 913,000 |
2011/05/23 | 364 | 364 | 343 | 345 | 1,831,000 |
2011/05/20 | 379 | 381 | 370 | 372 | 785,000 |
2011/05/19 | 382 | 387 | 378 | 383 | 1,049,000 |
2011/05/18 | 370 | 384 | 369 | 380 | 880,000 |
2011/05/17 | 360 | 377 | 360 | 373 | 1,949,000 |
2011/05/16 | 347 | 364 | 345 | 357 | 1,774,000 |
2011/05/13 | 381 | 386 | 343 | 355 | 3,459,000 |
2011/05/12 | 372 | 385 | 367 | 381 | 1,617,000 |
2011/05/11 | 367 | 377 | 363 | 375 | 1,655,000 |
2011/05/10 | 351 | 368 | 347 | 365 | 932,000 |
2011/05/09 | 355 | 356 | 345 | 351 | 478,000 |
2011/05/06 | 360 | 360 | 351 | 353 | 912,000 |
2011/05/02 | 368 | 368 | 363 | 368 | 742,000 |
2011/04/28 | 358 | 369 | 355 | 368 | 1,281,000 |
2011/04/27 | 349 | 358 | 349 | 358 | 849,000 |
2011/04/26 | 354 | 357 | 347 | 349 | 843,000 |
2011/04/25 | 349 | 360 | 344 | 358 | 2,214,000 |
2011/04/22 | 321 | 350 | 320 | 349 | 2,034,000 |
2011/04/21 | 320 | 324 | 318 | 319 | 533,000 |
2011/04/20 | 312 | 318 | 312 | 314 | 479,000 |
2011/04/19 | 307 | 312 | 303 | 309 | 337,000 |
2011/04/18 | 311 | 314 | 308 | 311 | 305,000 |
2011/04/15 | 317 | 321 | 311 | 312 | 619,000 |
2011/04/14 | 312 | 317 | 306 | 316 | 1,160,000 |
2011/04/13 | 294 | 306 | 293 | 302 | 756,000 |
2011/04/12 | 303 | 307 | 297 | 297 | 1,071,000 |
2011/04/11 | 308 | 318 | 307 | 311 | 764,000 |
2011/04/08 | 300 | 312 | 297 | 308 | 803,000 |
2011/04/07 | 303 | 312 | 300 | 301 | 779,000 |
2011/04/06 | 315 | 319 | 300 | 305 | 1,133,000 |
2011/04/05 | 322 | 322 | 308 | 313 | 983,000 |
2011/04/04 | 340 | 341 | 320 | 322 | 1,423,000 |
2011/04/01 | 358 | 358 | 330 | 336 | 1,404,000 |
2011/03/31 | 361 | 362 | 348 | 353 | 700,000 |
2011/03/30 | 349 | 359 | 344 | 359 | 930,000 |
2011/03/29 | 336 | 349 | 332 | 343 | 839,000 |
2011/03/28 | 343 | 350 | 338 | 347 | 1,089,000 |
2011/03/25 | 347 | 347 | 337 | 343 | 1,939,000 |
2011/03/24 | 330 | 347 | 330 | 343 | 3,425,000 |
2011/03/23 | 325 | 333 | 312 | 330 | 1,744,000 |
2011/03/22 | 333 | 333 | 319 | 322 | 2,291,000 |
2011/03/18 | 292 | 305 | 292 | 305 | 1,665,000 |
2011/03/17 | 269 | 295 | 262 | 291 | 1,857,000 |
2011/03/16 | 260 | 285 | 260 | 280 | 2,107,000 |
2011/03/15 | 290 | 293 | 222 | 247 | 3,048,000 |
2011/03/14 | 306 | 329 | 289 | 302 | 3,106,000 |
2011/03/11 | 369 | 373 | 362 | 365 | 1,263,000 |
2011/03/10 | 385 | 387 | 373 | 378 | 1,190,000 |
2011/03/09 | 382 | 396 | 381 | 388 | 1,854,000 |
2011/03/08 | 380 | 384 | 370 | 374 | 1,096,000 |
2011/03/07 | 386 | 389 | 380 | 382 | 686,000 |
2011/03/04 | 396 | 398 | 388 | 391 | 677,000 |
2011/03/03 | 390 | 392 | 383 | 390 | 839,000 |
2011/03/02 | 391 | 398 | 388 | 389 | 825,000 |
2011/03/01 | 403 | 406 | 397 | 397 | 2,095,000 |
2011/02/28 | 386 | 402 | 383 | 401 | 1,247,000 |
2011/02/25 | 385 | 394 | 382 | 385 | 2,297,000 |
2011/02/24 | 400 | 401 | 380 | 383 | 1,631,000 |
2011/02/23 | 402 | 415 | 400 | 403 | 1,215,000 |
2011/02/22 | 422 | 422 | 407 | 410 | 1,546,000 |
2011/02/21 | 424 | 429 | 421 | 426 | 1,889,000 |
2011/02/18 | 418 | 420 | 408 | 418 | 1,905,000 |
2011/02/17 | 426 | 428 | 408 | 413 | 2,279,000 |
2011/02/16 | 423 | 437 | 421 | 424 | 2,292,000 |
2011/02/15 | 413 | 426 | 411 | 423 | 3,553,000 |
2011/02/14 | 405 | 413 | 397 | 411 | 3,930,000 |
2011/02/10 | 443 | 445 | 385 | 393 | 6,744,000 |
2011/02/09 | 443 | 444 | 437 | 438 | 829,000 |
2011/02/08 | 454 | 454 | 437 | 440 | 1,487,000 |
2011/02/07 | 446 | 455 | 440 | 451 | 1,944,000 |
2011/02/04 | 445 | 447 | 442 | 444 | 1,223,000 |
2011/02/03 | 436 | 443 | 435 | 439 | 1,376,000 |
2011/02/02 | 429 | 441 | 427 | 438 | 2,619,000 |
2011/02/01 | 408 | 427 | 407 | 423 | 1,954,000 |
2011/01/31 | 401 | 409 | 398 | 408 | 638,000 |
2011/01/28 | 414 | 416 | 407 | 412 | 657,000 |
2011/01/27 | 418 | 418 | 406 | 411 | 874,000 |
2011/01/26 | 406 | 418 | 403 | 413 | 1,201,000 |
2011/01/25 | 402 | 412 | 401 | 408 | 967,000 |
2011/01/24 | 396 | 401 | 388 | 398 | 1,505,000 |
2011/01/21 | 419 | 419 | 389 | 394 | 2,575,000 |
2011/01/20 | 431 | 431 | 420 | 420 | 1,306,000 |
2011/01/19 | 422 | 430 | 420 | 428 | 1,301,000 |
2011/01/18 | 416 | 421 | 411 | 419 | 979,000 |
2011/01/17 | 417 | 423 | 413 | 414 | 1,423,000 |
2011/01/14 | 420 | 421 | 411 | 413 | 1,037,000 |
2011/01/13 | 431 | 434 | 404 | 423 | 1,772,000 |
2011/01/12 | 435 | 439 | 423 | 424 | 2,066,000 |
2011/01/11 | 417 | 435 | 417 | 431 | 1,699,000 |
2011/01/07 | 418 | 425 | 417 | 423 | 1,215,000 |
2011/01/06 | 418 | 426 | 415 | 419 | 2,284,000 |
2011/01/05 | 404 | 414 | 402 | 411 | 1,902,000 |
2011/01/04 | 395 | 407 | 395 | 402 | 2,672,000 |