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 |
---|---|---|---|---|---|
2013/12/30 | 431 | 439 | 430 | 436 | 706,000 |
2013/12/27 | 422 | 430 | 417 | 430 | 687,000 |
2013/12/26 | 408 | 417 | 408 | 417 | 615,000 |
2013/12/25 | 412 | 413 | 404 | 407 | 652,000 |
2013/12/24 | 409 | 417 | 409 | 411 | 628,000 |
2013/12/20 | 408 | 410 | 404 | 409 | 1,012,000 |
2013/12/19 | 419 | 421 | 405 | 408 | 1,453,000 |
2013/12/18 | 412 | 417 | 410 | 411 | 794,000 |
2013/12/17 | 417 | 420 | 411 | 412 | 492,000 |
2013/12/16 | 421 | 423 | 414 | 415 | 689,000 |
2013/12/13 | 422 | 434 | 413 | 421 | 1,665,000 |
2013/12/12 | 428 | 428 | 421 | 424 | 1,179,000 |
2013/12/11 | 434 | 437 | 420 | 429 | 2,746,000 |
2013/12/10 | 443 | 450 | 443 | 450 | 789,000 |
2013/12/09 | 436 | 439 | 434 | 439 | 539,000 |
2013/12/06 | 428 | 432 | 427 | 431 | 335,000 |
2013/12/05 | 429 | 434 | 428 | 428 | 628,000 |
2013/12/04 | 437 | 438 | 427 | 434 | 585,000 |
2013/12/03 | 452 | 453 | 444 | 444 | 606,000 |
2013/12/02 | 453 | 456 | 450 | 452 | 629,000 |
2013/11/29 | 440 | 452 | 438 | 450 | 1,280,000 |
2013/11/28 | 435 | 442 | 434 | 440 | 1,127,000 |
2013/11/27 | 436 | 438 | 429 | 430 | 826,000 |
2013/11/26 | 442 | 447 | 439 | 440 | 877,000 |
2013/11/25 | 445 | 446 | 441 | 445 | 588,000 |
2013/11/22 | 446 | 447 | 437 | 439 | 667,000 |
2013/11/21 | 441 | 446 | 438 | 444 | 481,000 |
2013/11/20 | 446 | 447 | 437 | 440 | 806,000 |
2013/11/19 | 432 | 447 | 432 | 447 | 1,433,000 |
2013/11/18 | 432 | 434 | 426 | 432 | 773,000 |
2013/11/15 | 427 | 431 | 426 | 429 | 634,000 |
2013/11/14 | 419 | 431 | 415 | 423 | 1,129,000 |
2013/11/13 | 416 | 420 | 413 | 417 | 413,000 |
2013/11/12 | 409 | 417 | 408 | 414 | 436,000 |
2013/11/11 | 424 | 429 | 407 | 412 | 1,141,000 |
2013/11/08 | 406 | 426 | 406 | 424 | 841,000 |
2013/11/07 | 416 | 420 | 409 | 414 | 602,000 |
2013/11/06 | 406 | 425 | 404 | 422 | 551,000 |
2013/11/05 | 413 | 413 | 396 | 403 | 813,000 |
2013/11/01 | 429 | 429 | 407 | 413 | 713,000 |
2013/10/31 | 442 | 443 | 427 | 430 | 671,000 |
2013/10/30 | 438 | 442 | 434 | 441 | 999,000 |
2013/10/29 | 439 | 440 | 430 | 434 | 773,000 |
2013/10/28 | 445 | 450 | 436 | 444 | 624,000 |
2013/10/25 | 451 | 451 | 440 | 445 | 613,000 |
2013/10/24 | 441 | 451 | 435 | 449 | 654,000 |
2013/10/23 | 455 | 456 | 437 | 440 | 1,171,000 |
2013/10/22 | 445 | 456 | 442 | 453 | 1,032,000 |
2013/10/21 | 434 | 444 | 432 | 444 | 564,000 |
2013/10/18 | 440 | 440 | 429 | 432 | 612,000 |
2013/10/17 | 443 | 448 | 434 | 440 | 500,000 |
2013/10/16 | 440 | 445 | 439 | 440 | 306,000 |
2013/10/15 | 449 | 453 | 444 | 447 | 824,000 |
2013/10/11 | 440 | 452 | 434 | 448 | 1,615,000 |
2013/10/10 | 433 | 443 | 424 | 432 | 1,536,000 |
2013/10/09 | 404 | 419 | 402 | 418 | 273,000 |
2013/10/08 | 397 | 408 | 391 | 406 | 530,000 |
2013/10/07 | 419 | 419 | 402 | 405 | 507,000 |
2013/10/04 | 419 | 423 | 411 | 419 | 484,000 |
2013/10/03 | 425 | 430 | 422 | 422 | 256,000 |
2013/10/02 | 425 | 440 | 422 | 430 | 590,000 |
2013/10/01 | 435 | 439 | 426 | 427 | 580,000 |
2013/09/30 | 437 | 439 | 430 | 433 | 679,000 |
2013/09/27 | 453 | 457 | 448 | 451 | 311,000 |
2013/09/26 | 450 | 458 | 442 | 457 | 519,000 |
2013/09/25 | 463 | 465 | 452 | 456 | 612,000 |
2013/09/24 | 461 | 465 | 449 | 463 | 896,000 |
2013/09/20 | 468 | 469 | 458 | 468 | 906,000 |
2013/09/19 | 458 | 469 | 457 | 469 | 1,494,000 |
2013/09/18 | 447 | 469 | 447 | 463 | 1,996,000 |
2013/09/17 | 451 | 460 | 437 | 442 | 3,226,000 |
2013/09/13 | 426 | 460 | 422 | 451 | 4,101,000 |
2013/09/12 | 414 | 429 | 413 | 420 | 1,491,000 |
2013/09/11 | 405 | 413 | 405 | 408 | 593,000 |
2013/09/10 | 401 | 405 | 398 | 401 | 566,000 |
2013/09/09 | 404 | 404 | 396 | 398 | 311,000 |
2013/09/06 | 403 | 404 | 390 | 394 | 530,000 |
2013/09/05 | 402 | 408 | 402 | 403 | 379,000 |
2013/09/04 | 402 | 402 | 395 | 400 | 309,000 |
2013/09/03 | 395 | 405 | 395 | 402 | 304,000 |
2013/09/02 | 385 | 394 | 379 | 391 | 414,000 |
2013/08/30 | 392 | 395 | 385 | 386 | 379,000 |
2013/08/29 | 394 | 397 | 387 | 393 | 721,000 |
2013/08/28 | 402 | 402 | 389 | 395 | 818,000 |
2013/08/27 | 408 | 411 | 404 | 409 | 513,000 |
2013/08/26 | 409 | 416 | 407 | 414 | 502,000 |
2013/08/23 | 413 | 417 | 406 | 408 | 668,000 |
2013/08/22 | 405 | 407 | 398 | 402 | 542,000 |
2013/08/21 | 416 | 416 | 403 | 410 | 340,000 |
2013/08/20 | 433 | 433 | 416 | 419 | 435,000 |
2013/08/19 | 437 | 437 | 428 | 434 | 268,000 |
2013/08/16 | 435 | 444 | 430 | 437 | 378,000 |
2013/08/15 | 438 | 445 | 433 | 442 | 294,000 |
2013/08/14 | 438 | 444 | 431 | 443 | 445,000 |
2013/08/13 | 426 | 438 | 425 | 438 | 362,000 |
2013/08/12 | 422 | 432 | 419 | 425 | 439,000 |
2013/08/09 | 410 | 430 | 410 | 427 | 1,071,000 |
2013/08/08 | 442 | 451 | 398 | 405 | 1,869,000 |
2013/08/07 | 437 | 446 | 432 | 439 | 774,000 |
2013/08/06 | 432 | 442 | 430 | 441 | 550,000 |
2013/08/05 | 438 | 438 | 429 | 435 | 229,000 |
2013/08/02 | 437 | 441 | 430 | 440 | 378,000 |
2013/08/01 | 413 | 431 | 407 | 429 | 368,000 |
2013/07/31 | 432 | 432 | 411 | 415 | 733,000 |
2013/07/30 | 405 | 430 | 405 | 424 | 618,000 |
2013/07/29 | 421 | 421 | 403 | 405 | 627,000 |
2013/07/26 | 440 | 440 | 425 | 427 | 437,000 |
2013/07/25 | 458 | 458 | 444 | 445 | 350,000 |
2013/07/24 | 453 | 456 | 450 | 456 | 154,000 |
2013/07/23 | 451 | 454 | 445 | 454 | 306,000 |
2013/07/22 | 452 | 454 | 447 | 452 | 402,000 |
2013/07/19 | 465 | 467 | 445 | 447 | 788,000 |
2013/07/18 | 457 | 464 | 455 | 461 | 300,000 |
2013/07/17 | 452 | 458 | 449 | 456 | 385,000 |
2013/07/16 | 460 | 464 | 455 | 455 | 324,000 |
2013/07/12 | 455 | 461 | 453 | 455 | 460,000 |
2013/07/11 | 452 | 460 | 446 | 451 | 552,000 |
2013/07/10 | 466 | 466 | 453 | 457 | 591,000 |
2013/07/09 | 466 | 472 | 459 | 464 | 523,000 |
2013/07/08 | 473 | 477 | 459 | 459 | 698,000 |
2013/07/05 | 452 | 465 | 450 | 465 | 924,000 |
2013/07/04 | 442 | 449 | 441 | 447 | 431,000 |
2013/07/03 | 445 | 454 | 440 | 449 | 1,160,000 |
2013/07/02 | 429 | 440 | 426 | 437 | 881,000 |
2013/07/01 | 428 | 429 | 419 | 422 | 734,000 |
2013/06/28 | 412 | 424 | 411 | 423 | 830,000 |
2013/06/27 | 402 | 405 | 389 | 400 | 796,000 |
2013/06/26 | 414 | 416 | 393 | 395 | 555,000 |
2013/06/25 | 415 | 417 | 404 | 410 | 667,000 |
2013/06/24 | 436 | 436 | 413 | 417 | 843,000 |
2013/06/21 | 417 | 433 | 404 | 433 | 1,965,000 |
2013/06/20 | 426 | 431 | 417 | 430 | 1,814,000 |
2013/06/19 | 432 | 437 | 427 | 435 | 528,000 |
2013/06/18 | 422 | 433 | 416 | 422 | 812,000 |
2013/06/17 | 408 | 426 | 408 | 425 | 578,000 |
2013/06/14 | 426 | 433 | 410 | 414 | 1,057,000 |
2013/06/13 | 425 | 432 | 415 | 416 | 1,225,000 |
2013/06/12 | 429 | 440 | 425 | 434 | 810,000 |
2013/06/11 | 451 | 462 | 440 | 447 | 1,041,000 |
2013/06/10 | 444 | 459 | 444 | 455 | 676,000 |
2013/06/07 | 434 | 441 | 418 | 432 | 661,000 |
2013/06/06 | 457 | 469 | 450 | 450 | 729,000 |
2013/06/05 | 487 | 493 | 468 | 468 | 858,000 |
2013/06/04 | 471 | 479 | 457 | 479 | 694,000 |
2013/06/03 | 489 | 489 | 466 | 471 | 754,000 |
2013/05/31 | 507 | 509 | 491 | 499 | 504,000 |
2013/05/30 | 500 | 508 | 491 | 496 | 648,000 |
2013/05/29 | 535 | 539 | 515 | 519 | 722,000 |
2013/05/28 | 501 | 531 | 501 | 527 | 980,000 |
2013/05/27 | 552 | 552 | 506 | 509 | 1,008,000 |
2013/05/24 | 549 | 567 | 520 | 549 | 1,035,000 |
2013/05/23 | 575 | 593 | 539 | 539 | 1,141,000 |
2013/05/22 | 591 | 594 | 571 | 582 | 717,000 |
2013/05/21 | 589 | 600 | 583 | 595 | 730,000 |
2013/05/20 | 595 | 608 | 590 | 595 | 792,000 |
2013/05/17 | 581 | 598 | 572 | 578 | 1,235,000 |
2013/05/16 | 527 | 589 | 527 | 585 | 2,353,000 |
2013/05/15 | 614 | 643 | 511 | 531 | 4,607,000 |
2013/05/14 | 555 | 574 | 553 | 558 | 1,488,000 |
2013/05/13 | 545 | 554 | 545 | 550 | 848,000 |
2013/05/10 | 528 | 541 | 528 | 537 | 817,000 |
2013/05/09 | 525 | 527 | 516 | 518 | 344,000 |
2013/05/08 | 527 | 528 | 520 | 523 | 658,000 |
2013/05/07 | 505 | 524 | 505 | 522 | 1,017,000 |
2013/05/02 | 496 | 497 | 491 | 497 | 315,000 |
2013/05/01 | 498 | 504 | 494 | 502 | 399,000 |
2013/04/30 | 491 | 504 | 491 | 498 | 655,000 |
2013/04/26 | 507 | 508 | 489 | 490 | 616,000 |
2013/04/25 | 500 | 510 | 497 | 506 | 1,147,000 |
2013/04/24 | 487 | 499 | 485 | 499 | 1,046,000 |
2013/04/23 | 485 | 487 | 478 | 481 | 578,000 |
2013/04/22 | 474 | 483 | 473 | 482 | 759,000 |
2013/04/19 | 471 | 471 | 457 | 466 | 406,000 |
2013/04/18 | 464 | 475 | 463 | 469 | 529,000 |
2013/04/17 | 463 | 473 | 461 | 469 | 519,000 |
2013/04/16 | 454 | 458 | 447 | 455 | 688,000 |
2013/04/15 | 461 | 468 | 457 | 462 | 485,000 |
2013/04/12 | 472 | 481 | 465 | 467 | 965,000 |
2013/04/11 | 485 | 489 | 465 | 471 | 1,318,000 |
2013/04/10 | 482 | 483 | 472 | 477 | 581,000 |
2013/04/09 | 483 | 485 | 473 | 480 | 737,000 |
2013/04/08 | 473 | 482 | 470 | 477 | 1,286,000 |
2013/04/05 | 478 | 487 | 452 | 458 | 1,397,000 |
2013/04/04 | 459 | 467 | 442 | 467 | 920,000 |
2013/04/03 | 450 | 470 | 448 | 469 | 750,000 |
2013/04/02 | 447 | 447 | 432 | 437 | 728,000 |
2013/04/01 | 489 | 489 | 459 | 459 | 401,000 |
2013/03/29 | 489 | 492 | 478 | 487 | 584,000 |
2013/03/28 | 491 | 491 | 480 | 485 | 386,000 |
2013/03/27 | 479 | 498 | 478 | 492 | 612,000 |
2013/03/26 | 478 | 483 | 468 | 475 | 826,000 |
2013/03/25 | 484 | 491 | 479 | 487 | 677,000 |
2013/03/22 | 493 | 493 | 478 | 479 | 1,098,000 |
2013/03/21 | 515 | 518 | 500 | 504 | 729,000 |
2013/03/19 | 486 | 508 | 486 | 506 | 995,000 |
2013/03/18 | 485 | 493 | 482 | 482 | 749,000 |
2013/03/15 | 481 | 498 | 479 | 495 | 1,551,000 |
2013/03/14 | 468 | 481 | 467 | 480 | 1,516,000 |
2013/03/13 | 454 | 462 | 453 | 459 | 696,000 |
2013/03/12 | 473 | 474 | 452 | 453 | 960,000 |
2013/03/11 | 461 | 473 | 461 | 470 | 831,000 |
2013/03/08 | 453 | 463 | 452 | 459 | 1,093,000 |
2013/03/07 | 453 | 457 | 444 | 445 | 1,067,000 |
2013/03/06 | 449 | 454 | 446 | 453 | 1,094,000 |
2013/03/05 | 437 | 446 | 437 | 442 | 1,091,000 |
2013/03/04 | 449 | 451 | 427 | 429 | 1,500,000 |
2013/03/01 | 451 | 452 | 442 | 445 | 895,000 |
2013/02/28 | 449 | 458 | 445 | 457 | 769,000 |
2013/02/27 | 448 | 450 | 438 | 439 | 891,000 |
2013/02/26 | 448 | 460 | 445 | 449 | 957,000 |
2013/02/25 | 469 | 469 | 458 | 464 | 466,000 |
2013/02/22 | 462 | 465 | 446 | 458 | 776,000 |
2013/02/21 | 461 | 471 | 460 | 466 | 581,000 |
2013/02/20 | 463 | 475 | 462 | 466 | 802,000 |
2013/02/19 | 461 | 468 | 458 | 461 | 647,000 |
2013/02/18 | 443 | 468 | 443 | 464 | 1,347,000 |
2013/02/15 | 455 | 456 | 433 | 446 | 1,166,000 |
2013/02/14 | 465 | 471 | 457 | 461 | 1,606,000 |
2013/02/13 | 440 | 472 | 440 | 466 | 2,292,000 |
2013/02/12 | 462 | 464 | 435 | 445 | 2,538,000 |
2013/02/08 | 457 | 461 | 449 | 453 | 1,031,000 |
2013/02/07 | 450 | 463 | 449 | 457 | 1,592,000 |
2013/02/06 | 435 | 452 | 431 | 448 | 2,046,000 |
2013/02/05 | 427 | 433 | 421 | 423 | 1,041,000 |
2013/02/04 | 415 | 437 | 413 | 435 | 1,916,000 |
2013/02/01 | 406 | 409 | 402 | 407 | 1,312,000 |
2013/01/31 | 390 | 406 | 390 | 402 | 2,011,000 |
2013/01/30 | 371 | 392 | 371 | 389 | 1,236,000 |
2013/01/29 | 361 | 373 | 361 | 370 | 634,000 |
2013/01/28 | 374 | 376 | 363 | 364 | 687,000 |
2013/01/25 | 364 | 372 | 360 | 372 | 940,000 |
2013/01/24 | 360 | 366 | 351 | 356 | 968,000 |
2013/01/23 | 368 | 372 | 361 | 363 | 633,000 |
2013/01/22 | 377 | 378 | 367 | 371 | 729,000 |
2013/01/21 | 383 | 383 | 372 | 379 | 847,000 |
2013/01/18 | 378 | 384 | 376 | 384 | 689,000 |
2013/01/17 | 377 | 382 | 365 | 370 | 932,000 |
2013/01/16 | 389 | 389 | 374 | 379 | 732,000 |
2013/01/15 | 397 | 398 | 388 | 389 | 561,000 |
2013/01/11 | 399 | 401 | 384 | 392 | 1,006,000 |
2013/01/10 | 395 | 398 | 391 | 391 | 1,020,000 |
2013/01/09 | 369 | 390 | 367 | 383 | 944,000 |
2013/01/08 | 381 | 385 | 372 | 375 | 1,085,000 |
2013/01/07 | 398 | 399 | 377 | 381 | 1,299,000 |
2013/01/04 | 398 | 399 | 391 | 398 | 1,123,000 |