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 |
---|---|---|---|---|---|
2014/12/30 | 435 | 435 | 429 | 431 | 227,000 |
2014/12/29 | 432 | 437 | 426 | 433 | 496,000 |
2014/12/26 | 428 | 432 | 426 | 428 | 382,000 |
2014/12/25 | 432 | 432 | 422 | 424 | 376,000 |
2014/12/24 | 428 | 432 | 425 | 428 | 403,000 |
2014/12/22 | 420 | 426 | 419 | 425 | 332,000 |
2014/12/19 | 418 | 421 | 412 | 420 | 670,000 |
2014/12/18 | 411 | 415 | 408 | 410 | 543,000 |
2014/12/17 | 400 | 411 | 400 | 404 | 471,000 |
2014/12/16 | 401 | 404 | 399 | 401 | 417,000 |
2014/12/15 | 411 | 412 | 406 | 406 | 294,000 |
2014/12/12 | 415 | 422 | 415 | 416 | 378,000 |
2014/12/11 | 415 | 420 | 412 | 418 | 355,000 |
2014/12/10 | 432 | 432 | 421 | 423 | 344,000 |
2014/12/09 | 433 | 438 | 430 | 432 | 228,000 |
2014/12/08 | 434 | 440 | 434 | 439 | 271,000 |
2014/12/05 | 432 | 435 | 428 | 433 | 587,000 |
2014/12/04 | 429 | 435 | 429 | 432 | 481,000 |
2014/12/03 | 427 | 431 | 424 | 428 | 574,000 |
2014/12/02 | 424 | 428 | 420 | 427 | 349,000 |
2014/12/01 | 427 | 430 | 423 | 427 | 364,000 |
2014/11/28 | 422 | 427 | 418 | 427 | 350,000 |
2014/11/27 | 425 | 429 | 422 | 423 | 429,000 |
2014/11/26 | 423 | 428 | 421 | 425 | 474,000 |
2014/11/25 | 420 | 422 | 415 | 421 | 454,000 |
2014/11/21 | 411 | 416 | 406 | 414 | 520,000 |
2014/11/20 | 411 | 411 | 406 | 408 | 304,000 |
2014/11/19 | 406 | 412 | 405 | 408 | 545,000 |
2014/11/18 | 398 | 405 | 398 | 404 | 559,000 |
2014/11/17 | 397 | 399 | 393 | 394 | 1,053,000 |
2014/11/14 | 409 | 411 | 397 | 399 | 1,213,000 |
2014/11/13 | 404 | 408 | 400 | 403 | 1,158,000 |
2014/11/12 | 419 | 419 | 402 | 404 | 797,000 |
2014/11/11 | 415 | 418 | 407 | 413 | 934,000 |
2014/11/10 | 415 | 423 | 406 | 415 | 1,173,000 |
2014/11/07 | 441 | 445 | 412 | 420 | 981,000 |
2014/11/06 | 441 | 449 | 436 | 437 | 582,000 |
2014/11/05 | 440 | 444 | 437 | 441 | 662,000 |
2014/11/04 | 450 | 450 | 438 | 443 | 1,075,000 |
2014/10/31 | 432 | 440 | 428 | 439 | 770,000 |
2014/10/30 | 434 | 437 | 428 | 428 | 1,179,000 |
2014/10/29 | 426 | 432 | 425 | 431 | 468,000 |
2014/10/28 | 430 | 430 | 419 | 422 | 495,000 |
2014/10/27 | 432 | 432 | 428 | 431 | 179,000 |
2014/10/24 | 435 | 435 | 426 | 432 | 505,000 |
2014/10/23 | 427 | 427 | 422 | 424 | 249,000 |
2014/10/22 | 423 | 427 | 420 | 427 | 391,000 |
2014/10/21 | 427 | 427 | 413 | 416 | 474,000 |
2014/10/20 | 425 | 427 | 419 | 425 | 261,000 |
2014/10/17 | 416 | 424 | 408 | 409 | 482,000 |
2014/10/16 | 413 | 420 | 408 | 411 | 668,000 |
2014/10/15 | 418 | 427 | 417 | 427 | 286,000 |
2014/10/14 | 417 | 426 | 415 | 422 | 672,000 |
2014/10/10 | 426 | 433 | 411 | 430 | 650,000 |
2014/10/09 | 446 | 446 | 435 | 438 | 626,000 |
2014/10/08 | 436 | 449 | 435 | 441 | 1,154,000 |
2014/10/07 | 453 | 456 | 439 | 441 | 930,000 |
2014/10/06 | 443 | 454 | 439 | 452 | 900,000 |
2014/10/03 | 432 | 438 | 428 | 435 | 461,000 |
2014/10/02 | 435 | 440 | 428 | 434 | 622,000 |
2014/10/01 | 452 | 452 | 442 | 444 | 471,000 |
2014/09/30 | 456 | 456 | 445 | 452 | 683,000 |
2014/09/29 | 465 | 465 | 458 | 459 | 389,000 |
2014/09/26 | 455 | 464 | 451 | 460 | 468,000 |
2014/09/25 | 463 | 467 | 457 | 467 | 625,000 |
2014/09/24 | 460 | 463 | 455 | 457 | 459,000 |
2014/09/22 | 459 | 466 | 459 | 465 | 396,000 |
2014/09/19 | 460 | 460 | 453 | 459 | 650,000 |
2014/09/18 | 452 | 460 | 451 | 456 | 652,000 |
2014/09/17 | 453 | 454 | 446 | 450 | 392,000 |
2014/09/16 | 448 | 454 | 446 | 451 | 633,000 |
2014/09/12 | 448 | 451 | 443 | 447 | 575,000 |
2014/09/11 | 453 | 455 | 447 | 447 | 412,000 |
2014/09/10 | 444 | 452 | 441 | 449 | 849,000 |
2014/09/09 | 437 | 454 | 435 | 449 | 1,029,000 |
2014/09/08 | 429 | 439 | 428 | 437 | 590,000 |
2014/09/05 | 424 | 430 | 423 | 428 | 297,000 |
2014/09/04 | 428 | 428 | 422 | 422 | 246,000 |
2014/09/03 | 432 | 434 | 430 | 432 | 446,000 |
2014/09/02 | 425 | 432 | 424 | 430 | 819,000 |
2014/09/01 | 423 | 428 | 419 | 422 | 565,000 |
2014/08/29 | 419 | 422 | 411 | 417 | 597,000 |
2014/08/28 | 408 | 424 | 405 | 419 | 1,071,000 |
2014/08/27 | 412 | 415 | 409 | 414 | 367,000 |
2014/08/26 | 408 | 417 | 406 | 412 | 923,000 |
2014/08/25 | 401 | 409 | 401 | 407 | 377,000 |
2014/08/22 | 411 | 411 | 399 | 402 | 425,000 |
2014/08/21 | 408 | 409 | 404 | 408 | 397,000 |
2014/08/20 | 409 | 412 | 408 | 410 | 436,000 |
2014/08/19 | 409 | 411 | 406 | 409 | 915,000 |
2014/08/18 | 401 | 409 | 401 | 405 | 448,000 |
2014/08/15 | 396 | 403 | 395 | 403 | 677,000 |
2014/08/14 | 391 | 395 | 388 | 394 | 454,000 |
2014/08/13 | 377 | 393 | 377 | 391 | 616,000 |
2014/08/12 | 383 | 383 | 376 | 380 | 255,000 |
2014/08/11 | 378 | 381 | 375 | 380 | 742,000 |
2014/08/08 | 385 | 388 | 368 | 376 | 1,237,000 |
2014/08/07 | 384 | 394 | 379 | 393 | 577,000 |
2014/08/06 | 381 | 387 | 377 | 378 | 390,000 |
2014/08/05 | 392 | 392 | 381 | 382 | 384,000 |
2014/08/04 | 387 | 392 | 385 | 391 | 272,000 |
2014/08/01 | 391 | 394 | 387 | 387 | 407,000 |
2014/07/31 | 401 | 405 | 397 | 397 | 335,000 |
2014/07/30 | 396 | 399 | 396 | 399 | 336,000 |
2014/07/29 | 394 | 396 | 393 | 395 | 129,000 |
2014/07/28 | 391 | 395 | 391 | 394 | 185,000 |
2014/07/25 | 396 | 396 | 389 | 393 | 312,000 |
2014/07/24 | 388 | 391 | 387 | 391 | 274,000 |
2014/07/23 | 388 | 390 | 387 | 387 | 136,000 |
2014/07/22 | 384 | 391 | 383 | 389 | 293,000 |
2014/07/18 | 380 | 383 | 377 | 381 | 252,000 |
2014/07/17 | 390 | 391 | 384 | 386 | 282,000 |
2014/07/16 | 391 | 393 | 387 | 388 | 181,000 |
2014/07/15 | 392 | 395 | 388 | 391 | 220,000 |
2014/07/14 | 387 | 395 | 385 | 393 | 372,000 |
2014/07/11 | 383 | 386 | 381 | 386 | 303,000 |
2014/07/10 | 399 | 399 | 390 | 390 | 394,000 |
2014/07/09 | 397 | 400 | 393 | 396 | 345,000 |
2014/07/08 | 404 | 404 | 396 | 402 | 607,000 |
2014/07/07 | 391 | 405 | 390 | 403 | 1,258,000 |
2014/07/04 | 393 | 396 | 387 | 388 | 546,000 |
2014/07/03 | 395 | 395 | 387 | 390 | 612,000 |
2014/07/02 | 400 | 400 | 391 | 396 | 822,000 |
2014/07/01 | 390 | 397 | 389 | 396 | 1,179,000 |
2014/06/30 | 380 | 390 | 380 | 388 | 613,000 |
2014/06/27 | 380 | 381 | 373 | 378 | 432,000 |
2014/06/26 | 381 | 384 | 381 | 381 | 582,000 |
2014/06/25 | 388 | 389 | 381 | 384 | 1,016,000 |
2014/06/24 | 394 | 394 | 389 | 392 | 586,000 |
2014/06/23 | 394 | 398 | 393 | 396 | 343,000 |
2014/06/20 | 391 | 400 | 391 | 393 | 971,000 |
2014/06/19 | 388 | 391 | 386 | 390 | 404,000 |
2014/06/18 | 387 | 388 | 382 | 388 | 287,000 |
2014/06/17 | 382 | 386 | 376 | 384 | 415,000 |
2014/06/16 | 387 | 388 | 382 | 385 | 280,000 |
2014/06/13 | 382 | 388 | 381 | 386 | 413,000 |
2014/06/12 | 384 | 390 | 380 | 386 | 383,000 |
2014/06/11 | 383 | 389 | 383 | 387 | 285,000 |
2014/06/10 | 382 | 386 | 381 | 383 | 409,000 |
2014/06/09 | 381 | 385 | 379 | 383 | 419,000 |
2014/06/06 | 379 | 382 | 379 | 381 | 311,000 |
2014/06/05 | 386 | 387 | 375 | 382 | 412,000 |
2014/06/04 | 381 | 386 | 380 | 384 | 375,000 |
2014/06/03 | 384 | 387 | 382 | 383 | 525,000 |
2014/06/02 | 375 | 383 | 375 | 381 | 602,000 |
2014/05/30 | 367 | 374 | 366 | 373 | 582,000 |
2014/05/29 | 362 | 370 | 362 | 369 | 368,000 |
2014/05/28 | 371 | 371 | 364 | 365 | 385,000 |
2014/05/27 | 369 | 374 | 367 | 371 | 514,000 |
2014/05/26 | 359 | 372 | 359 | 371 | 1,024,000 |
2014/05/23 | 351 | 356 | 348 | 356 | 553,000 |
2014/05/22 | 349 | 350 | 339 | 347 | 1,251,000 |
2014/05/21 | 353 | 354 | 345 | 347 | 876,000 |
2014/05/20 | 358 | 363 | 356 | 357 | 538,000 |
2014/05/19 | 360 | 361 | 356 | 356 | 692,000 |
2014/05/16 | 365 | 366 | 356 | 360 | 774,000 |
2014/05/15 | 379 | 379 | 369 | 374 | 485,000 |
2014/05/14 | 372 | 384 | 371 | 383 | 751,000 |
2014/05/13 | 360 | 377 | 358 | 376 | 900,000 |
2014/05/12 | 366 | 366 | 355 | 357 | 344,000 |
2014/05/09 | 361 | 365 | 359 | 364 | 204,000 |
2014/05/08 | 366 | 367 | 362 | 363 | 239,000 |
2014/05/07 | 378 | 379 | 365 | 366 | 358,000 |
2014/05/02 | 378 | 383 | 376 | 380 | 364,000 |
2014/05/01 | 372 | 380 | 372 | 377 | 365,000 |
2014/04/30 | 382 | 382 | 373 | 374 | 275,000 |
2014/04/28 | 374 | 380 | 372 | 380 | 211,000 |
2014/04/25 | 378 | 382 | 376 | 379 | 258,000 |
2014/04/24 | 375 | 380 | 371 | 377 | 393,000 |
2014/04/23 | 372 | 380 | 371 | 379 | 293,000 |
2014/04/22 | 378 | 380 | 372 | 372 | 246,000 |
2014/04/21 | 379 | 386 | 376 | 379 | 191,000 |
2014/04/18 | 375 | 381 | 373 | 381 | 144,000 |
2014/04/17 | 371 | 379 | 371 | 376 | 385,000 |
2014/04/16 | 360 | 375 | 360 | 375 | 271,000 |
2014/04/15 | 367 | 371 | 356 | 359 | 639,000 |
2014/04/14 | 363 | 372 | 363 | 366 | 220,000 |
2014/04/11 | 366 | 375 | 363 | 369 | 605,000 |
2014/04/10 | 373 | 383 | 370 | 377 | 956,000 |
2014/04/09 | 367 | 375 | 366 | 371 | 900,000 |
2014/04/08 | 375 | 377 | 371 | 372 | 630,000 |
2014/04/07 | 375 | 378 | 373 | 377 | 354,000 |
2014/04/04 | 382 | 385 | 379 | 379 | 238,000 |
2014/04/03 | 393 | 395 | 383 | 384 | 531,000 |
2014/04/02 | 382 | 392 | 382 | 388 | 1,232,000 |
2014/04/01 | 376 | 382 | 375 | 377 | 830,000 |
2014/03/31 | 376 | 376 | 369 | 374 | 724,000 |
2014/03/28 | 366 | 373 | 361 | 373 | 719,000 |
2014/03/27 | 363 | 369 | 353 | 369 | 883,000 |
2014/03/26 | 375 | 376 | 366 | 370 | 869,000 |
2014/03/25 | 378 | 381 | 372 | 374 | 852,000 |
2014/03/24 | 382 | 391 | 377 | 379 | 864,000 |
2014/03/20 | 389 | 391 | 381 | 385 | 611,000 |
2014/03/19 | 391 | 398 | 390 | 392 | 537,000 |
2014/03/18 | 391 | 395 | 389 | 392 | 416,000 |
2014/03/17 | 391 | 393 | 380 | 383 | 541,000 |
2014/03/14 | 399 | 402 | 393 | 394 | 736,000 |
2014/03/13 | 403 | 411 | 403 | 409 | 492,000 |
2014/03/12 | 408 | 411 | 402 | 402 | 538,000 |
2014/03/11 | 409 | 414 | 406 | 413 | 389,000 |
2014/03/10 | 410 | 410 | 404 | 406 | 501,000 |
2014/03/07 | 416 | 418 | 409 | 412 | 457,000 |
2014/03/06 | 403 | 413 | 403 | 411 | 554,000 |
2014/03/05 | 409 | 412 | 400 | 401 | 588,000 |
2014/03/04 | 399 | 406 | 396 | 404 | 632,000 |
2014/03/03 | 405 | 407 | 396 | 403 | 568,000 |
2014/02/28 | 409 | 410 | 401 | 408 | 392,000 |
2014/02/27 | 413 | 415 | 407 | 407 | 408,000 |
2014/02/26 | 415 | 420 | 412 | 414 | 324,000 |
2014/02/25 | 421 | 421 | 415 | 417 | 356,000 |
2014/02/24 | 412 | 422 | 409 | 414 | 329,000 |
2014/02/21 | 408 | 415 | 408 | 414 | 334,000 |
2014/02/20 | 417 | 417 | 401 | 404 | 409,000 |
2014/02/19 | 415 | 420 | 411 | 417 | 276,000 |
2014/02/18 | 407 | 419 | 404 | 418 | 351,000 |
2014/02/17 | 400 | 411 | 397 | 409 | 554,000 |
2014/02/14 | 415 | 417 | 397 | 400 | 608,000 |
2014/02/13 | 428 | 428 | 413 | 415 | 554,000 |
2014/02/12 | 427 | 436 | 425 | 429 | 660,000 |
2014/02/10 | 422 | 422 | 417 | 420 | 763,000 |
2014/02/07 | 406 | 411 | 403 | 409 | 366,000 |
2014/02/06 | 405 | 405 | 392 | 398 | 427,000 |
2014/02/05 | 404 | 404 | 393 | 397 | 552,000 |
2014/02/04 | 396 | 401 | 388 | 394 | 934,000 |
2014/02/03 | 431 | 431 | 413 | 415 | 662,000 |
2014/01/31 | 448 | 450 | 434 | 439 | 640,000 |
2014/01/30 | 439 | 448 | 437 | 446 | 633,000 |
2014/01/29 | 436 | 455 | 433 | 455 | 773,000 |
2014/01/28 | 432 | 437 | 428 | 428 | 343,000 |
2014/01/27 | 434 | 437 | 432 | 432 | 605,000 |
2014/01/24 | 445 | 456 | 441 | 450 | 704,000 |
2014/01/23 | 458 | 458 | 449 | 450 | 583,000 |
2014/01/22 | 456 | 458 | 451 | 457 | 507,000 |
2014/01/21 | 457 | 461 | 454 | 458 | 665,000 |
2014/01/20 | 455 | 457 | 452 | 456 | 505,000 |
2014/01/17 | 450 | 454 | 447 | 452 | 494,000 |
2014/01/16 | 449 | 459 | 448 | 453 | 1,494,000 |
2014/01/15 | 439 | 445 | 438 | 444 | 691,000 |
2014/01/14 | 432 | 435 | 427 | 431 | 397,000 |
2014/01/10 | 435 | 439 | 431 | 438 | 403,000 |
2014/01/09 | 443 | 443 | 433 | 435 | 431,000 |
2014/01/08 | 435 | 441 | 433 | 441 | 652,000 |
2014/01/07 | 438 | 441 | 431 | 434 | 677,000 |
2014/01/06 | 439 | 442 | 432 | 439 | 1,115,000 |