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 |
---|---|---|---|---|---|
2016/12/30 | 510 | 517 | 504 | 516 | 362,900 |
2016/12/29 | 517 | 517 | 509 | 512 | 307,200 |
2016/12/28 | 517 | 523 | 508 | 522 | 312,700 |
2016/12/27 | 516 | 523 | 511 | 517 | 415,900 |
2016/12/26 | 536 | 536 | 514 | 515 | 514,100 |
2016/12/22 | 538 | 538 | 528 | 532 | 388,100 |
2016/12/21 | 547 | 549 | 534 | 538 | 454,200 |
2016/12/20 | 545 | 549 | 541 | 548 | 250,900 |
2016/12/19 | 550 | 550 | 542 | 548 | 250,800 |
2016/12/16 | 550 | 554 | 546 | 552 | 312,000 |
2016/12/15 | 542 | 551 | 539 | 544 | 447,300 |
2016/12/14 | 535 | 543 | 533 | 541 | 335,800 |
2016/12/13 | 530 | 534 | 522 | 532 | 238,400 |
2016/12/12 | 533 | 538 | 525 | 532 | 391,600 |
2016/12/09 | 534 | 535 | 521 | 533 | 362,100 |
2016/12/08 | 511 | 531 | 511 | 530 | 492,200 |
2016/12/07 | 503 | 513 | 503 | 507 | 335,300 |
2016/12/06 | 500 | 505 | 496 | 502 | 370,600 |
2016/12/05 | 500 | 500 | 493 | 495 | 286,500 |
2016/12/02 | 497 | 507 | 493 | 506 | 434,500 |
2016/12/01 | 507 | 507 | 495 | 497 | 300,800 |
2016/11/30 | 495 | 500 | 488 | 499 | 437,000 |
2016/11/29 | 495 | 497 | 487 | 492 | 497,800 |
2016/11/28 | 503 | 503 | 492 | 499 | 425,700 |
2016/11/25 | 491 | 506 | 491 | 503 | 752,300 |
2016/11/24 | 488 | 489 | 481 | 485 | 371,100 |
2016/11/22 | 482 | 486 | 474 | 482 | 544,700 |
2016/11/21 | 481 | 486 | 476 | 481 | 460,900 |
2016/11/18 | 459 | 477 | 458 | 474 | 493,100 |
2016/11/17 | 451 | 456 | 447 | 454 | 380,400 |
2016/11/16 | 462 | 462 | 453 | 456 | 458,800 |
2016/11/15 | 461 | 465 | 454 | 457 | 366,400 |
2016/11/14 | 451 | 464 | 450 | 462 | 425,300 |
2016/11/11 | 449 | 458 | 439 | 445 | 779,100 |
2016/11/10 | 438 | 448 | 436 | 444 | 1,175,300 |
2016/11/09 | 470 | 476 | 412 | 422 | 1,313,800 |
2016/11/08 | 487 | 503 | 437 | 453 | 1,262,700 |
2016/11/07 | 493 | 499 | 489 | 495 | 673,100 |
2016/11/04 | 486 | 489 | 481 | 485 | 358,800 |
2016/11/02 | 503 | 507 | 492 | 497 | 505,200 |
2016/11/01 | 512 | 513 | 504 | 513 | 410,200 |
2016/10/31 | 512 | 515 | 507 | 511 | 526,800 |
2016/10/28 | 499 | 511 | 499 | 510 | 676,200 |
2016/10/27 | 496 | 507 | 495 | 499 | 377,000 |
2016/10/26 | 495 | 498 | 492 | 495 | 412,400 |
2016/10/25 | 505 | 509 | 494 | 497 | 566,100 |
2016/10/24 | 497 | 505 | 495 | 504 | 316,000 |
2016/10/21 | 493 | 501 | 492 | 499 | 472,600 |
2016/10/20 | 476 | 494 | 474 | 491 | 546,100 |
2016/10/19 | 473 | 479 | 468 | 476 | 230,900 |
2016/10/18 | 479 | 479 | 470 | 476 | 235,900 |
2016/10/17 | 470 | 480 | 470 | 479 | 348,300 |
2016/10/14 | 465 | 474 | 463 | 470 | 304,300 |
2016/10/13 | 470 | 472 | 462 | 466 | 404,400 |
2016/10/12 | 470 | 476 | 467 | 471 | 218,100 |
2016/10/11 | 482 | 487 | 474 | 476 | 440,200 |
2016/10/07 | 481 | 482 | 475 | 482 | 209,300 |
2016/10/06 | 470 | 486 | 470 | 478 | 598,100 |
2016/10/05 | 451 | 467 | 449 | 464 | 546,000 |
2016/10/04 | 443 | 448 | 440 | 447 | 472,700 |
2016/10/03 | 436 | 446 | 435 | 441 | 613,800 |
2016/09/30 | 430 | 431 | 424 | 428 | 256,900 |
2016/09/29 | 426 | 440 | 423 | 437 | 383,100 |
2016/09/28 | 425 | 425 | 418 | 422 | 256,700 |
2016/09/27 | 422 | 428 | 410 | 428 | 471,400 |
2016/09/26 | 432 | 437 | 429 | 431 | 126,500 |
2016/09/23 | 432 | 440 | 423 | 436 | 420,600 |
2016/09/21 | 427 | 440 | 417 | 440 | 257,500 |
2016/09/20 | 428 | 433 | 424 | 428 | 357,400 |
2016/09/16 | 423 | 432 | 421 | 423 | 317,400 |
2016/09/15 | 426 | 429 | 421 | 421 | 219,000 |
2016/09/14 | 432 | 436 | 429 | 430 | 239,800 |
2016/09/13 | 448 | 454 | 430 | 436 | 680,600 |
2016/09/12 | 440 | 441 | 433 | 440 | 323,400 |
2016/09/09 | 443 | 452 | 443 | 448 | 357,000 |
2016/09/08 | 437 | 445 | 435 | 442 | 341,300 |
2016/09/07 | 436 | 439 | 431 | 439 | 287,700 |
2016/09/06 | 444 | 446 | 435 | 444 | 357,800 |
2016/09/05 | 456 | 458 | 444 | 446 | 385,200 |
2016/09/02 | 448 | 454 | 445 | 448 | 291,700 |
2016/09/01 | 444 | 458 | 444 | 450 | 278,100 |
2016/08/31 | 442 | 450 | 438 | 444 | 468,100 |
2016/08/30 | 430 | 439 | 429 | 436 | 397,100 |
2016/08/29 | 435 | 435 | 429 | 431 | 257,000 |
2016/08/26 | 418 | 423 | 413 | 419 | 193,300 |
2016/08/25 | 426 | 430 | 416 | 422 | 244,300 |
2016/08/24 | 425 | 431 | 421 | 423 | 302,100 |
2016/08/23 | 432 | 434 | 420 | 422 | 537,400 |
2016/08/22 | 426 | 438 | 416 | 433 | 624,200 |
2016/08/19 | 413 | 439 | 411 | 431 | 877,300 |
2016/08/18 | 394 | 416 | 393 | 407 | 862,100 |
2016/08/17 | 369 | 398 | 369 | 397 | 660,100 |
2016/08/16 | 374 | 387 | 370 | 372 | 388,600 |
2016/08/15 | 378 | 379 | 370 | 372 | 236,900 |
2016/08/12 | 379 | 383 | 374 | 381 | 171,800 |
2016/08/10 | 383 | 386 | 375 | 376 | 373,700 |
2016/08/09 | 388 | 394 | 379 | 389 | 464,100 |
2016/08/08 | 375 | 392 | 363 | 389 | 934,800 |
2016/08/05 | 359 | 364 | 352 | 352 | 375,200 |
2016/08/04 | 351 | 363 | 349 | 360 | 404,300 |
2016/08/03 | 349 | 352 | 344 | 348 | 365,700 |
2016/08/02 | 366 | 366 | 354 | 356 | 437,800 |
2016/08/01 | 379 | 379 | 367 | 372 | 414,100 |
2016/07/29 | 374 | 383 | 368 | 382 | 381,400 |
2016/07/28 | 375 | 381 | 370 | 376 | 275,200 |
2016/07/27 | 371 | 379 | 369 | 377 | 428,400 |
2016/07/26 | 372 | 374 | 364 | 365 | 420,900 |
2016/07/25 | 372 | 377 | 369 | 374 | 456,200 |
2016/07/22 | 358 | 365 | 356 | 361 | 310,900 |
2016/07/21 | 368 | 371 | 364 | 366 | 310,000 |
2016/07/20 | 361 | 365 | 355 | 364 | 354,300 |
2016/07/19 | 360 | 364 | 355 | 362 | 309,100 |
2016/07/15 | 355 | 366 | 352 | 363 | 422,800 |
2016/07/14 | 350 | 352 | 344 | 350 | 228,200 |
2016/07/13 | 357 | 360 | 350 | 352 | 353,300 |
2016/07/12 | 340 | 350 | 337 | 344 | 529,000 |
2016/07/11 | 320 | 334 | 318 | 331 | 399,100 |
2016/07/08 | 324 | 326 | 314 | 314 | 305,600 |
2016/07/07 | 318 | 325 | 316 | 319 | 438,300 |
2016/07/06 | 318 | 320 | 311 | 319 | 502,200 |
2016/07/05 | 330 | 331 | 323 | 325 | 182,100 |
2016/07/04 | 326 | 332 | 320 | 331 | 587,900 |
2016/07/01 | 337 | 342 | 330 | 331 | 385,600 |
2016/06/30 | 339 | 341 | 334 | 338 | 333,700 |
2016/06/29 | 330 | 338 | 322 | 333 | 573,700 |
2016/06/28 | 318 | 328 | 315 | 324 | 378,300 |
2016/06/27 | 330 | 336 | 322 | 325 | 369,400 |
2016/06/24 | 355 | 355 | 321 | 326 | 556,600 |
2016/06/23 | 347 | 349 | 341 | 348 | 469,000 |
2016/06/22 | 354 | 356 | 347 | 349 | 374,200 |
2016/06/21 | 352 | 357 | 349 | 355 | 228,600 |
2016/06/20 | 348 | 360 | 345 | 358 | 311,500 |
2016/06/17 | 345 | 353 | 338 | 341 | 1,108,200 |
2016/06/16 | 356 | 357 | 337 | 338 | 485,900 |
2016/06/15 | 357 | 363 | 351 | 360 | 375,300 |
2016/06/14 | 364 | 367 | 358 | 361 | 342,000 |
2016/06/13 | 372 | 379 | 366 | 369 | 485,300 |
2016/06/10 | 388 | 389 | 378 | 379 | 493,700 |
2016/06/09 | 383 | 392 | 383 | 389 | 394,200 |
2016/06/08 | 387 | 387 | 378 | 382 | 531,300 |
2016/06/07 | 386 | 393 | 386 | 388 | 251,600 |
2016/06/06 | 387 | 389 | 382 | 386 | 438,200 |
2016/06/03 | 399 | 403 | 393 | 397 | 303,500 |
2016/06/02 | 410 | 410 | 398 | 401 | 415,200 |
2016/06/01 | 412 | 419 | 410 | 411 | 294,500 |
2016/05/31 | 420 | 420 | 411 | 420 | 288,000 |
2016/05/30 | 421 | 428 | 416 | 420 | 191,000 |
2016/05/27 | 419 | 423 | 415 | 420 | 297,600 |
2016/05/26 | 409 | 420 | 409 | 416 | 538,900 |
2016/05/25 | 400 | 404 | 395 | 401 | 264,100 |
2016/05/24 | 388 | 394 | 383 | 393 | 496,200 |
2016/05/23 | 383 | 391 | 372 | 388 | 399,700 |
2016/05/20 | 380 | 385 | 377 | 384 | 271,600 |
2016/05/19 | 381 | 384 | 371 | 381 | 297,500 |
2016/05/18 | 375 | 382 | 365 | 376 | 391,900 |
2016/05/17 | 375 | 379 | 367 | 377 | 459,200 |
2016/05/16 | 356 | 374 | 356 | 369 | 718,800 |
2016/05/13 | 384 | 384 | 345 | 351 | 707,500 |
2016/05/12 | 377 | 386 | 374 | 386 | 259,100 |
2016/05/11 | 394 | 397 | 381 | 383 | 272,000 |
2016/05/10 | 380 | 389 | 376 | 388 | 372,000 |
2016/05/09 | 375 | 380 | 372 | 378 | 434,800 |
2016/05/06 | 364 | 375 | 360 | 373 | 773,500 |
2016/05/02 | 365 | 368 | 360 | 363 | 340,700 |
2016/04/28 | 397 | 400 | 379 | 380 | 599,100 |
2016/04/27 | 387 | 393 | 382 | 393 | 335,600 |
2016/04/26 | 393 | 393 | 382 | 387 | 171,500 |
2016/04/25 | 397 | 399 | 389 | 394 | 227,800 |
2016/04/22 | 380 | 394 | 379 | 393 | 307,500 |
2016/04/21 | 385 | 385 | 378 | 383 | 252,300 |
2016/04/20 | 383 | 386 | 375 | 377 | 242,600 |
2016/04/19 | 374 | 384 | 374 | 380 | 249,600 |
2016/04/18 | 365 | 373 | 364 | 367 | 182,500 |
2016/04/15 | 379 | 386 | 377 | 382 | 293,100 |
2016/04/14 | 379 | 385 | 374 | 385 | 423,700 |
2016/04/13 | 363 | 375 | 362 | 372 | 443,800 |
2016/04/12 | 350 | 364 | 348 | 360 | 435,700 |
2016/04/11 | 356 | 357 | 345 | 350 | 476,200 |
2016/04/08 | 350 | 364 | 346 | 359 | 424,200 |
2016/04/07 | 359 | 363 | 350 | 356 | 489,600 |
2016/04/06 | 358 | 362 | 348 | 355 | 401,700 |
2016/04/05 | 365 | 368 | 353 | 358 | 787,500 |
2016/04/04 | 364 | 370 | 358 | 366 | 500,700 |
2016/04/01 | 381 | 381 | 363 | 364 | 592,100 |
2016/03/31 | 391 | 391 | 378 | 379 | 651,400 |
2016/03/30 | 397 | 400 | 386 | 386 | 396,700 |
2016/03/29 | 402 | 406 | 399 | 402 | 252,900 |
2016/03/28 | 406 | 412 | 402 | 408 | 257,300 |
2016/03/25 | 405 | 407 | 399 | 403 | 475,500 |
2016/03/24 | 407 | 410 | 403 | 405 | 273,600 |
2016/03/23 | 414 | 423 | 405 | 406 | 504,500 |
2016/03/22 | 411 | 418 | 408 | 414 | 372,500 |
2016/03/18 | 405 | 410 | 399 | 403 | 420,100 |
2016/03/17 | 402 | 415 | 400 | 404 | 436,400 |
2016/03/16 | 404 | 405 | 400 | 400 | 322,900 |
2016/03/15 | 414 | 415 | 403 | 405 | 374,200 |
2016/03/14 | 408 | 421 | 408 | 416 | 281,300 |
2016/03/11 | 398 | 406 | 395 | 404 | 448,600 |
2016/03/10 | 399 | 410 | 398 | 406 | 402,900 |
2016/03/09 | 402 | 406 | 390 | 394 | 292,200 |
2016/03/08 | 408 | 419 | 401 | 404 | 603,500 |
2016/03/07 | 412 | 419 | 408 | 410 | 555,600 |
2016/03/04 | 389 | 412 | 386 | 410 | 678,700 |
2016/03/03 | 380 | 393 | 379 | 391 | 673,400 |
2016/03/02 | 385 | 386 | 378 | 383 | 1,024,200 |
2016/03/01 | 391 | 393 | 372 | 377 | 707,400 |
2016/02/29 | 397 | 407 | 387 | 387 | 535,900 |
2016/02/26 | 381 | 393 | 380 | 389 | 437,100 |
2016/02/25 | 383 | 390 | 374 | 379 | 497,000 |
2016/02/24 | 373 | 382 | 370 | 379 | 703,800 |
2016/02/23 | 390 | 394 | 379 | 380 | 469,500 |
2016/02/22 | 388 | 393 | 385 | 391 | 188,700 |
2016/02/19 | 395 | 396 | 384 | 393 | 295,000 |
2016/02/18 | 396 | 401 | 385 | 400 | 974,800 |
2016/02/17 | 396 | 403 | 380 | 386 | 918,300 |
2016/02/16 | 407 | 410 | 395 | 399 | 1,105,600 |
2016/02/15 | 421 | 430 | 411 | 415 | 437,600 |
2016/02/12 | 409 | 415 | 398 | 399 | 637,700 |
2016/02/10 | 435 | 439 | 411 | 419 | 527,600 |
2016/02/09 | 448 | 449 | 427 | 432 | 334,300 |
2016/02/08 | 448 | 467 | 441 | 462 | 327,200 |
2016/02/05 | 455 | 457 | 448 | 452 | 212,400 |
2016/02/04 | 461 | 467 | 455 | 460 | 189,000 |
2016/02/03 | 472 | 476 | 462 | 466 | 272,000 |
2016/02/02 | 490 | 491 | 481 | 483 | 171,500 |
2016/02/01 | 499 | 500 | 490 | 497 | 248,000 |
2016/01/29 | 472 | 485 | 460 | 484 | 376,400 |
2016/01/28 | 471 | 476 | 463 | 467 | 140,300 |
2016/01/27 | 461 | 472 | 461 | 470 | 147,300 |
2016/01/26 | 465 | 465 | 453 | 453 | 184,400 |
2016/01/25 | 477 | 481 | 465 | 473 | 244,500 |
2016/01/22 | 462 | 469 | 453 | 469 | 346,200 |
2016/01/21 | 457 | 470 | 449 | 449 | 373,500 |
2016/01/20 | 467 | 469 | 457 | 459 | 330,700 |
2016/01/19 | 464 | 477 | 463 | 469 | 154,400 |
2016/01/18 | 468 | 470 | 462 | 467 | 249,400 |
2016/01/15 | 481 | 481 | 469 | 472 | 202,600 |
2016/01/14 | 476 | 478 | 468 | 475 | 325,700 |
2016/01/13 | 477 | 489 | 477 | 484 | 176,300 |
2016/01/12 | 480 | 487 | 469 | 470 | 309,200 |
2016/01/08 | 483 | 495 | 480 | 486 | 253,100 |
2016/01/07 | 499 | 500 | 485 | 486 | 290,300 |
2016/01/06 | 504 | 509 | 496 | 499 | 220,900 |
2016/01/05 | 505 | 512 | 503 | 504 | 136,600 |
2016/01/04 | 531 | 531 | 505 | 507 | 397,400 |