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 |
---|---|---|---|---|---|
2017/12/29 | 674 | 688 | 673 | 683 | 428,000 |
2017/12/28 | 675 | 680 | 668 | 671 | 357,100 |
2017/12/27 | 679 | 680 | 670 | 677 | 234,400 |
2017/12/26 | 681 | 684 | 675 | 677 | 350,100 |
2017/12/25 | 687 | 693 | 674 | 681 | 461,600 |
2017/12/22 | 679 | 693 | 679 | 687 | 710,100 |
2017/12/21 | 675 | 682 | 671 | 677 | 388,300 |
2017/12/20 | 666 | 678 | 666 | 675 | 328,600 |
2017/12/19 | 667 | 670 | 662 | 665 | 187,100 |
2017/12/18 | 670 | 670 | 659 | 665 | 357,900 |
2017/12/15 | 660 | 666 | 659 | 666 | 445,600 |
2017/12/14 | 664 | 666 | 659 | 666 | 249,400 |
2017/12/13 | 667 | 676 | 658 | 662 | 440,300 |
2017/12/12 | 667 | 675 | 663 | 664 | 248,500 |
2017/12/11 | 680 | 684 | 660 | 667 | 359,400 |
2017/12/08 | 681 | 691 | 670 | 675 | 514,700 |
2017/12/07 | 662 | 676 | 661 | 674 | 393,100 |
2017/12/06 | 670 | 672 | 659 | 660 | 409,700 |
2017/12/05 | 664 | 676 | 663 | 674 | 322,400 |
2017/12/04 | 675 | 678 | 666 | 668 | 407,300 |
2017/12/01 | 675 | 678 | 668 | 671 | 483,300 |
2017/11/30 | 680 | 680 | 665 | 669 | 438,300 |
2017/11/29 | 689 | 693 | 676 | 677 | 505,300 |
2017/11/28 | 693 | 696 | 676 | 676 | 337,400 |
2017/11/27 | 691 | 697 | 684 | 687 | 330,000 |
2017/11/24 | 689 | 692 | 678 | 684 | 401,300 |
2017/11/22 | 688 | 693 | 681 | 686 | 567,100 |
2017/11/21 | 692 | 700 | 682 | 682 | 474,100 |
2017/11/20 | 675 | 689 | 675 | 684 | 426,000 |
2017/11/17 | 692 | 696 | 674 | 675 | 535,400 |
2017/11/16 | 688 | 691 | 677 | 682 | 754,500 |
2017/11/15 | 712 | 717 | 687 | 696 | 924,600 |
2017/11/14 | 693 | 706 | 693 | 703 | 1,083,900 |
2017/11/13 | 695 | 701 | 681 | 683 | 1,115,000 |
2017/11/10 | 715 | 725 | 688 | 690 | 1,469,900 |
2017/11/09 | 700 | 742 | 693 | 723 | 2,594,700 |
2017/11/08 | 637 | 710 | 624 | 695 | 2,678,100 |
2017/11/07 | 632 | 638 | 630 | 636 | 491,200 |
2017/11/06 | 621 | 635 | 619 | 632 | 544,900 |
2017/11/02 | 625 | 631 | 624 | 628 | 345,300 |
2017/11/01 | 631 | 632 | 621 | 628 | 606,800 |
2017/10/31 | 622 | 633 | 617 | 632 | 439,100 |
2017/10/30 | 627 | 631 | 623 | 629 | 625,400 |
2017/10/27 | 630 | 633 | 627 | 629 | 432,800 |
2017/10/26 | 621 | 629 | 620 | 627 | 250,000 |
2017/10/25 | 630 | 633 | 620 | 621 | 494,900 |
2017/10/24 | 609 | 624 | 609 | 622 | 424,700 |
2017/10/23 | 608 | 619 | 608 | 618 | 334,600 |
2017/10/20 | 603 | 607 | 596 | 601 | 265,900 |
2017/10/19 | 614 | 615 | 607 | 609 | 323,500 |
2017/10/18 | 613 | 614 | 605 | 607 | 205,900 |
2017/10/17 | 604 | 615 | 600 | 611 | 421,400 |
2017/10/16 | 603 | 610 | 600 | 600 | 386,200 |
2017/10/13 | 595 | 603 | 592 | 599 | 376,200 |
2017/10/12 | 600 | 600 | 593 | 596 | 294,500 |
2017/10/11 | 599 | 602 | 595 | 595 | 273,500 |
2017/10/10 | 592 | 602 | 588 | 600 | 257,700 |
2017/10/06 | 602 | 606 | 600 | 601 | 184,100 |
2017/10/05 | 607 | 608 | 599 | 599 | 292,700 |
2017/10/04 | 614 | 614 | 604 | 608 | 209,900 |
2017/10/03 | 617 | 617 | 607 | 610 | 243,500 |
2017/10/02 | 615 | 615 | 605 | 610 | 277,800 |
2017/09/29 | 610 | 624 | 608 | 616 | 482,200 |
2017/09/28 | 608 | 611 | 603 | 605 | 460,500 |
2017/09/27 | 601 | 607 | 596 | 602 | 348,100 |
2017/09/26 | 601 | 611 | 601 | 607 | 353,400 |
2017/09/25 | 604 | 606 | 598 | 601 | 404,300 |
2017/09/22 | 614 | 614 | 598 | 603 | 486,800 |
2017/09/21 | 617 | 618 | 604 | 607 | 952,900 |
2017/09/20 | 619 | 622 | 611 | 615 | 458,800 |
2017/09/19 | 615 | 638 | 615 | 628 | 566,400 |
2017/09/15 | 601 | 606 | 594 | 605 | 418,300 |
2017/09/14 | 611 | 617 | 600 | 601 | 281,300 |
2017/09/13 | 604 | 619 | 604 | 612 | 614,300 |
2017/09/12 | 588 | 601 | 586 | 599 | 646,800 |
2017/09/11 | 580 | 589 | 580 | 583 | 405,700 |
2017/09/08 | 568 | 580 | 568 | 573 | 412,400 |
2017/09/07 | 566 | 575 | 565 | 574 | 469,200 |
2017/09/06 | 559 | 566 | 556 | 563 | 260,200 |
2017/09/05 | 558 | 571 | 558 | 563 | 357,600 |
2017/09/04 | 576 | 583 | 567 | 568 | 223,000 |
2017/09/01 | 581 | 584 | 575 | 580 | 331,300 |
2017/08/31 | 581 | 581 | 574 | 577 | 302,700 |
2017/08/30 | 578 | 582 | 573 | 577 | 502,400 |
2017/08/29 | 583 | 583 | 573 | 575 | 379,400 |
2017/08/28 | 584 | 588 | 581 | 585 | 469,900 |
2017/08/25 | 572 | 593 | 570 | 587 | 976,200 |
2017/08/24 | 567 | 573 | 565 | 570 | 189,600 |
2017/08/23 | 575 | 585 | 568 | 569 | 276,900 |
2017/08/22 | 569 | 573 | 560 | 568 | 287,100 |
2017/08/21 | 572 | 574 | 569 | 571 | 212,600 |
2017/08/18 | 569 | 575 | 567 | 569 | 276,500 |
2017/08/17 | 585 | 585 | 575 | 581 | 264,400 |
2017/08/16 | 565 | 581 | 565 | 576 | 551,600 |
2017/08/15 | 573 | 580 | 566 | 567 | 714,800 |
2017/08/14 | 559 | 571 | 556 | 566 | 434,600 |
2017/08/10 | 567 | 573 | 560 | 568 | 461,900 |
2017/08/09 | 575 | 575 | 551 | 568 | 1,286,700 |
2017/08/08 | 547 | 587 | 536 | 582 | 1,686,400 |
2017/08/07 | 543 | 546 | 537 | 545 | 473,900 |
2017/08/04 | 534 | 539 | 531 | 534 | 332,400 |
2017/08/03 | 539 | 546 | 533 | 539 | 420,100 |
2017/08/02 | 533 | 537 | 523 | 537 | 417,200 |
2017/08/01 | 525 | 530 | 522 | 530 | 460,400 |
2017/07/31 | 527 | 528 | 514 | 520 | 448,200 |
2017/07/28 | 512 | 518 | 511 | 517 | 387,500 |
2017/07/27 | 514 | 519 | 511 | 513 | 313,100 |
2017/07/26 | 516 | 522 | 515 | 519 | 410,400 |
2017/07/25 | 514 | 516 | 511 | 512 | 254,300 |
2017/07/24 | 515 | 517 | 509 | 513 | 620,200 |
2017/07/21 | 520 | 524 | 518 | 520 | 196,100 |
2017/07/20 | 517 | 523 | 511 | 522 | 409,400 |
2017/07/19 | 520 | 524 | 517 | 520 | 475,300 |
2017/07/18 | 522 | 524 | 519 | 524 | 307,200 |
2017/07/14 | 528 | 530 | 523 | 525 | 533,000 |
2017/07/13 | 538 | 541 | 527 | 529 | 206,600 |
2017/07/12 | 535 | 540 | 535 | 538 | 244,600 |
2017/07/11 | 536 | 540 | 534 | 538 | 190,200 |
2017/07/10 | 547 | 548 | 535 | 539 | 340,800 |
2017/07/07 | 535 | 544 | 533 | 537 | 443,700 |
2017/07/06 | 533 | 539 | 531 | 536 | 269,200 |
2017/07/05 | 527 | 540 | 527 | 540 | 326,600 |
2017/07/04 | 526 | 529 | 522 | 526 | 390,100 |
2017/07/03 | 520 | 525 | 517 | 521 | 248,700 |
2017/06/30 | 509 | 523 | 501 | 521 | 932,200 |
2017/06/29 | 515 | 518 | 511 | 517 | 520,100 |
2017/06/28 | 515 | 516 | 510 | 512 | 251,900 |
2017/06/27 | 503 | 515 | 503 | 515 | 248,300 |
2017/06/26 | 506 | 509 | 502 | 503 | 198,200 |
2017/06/23 | 519 | 519 | 504 | 506 | 405,000 |
2017/06/22 | 505 | 514 | 505 | 514 | 413,400 |
2017/06/21 | 505 | 509 | 503 | 505 | 350,500 |
2017/06/20 | 505 | 512 | 502 | 510 | 467,300 |
2017/06/19 | 509 | 509 | 500 | 502 | 314,500 |
2017/06/16 | 504 | 513 | 499 | 512 | 862,600 |
2017/06/15 | 504 | 511 | 501 | 502 | 279,400 |
2017/06/14 | 508 | 512 | 505 | 505 | 211,300 |
2017/06/13 | 506 | 510 | 504 | 504 | 208,400 |
2017/06/12 | 506 | 512 | 505 | 506 | 186,800 |
2017/06/09 | 508 | 512 | 505 | 507 | 386,200 |
2017/06/08 | 513 | 514 | 508 | 511 | 337,400 |
2017/06/07 | 509 | 511 | 503 | 511 | 334,400 |
2017/06/06 | 511 | 511 | 505 | 506 | 327,800 |
2017/06/05 | 523 | 523 | 512 | 513 | 314,900 |
2017/06/02 | 510 | 529 | 509 | 529 | 638,200 |
2017/06/01 | 497 | 506 | 497 | 505 | 443,600 |
2017/05/31 | 508 | 508 | 496 | 497 | 667,200 |
2017/05/30 | 502 | 510 | 499 | 509 | 280,200 |
2017/05/29 | 510 | 511 | 504 | 504 | 442,400 |
2017/05/26 | 518 | 519 | 508 | 508 | 388,800 |
2017/05/25 | 525 | 526 | 519 | 519 | 317,800 |
2017/05/24 | 525 | 527 | 520 | 524 | 335,900 |
2017/05/23 | 519 | 524 | 516 | 521 | 403,100 |
2017/05/22 | 512 | 516 | 509 | 513 | 255,400 |
2017/05/19 | 512 | 516 | 507 | 513 | 312,500 |
2017/05/18 | 514 | 518 | 510 | 512 | 449,700 |
2017/05/17 | 543 | 546 | 521 | 521 | 823,000 |
2017/05/16 | 556 | 557 | 548 | 550 | 417,500 |
2017/05/15 | 560 | 564 | 552 | 556 | 639,500 |
2017/05/12 | 571 | 573 | 563 | 568 | 368,000 |
2017/05/11 | 570 | 571 | 563 | 571 | 256,000 |
2017/05/10 | 577 | 585 | 571 | 573 | 382,900 |
2017/05/09 | 575 | 576 | 568 | 574 | 221,200 |
2017/05/08 | 564 | 577 | 564 | 577 | 465,900 |
2017/05/02 | 547 | 556 | 547 | 554 | 438,400 |
2017/05/01 | 542 | 550 | 542 | 549 | 197,500 |
2017/04/28 | 548 | 549 | 538 | 540 | 268,700 |
2017/04/27 | 544 | 546 | 540 | 545 | 249,200 |
2017/04/26 | 533 | 547 | 533 | 545 | 365,800 |
2017/04/25 | 527 | 532 | 522 | 529 | 293,300 |
2017/04/24 | 525 | 525 | 518 | 523 | 232,300 |
2017/04/21 | 512 | 516 | 507 | 515 | 239,100 |
2017/04/20 | 509 | 510 | 503 | 507 | 351,100 |
2017/04/19 | 507 | 510 | 501 | 505 | 432,500 |
2017/04/18 | 513 | 519 | 508 | 511 | 257,500 |
2017/04/17 | 507 | 510 | 502 | 509 | 333,000 |
2017/04/14 | 507 | 510 | 503 | 506 | 161,100 |
2017/04/13 | 513 | 514 | 505 | 512 | 322,700 |
2017/04/12 | 518 | 519 | 515 | 518 | 348,000 |
2017/04/11 | 516 | 526 | 514 | 524 | 358,800 |
2017/04/10 | 523 | 523 | 508 | 520 | 305,500 |
2017/04/07 | 524 | 525 | 513 | 519 | 297,800 |
2017/04/06 | 530 | 530 | 515 | 515 | 256,200 |
2017/04/05 | 536 | 540 | 531 | 535 | 296,400 |
2017/04/04 | 550 | 550 | 531 | 536 | 464,000 |
2017/04/03 | 562 | 562 | 551 | 552 | 241,100 |
2017/03/31 | 576 | 577 | 557 | 557 | 707,100 |
2017/03/30 | 575 | 581 | 572 | 574 | 515,600 |
2017/03/29 | 566 | 576 | 563 | 575 | 384,100 |
2017/03/28 | 557 | 566 | 556 | 564 | 431,600 |
2017/03/27 | 549 | 553 | 546 | 550 | 239,300 |
2017/03/24 | 557 | 563 | 551 | 559 | 241,100 |
2017/03/23 | 555 | 557 | 550 | 551 | 371,500 |
2017/03/22 | 566 | 570 | 558 | 558 | 290,400 |
2017/03/21 | 580 | 582 | 576 | 576 | 317,500 |
2017/03/17 | 585 | 587 | 581 | 586 | 409,300 |
2017/03/16 | 579 | 586 | 577 | 585 | 409,000 |
2017/03/15 | 584 | 587 | 579 | 585 | 181,900 |
2017/03/14 | 592 | 592 | 577 | 585 | 250,400 |
2017/03/13 | 587 | 590 | 584 | 586 | 320,000 |
2017/03/10 | 599 | 602 | 588 | 593 | 471,200 |
2017/03/09 | 585 | 597 | 583 | 594 | 530,300 |
2017/03/08 | 575 | 582 | 574 | 580 | 305,100 |
2017/03/07 | 581 | 583 | 573 | 573 | 239,200 |
2017/03/06 | 580 | 589 | 580 | 583 | 233,900 |
2017/03/03 | 579 | 584 | 575 | 578 | 253,400 |
2017/03/02 | 579 | 587 | 575 | 577 | 219,700 |
2017/03/01 | 566 | 570 | 560 | 569 | 360,800 |
2017/02/28 | 566 | 581 | 566 | 570 | 470,700 |
2017/02/27 | 560 | 563 | 553 | 560 | 229,300 |
2017/02/24 | 568 | 572 | 562 | 565 | 201,900 |
2017/02/23 | 571 | 571 | 563 | 568 | 179,400 |
2017/02/22 | 575 | 575 | 568 | 571 | 167,500 |
2017/02/21 | 564 | 573 | 560 | 573 | 194,200 |
2017/02/20 | 562 | 566 | 559 | 562 | 186,400 |
2017/02/17 | 559 | 569 | 552 | 566 | 315,600 |
2017/02/16 | 564 | 578 | 557 | 569 | 613,400 |
2017/02/15 | 558 | 577 | 557 | 567 | 712,200 |
2017/02/14 | 609 | 609 | 546 | 549 | 1,180,800 |
2017/02/13 | 541 | 543 | 536 | 541 | 400,600 |
2017/02/10 | 519 | 541 | 515 | 541 | 645,100 |
2017/02/09 | 512 | 520 | 512 | 518 | 300,000 |
2017/02/08 | 512 | 521 | 511 | 518 | 177,000 |
2017/02/07 | 516 | 517 | 511 | 512 | 220,300 |
2017/02/06 | 524 | 526 | 515 | 520 | 225,300 |
2017/02/03 | 512 | 525 | 512 | 518 | 422,300 |
2017/02/02 | 522 | 525 | 508 | 510 | 327,100 |
2017/02/01 | 509 | 522 | 506 | 519 | 370,000 |
2017/01/31 | 508 | 516 | 508 | 513 | 345,100 |
2017/01/30 | 518 | 519 | 509 | 515 | 311,000 |
2017/01/27 | 514 | 519 | 510 | 516 | 386,200 |
2017/01/26 | 511 | 512 | 505 | 509 | 324,400 |
2017/01/25 | 506 | 509 | 499 | 505 | 414,400 |
2017/01/24 | 497 | 504 | 494 | 498 | 485,700 |
2017/01/23 | 507 | 509 | 499 | 506 | 306,400 |
2017/01/20 | 511 | 516 | 506 | 513 | 331,500 |
2017/01/19 | 516 | 517 | 508 | 514 | 201,000 |
2017/01/18 | 503 | 511 | 495 | 510 | 307,500 |
2017/01/17 | 515 | 515 | 506 | 507 | 406,300 |
2017/01/16 | 524 | 527 | 511 | 518 | 310,500 |
2017/01/13 | 518 | 529 | 518 | 526 | 336,500 |
2017/01/12 | 527 | 529 | 518 | 523 | 299,800 |
2017/01/11 | 530 | 532 | 525 | 529 | 342,900 |
2017/01/10 | 524 | 534 | 521 | 529 | 289,800 |
2017/01/06 | 534 | 536 | 524 | 529 | 451,700 |
2017/01/05 | 535 | 542 | 532 | 540 | 673,400 |
2017/01/04 | 526 | 538 | 525 | 537 | 588,200 |