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 |
---|---|---|---|---|---|
2019/12/30 | 444 | 444 | 435 | 437 | 148,800 |
2019/12/27 | 447 | 449 | 445 | 446 | 95,700 |
2019/12/26 | 444 | 447 | 439 | 444 | 123,000 |
2019/12/25 | 448 | 449 | 441 | 442 | 227,500 |
2019/12/24 | 445 | 449 | 439 | 443 | 200,200 |
2019/12/23 | 454 | 454 | 441 | 443 | 144,100 |
2019/12/20 | 453 | 453 | 444 | 449 | 315,600 |
2019/12/19 | 456 | 456 | 449 | 453 | 140,300 |
2019/12/18 | 455 | 455 | 442 | 450 | 222,200 |
2019/12/17 | 450 | 454 | 447 | 452 | 232,300 |
2019/12/16 | 443 | 448 | 442 | 444 | 164,400 |
2019/12/13 | 442 | 444 | 438 | 438 | 285,900 |
2019/12/12 | 444 | 444 | 434 | 434 | 144,200 |
2019/12/11 | 444 | 444 | 438 | 439 | 145,600 |
2019/12/10 | 446 | 446 | 441 | 443 | 182,500 |
2019/12/09 | 445 | 446 | 442 | 445 | 107,700 |
2019/12/06 | 439 | 441 | 437 | 439 | 131,100 |
2019/12/05 | 439 | 441 | 437 | 437 | 92,400 |
2019/12/04 | 431 | 437 | 429 | 437 | 135,700 |
2019/12/03 | 436 | 437 | 433 | 435 | 120,500 |
2019/12/02 | 447 | 453 | 444 | 444 | 126,300 |
2019/11/29 | 438 | 448 | 433 | 443 | 261,900 |
2019/11/28 | 440 | 445 | 438 | 442 | 170,700 |
2019/11/27 | 448 | 450 | 438 | 440 | 300,500 |
2019/11/26 | 449 | 454 | 444 | 444 | 267,100 |
2019/11/25 | 447 | 449 | 444 | 445 | 131,100 |
2019/11/22 | 444 | 447 | 436 | 439 | 386,300 |
2019/11/21 | 458 | 463 | 447 | 453 | 147,300 |
2019/11/20 | 460 | 464 | 453 | 457 | 146,700 |
2019/11/19 | 461 | 465 | 457 | 463 | 122,900 |
2019/11/18 | 475 | 475 | 466 | 468 | 83,600 |
2019/11/15 | 471 | 478 | 469 | 475 | 107,200 |
2019/11/14 | 488 | 488 | 469 | 472 | 180,500 |
2019/11/13 | 498 | 498 | 486 | 486 | 112,700 |
2019/11/12 | 499 | 499 | 489 | 496 | 194,500 |
2019/11/11 | 479 | 503 | 479 | 494 | 321,800 |
2019/11/08 | 484 | 484 | 467 | 471 | 292,700 |
2019/11/07 | 481 | 484 | 467 | 476 | 245,100 |
2019/11/06 | 480 | 482 | 477 | 479 | 177,400 |
2019/11/05 | 464 | 479 | 462 | 478 | 351,900 |
2019/11/01 | 455 | 462 | 454 | 458 | 162,700 |
2019/10/31 | 462 | 465 | 455 | 463 | 233,800 |
2019/10/30 | 464 | 464 | 452 | 460 | 308,900 |
2019/10/29 | 470 | 478 | 462 | 471 | 287,600 |
2019/10/28 | 466 | 475 | 466 | 468 | 169,800 |
2019/10/25 | 471 | 471 | 465 | 466 | 189,000 |
2019/10/24 | 470 | 476 | 467 | 472 | 229,400 |
2019/10/23 | 463 | 465 | 452 | 465 | 182,000 |
2019/10/21 | 459 | 465 | 454 | 458 | 145,400 |
2019/10/18 | 459 | 473 | 459 | 459 | 205,200 |
2019/10/17 | 459 | 460 | 452 | 455 | 254,500 |
2019/10/16 | 479 | 483 | 465 | 467 | 241,800 |
2019/10/15 | 472 | 480 | 470 | 472 | 222,600 |
2019/10/11 | 456 | 459 | 451 | 458 | 152,000 |
2019/10/10 | 452 | 455 | 445 | 453 | 156,400 |
2019/10/09 | 452 | 456 | 445 | 453 | 187,400 |
2019/10/08 | 447 | 461 | 447 | 460 | 189,300 |
2019/10/07 | 445 | 447 | 438 | 440 | 69,900 |
2019/10/04 | 441 | 448 | 439 | 447 | 146,900 |
2019/10/03 | 443 | 446 | 438 | 442 | 169,900 |
2019/10/02 | 456 | 463 | 455 | 458 | 113,900 |
2019/10/01 | 455 | 464 | 453 | 464 | 104,900 |
2019/09/30 | 458 | 461 | 448 | 450 | 163,200 |
2019/09/27 | 472 | 472 | 452 | 457 | 251,300 |
2019/09/26 | 476 | 483 | 470 | 476 | 317,300 |
2019/09/25 | 473 | 473 | 460 | 469 | 168,700 |
2019/09/24 | 476 | 480 | 470 | 473 | 221,500 |
2019/09/20 | 479 | 479 | 474 | 476 | 181,000 |
2019/09/19 | 471 | 480 | 469 | 476 | 225,100 |
2019/09/18 | 468 | 468 | 457 | 464 | 136,400 |
2019/09/17 | 469 | 470 | 461 | 468 | 320,400 |
2019/09/13 | 473 | 480 | 470 | 473 | 389,100 |
2019/09/12 | 465 | 474 | 459 | 471 | 293,600 |
2019/09/11 | 473 | 476 | 462 | 470 | 453,000 |
2019/09/10 | 457 | 474 | 455 | 473 | 195,200 |
2019/09/09 | 451 | 453 | 446 | 453 | 81,600 |
2019/09/06 | 449 | 452 | 446 | 449 | 142,800 |
2019/09/05 | 437 | 451 | 436 | 448 | 154,500 |
2019/09/04 | 438 | 438 | 432 | 433 | 123,100 |
2019/09/03 | 440 | 444 | 439 | 442 | 123,400 |
2019/09/02 | 444 | 445 | 438 | 442 | 135,100 |
2019/08/30 | 433 | 447 | 431 | 443 | 265,000 |
2019/08/29 | 426 | 427 | 419 | 425 | 133,200 |
2019/08/28 | 425 | 426 | 422 | 424 | 116,000 |
2019/08/27 | 416 | 426 | 416 | 425 | 214,800 |
2019/08/26 | 414 | 415 | 410 | 413 | 214,500 |
2019/08/23 | 431 | 433 | 428 | 429 | 177,100 |
2019/08/22 | 426 | 430 | 424 | 427 | 185,100 |
2019/08/21 | 421 | 429 | 420 | 425 | 191,100 |
2019/08/20 | 422 | 429 | 421 | 429 | 141,200 |
2019/08/19 | 418 | 428 | 418 | 425 | 151,600 |
2019/08/16 | 411 | 418 | 411 | 417 | 111,000 |
2019/08/15 | 407 | 418 | 407 | 417 | 179,300 |
2019/08/14 | 425 | 427 | 417 | 421 | 281,600 |
2019/08/13 | 422 | 425 | 416 | 419 | 305,100 |
2019/08/09 | 430 | 432 | 418 | 429 | 206,400 |
2019/08/08 | 439 | 449 | 426 | 432 | 390,500 |
2019/08/07 | 441 | 446 | 439 | 440 | 235,900 |
2019/08/06 | 435 | 448 | 433 | 448 | 317,300 |
2019/08/05 | 457 | 464 | 445 | 451 | 379,300 |
2019/08/02 | 480 | 480 | 459 | 460 | 360,500 |
2019/08/01 | 490 | 494 | 486 | 493 | 156,500 |
2019/07/31 | 491 | 508 | 490 | 496 | 528,800 |
2019/07/30 | 482 | 497 | 482 | 492 | 321,100 |
2019/07/29 | 487 | 487 | 476 | 478 | 249,200 |
2019/07/26 | 484 | 493 | 478 | 490 | 338,600 |
2019/07/25 | 485 | 487 | 483 | 486 | 452,400 |
2019/07/24 | 487 | 493 | 483 | 485 | 453,100 |
2019/07/23 | 479 | 481 | 477 | 480 | 276,400 |
2019/07/22 | 474 | 482 | 473 | 479 | 165,100 |
2019/07/19 | 464 | 476 | 459 | 473 | 353,200 |
2019/07/18 | 476 | 478 | 463 | 465 | 270,400 |
2019/07/17 | 478 | 486 | 476 | 476 | 489,300 |
2019/07/16 | 486 | 491 | 484 | 486 | 252,300 |
2019/07/12 | 497 | 498 | 486 | 488 | 202,200 |
2019/07/11 | 489 | 495 | 485 | 491 | 171,300 |
2019/07/10 | 489 | 493 | 483 | 490 | 317,200 |
2019/07/09 | 501 | 507 | 487 | 491 | 389,900 |
2019/07/08 | 505 | 509 | 501 | 501 | 196,600 |
2019/07/05 | 501 | 507 | 501 | 503 | 162,900 |
2019/07/04 | 508 | 509 | 502 | 504 | 202,100 |
2019/07/03 | 504 | 511 | 498 | 504 | 241,500 |
2019/07/02 | 506 | 510 | 505 | 509 | 201,100 |
2019/07/01 | 504 | 510 | 500 | 508 | 296,500 |
2019/06/28 | 486 | 493 | 483 | 488 | 423,100 |
2019/06/27 | 466 | 487 | 465 | 480 | 273,200 |
2019/06/26 | 466 | 477 | 466 | 469 | 208,700 |
2019/06/25 | 480 | 481 | 469 | 470 | 251,300 |
2019/06/24 | 468 | 480 | 468 | 476 | 248,200 |
2019/06/21 | 468 | 473 | 465 | 467 | 405,500 |
2019/06/20 | 467 | 472 | 462 | 465 | 137,800 |
2019/06/19 | 461 | 470 | 460 | 467 | 342,000 |
2019/06/18 | 470 | 473 | 456 | 459 | 189,600 |
2019/06/17 | 475 | 478 | 467 | 467 | 239,600 |
2019/06/14 | 473 | 479 | 472 | 475 | 399,300 |
2019/06/13 | 491 | 492 | 479 | 483 | 265,300 |
2019/06/12 | 499 | 508 | 498 | 499 | 206,300 |
2019/06/11 | 492 | 502 | 489 | 498 | 355,900 |
2019/06/10 | 494 | 494 | 486 | 487 | 199,200 |
2019/06/07 | 479 | 488 | 476 | 486 | 197,400 |
2019/06/06 | 479 | 485 | 476 | 478 | 268,500 |
2019/06/05 | 478 | 483 | 477 | 481 | 237,800 |
2019/06/04 | 452 | 470 | 450 | 467 | 361,700 |
2019/06/03 | 455 | 456 | 447 | 450 | 307,800 |
2019/05/31 | 472 | 472 | 462 | 464 | 333,700 |
2019/05/30 | 475 | 485 | 473 | 482 | 234,800 |
2019/05/29 | 481 | 488 | 478 | 481 | 237,600 |
2019/05/28 | 489 | 492 | 483 | 489 | 294,500 |
2019/05/27 | 484 | 489 | 483 | 485 | 224,000 |
2019/05/24 | 477 | 487 | 466 | 485 | 291,900 |
2019/05/23 | 479 | 481 | 472 | 476 | 259,800 |
2019/05/22 | 482 | 484 | 476 | 479 | 182,600 |
2019/05/21 | 478 | 486 | 476 | 482 | 150,600 |
2019/05/20 | 490 | 494 | 478 | 483 | 191,200 |
2019/05/17 | 495 | 498 | 488 | 494 | 243,800 |
2019/05/16 | 496 | 498 | 482 | 487 | 446,900 |
2019/05/15 | 508 | 510 | 493 | 498 | 296,900 |
2019/05/14 | 486 | 499 | 482 | 499 | 580,800 |
2019/05/13 | 514 | 527 | 507 | 513 | 477,300 |
2019/05/10 | 531 | 546 | 488 | 496 | 701,400 |
2019/05/09 | 552 | 553 | 534 | 536 | 340,000 |
2019/05/08 | 580 | 580 | 560 | 562 | 352,700 |
2019/05/07 | 605 | 607 | 590 | 593 | 364,900 |
2019/04/26 | 592 | 602 | 580 | 599 | 281,700 |
2019/04/25 | 600 | 600 | 589 | 597 | 191,600 |
2019/04/24 | 609 | 609 | 592 | 597 | 221,700 |
2019/04/23 | 606 | 609 | 600 | 606 | 194,400 |
2019/04/22 | 605 | 609 | 601 | 603 | 121,000 |
2019/04/19 | 608 | 614 | 602 | 610 | 270,400 |
2019/04/18 | 608 | 611 | 598 | 601 | 172,600 |
2019/04/17 | 599 | 612 | 599 | 609 | 265,500 |
2019/04/16 | 603 | 606 | 597 | 600 | 192,100 |
2019/04/15 | 605 | 605 | 594 | 600 | 305,800 |
2019/04/12 | 605 | 605 | 594 | 598 | 135,200 |
2019/04/11 | 599 | 600 | 591 | 598 | 143,000 |
2019/04/10 | 593 | 608 | 592 | 600 | 283,500 |
2019/04/09 | 596 | 600 | 590 | 598 | 271,300 |
2019/04/08 | 585 | 601 | 585 | 598 | 217,700 |
2019/04/05 | 595 | 602 | 592 | 599 | 342,000 |
2019/04/04 | 603 | 612 | 599 | 604 | 223,700 |
2019/04/03 | 599 | 606 | 590 | 606 | 190,700 |
2019/04/02 | 607 | 609 | 594 | 596 | 234,000 |
2019/04/01 | 594 | 602 | 591 | 597 | 299,800 |
2019/03/29 | 576 | 588 | 576 | 587 | 221,300 |
2019/03/28 | 577 | 577 | 564 | 574 | 297,400 |
2019/03/27 | 598 | 598 | 584 | 587 | 197,100 |
2019/03/26 | 592 | 606 | 588 | 603 | 534,600 |
2019/03/25 | 593 | 593 | 572 | 587 | 285,000 |
2019/03/22 | 595 | 599 | 587 | 599 | 600,000 |
2019/03/20 | 579 | 591 | 576 | 589 | 305,900 |
2019/03/19 | 587 | 588 | 573 | 573 | 196,400 |
2019/03/18 | 577 | 588 | 572 | 588 | 258,200 |
2019/03/15 | 564 | 586 | 564 | 572 | 388,500 |
2019/03/14 | 571 | 571 | 560 | 562 | 160,300 |
2019/03/13 | 576 | 580 | 561 | 562 | 203,700 |
2019/03/12 | 573 | 581 | 569 | 577 | 407,600 |
2019/03/11 | 564 | 565 | 552 | 559 | 240,300 |
2019/03/08 | 556 | 564 | 556 | 558 | 377,900 |
2019/03/07 | 574 | 575 | 564 | 569 | 319,500 |
2019/03/06 | 591 | 591 | 578 | 581 | 204,700 |
2019/03/05 | 595 | 596 | 585 | 589 | 221,600 |
2019/03/04 | 617 | 618 | 599 | 605 | 178,500 |
2019/03/01 | 612 | 612 | 601 | 609 | 284,600 |
2019/02/28 | 624 | 624 | 611 | 613 | 322,500 |
2019/02/27 | 626 | 628 | 608 | 620 | 268,800 |
2019/02/26 | 612 | 623 | 610 | 619 | 213,400 |
2019/02/25 | 617 | 617 | 606 | 612 | 215,200 |
2019/02/22 | 615 | 615 | 607 | 613 | 249,700 |
2019/02/21 | 642 | 642 | 622 | 624 | 178,900 |
2019/02/20 | 643 | 644 | 629 | 636 | 223,200 |
2019/02/19 | 636 | 647 | 633 | 636 | 185,500 |
2019/02/18 | 624 | 632 | 616 | 631 | 287,200 |
2019/02/15 | 603 | 622 | 603 | 614 | 264,500 |
2019/02/14 | 606 | 617 | 596 | 597 | 204,200 |
2019/02/13 | 625 | 625 | 602 | 612 | 244,000 |
2019/02/12 | 587 | 611 | 585 | 609 | 348,300 |
2019/02/08 | 614 | 616 | 589 | 590 | 290,100 |
2019/02/07 | 636 | 649 | 618 | 622 | 250,100 |
2019/02/06 | 623 | 649 | 601 | 646 | 578,300 |
2019/02/05 | 619 | 626 | 608 | 613 | 263,200 |
2019/02/04 | 600 | 617 | 600 | 617 | 291,500 |
2019/02/01 | 585 | 591 | 580 | 588 | 181,900 |
2019/01/31 | 587 | 593 | 577 | 590 | 236,100 |
2019/01/30 | 579 | 585 | 571 | 571 | 278,300 |
2019/01/29 | 574 | 578 | 571 | 576 | 193,200 |
2019/01/28 | 583 | 589 | 579 | 580 | 150,700 |
2019/01/25 | 587 | 595 | 583 | 586 | 278,200 |
2019/01/24 | 573 | 583 | 566 | 582 | 221,100 |
2019/01/23 | 576 | 581 | 569 | 575 | 262,800 |
2019/01/22 | 580 | 587 | 575 | 581 | 231,400 |
2019/01/21 | 559 | 573 | 555 | 571 | 234,400 |
2019/01/18 | 551 | 558 | 548 | 553 | 123,100 |
2019/01/17 | 545 | 555 | 540 | 547 | 237,000 |
2019/01/16 | 550 | 550 | 536 | 541 | 156,600 |
2019/01/15 | 529 | 555 | 526 | 553 | 183,900 |
2019/01/11 | 549 | 553 | 537 | 539 | 194,200 |
2019/01/10 | 552 | 553 | 543 | 549 | 194,800 |
2019/01/09 | 556 | 579 | 554 | 562 | 384,100 |
2019/01/08 | 548 | 553 | 545 | 549 | 220,000 |
2019/01/07 | 550 | 560 | 544 | 546 | 270,300 |
2019/01/04 | 534 | 534 | 512 | 530 | 360,300 |