日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 312 312 305 306 297,800
2020/12/29 315 317 309 315 294,500
2020/12/28 316 321 310 315 450,300
2020/12/25 308 315 306 314 333,700
2020/12/24 300 306 300 305 253,600
2020/12/23 309 309 297 298 367,000
2020/12/22 311 311 304 306 273,000
2020/12/21 315 318 306 313 190,900
2020/12/18 312 316 309 313 386,800
2020/12/17 325 325 315 317 421,600
2020/12/16 327 331 322 327 334,500
2020/12/15 329 335 325 327 399,100
2020/12/14 329 341 328 336 408,700
2020/12/11 339 339 326 335 285,600
2020/12/10 340 346 339 339 364,400
2020/12/09 335 338 331 338 192,800
2020/12/08 331 338 326 336 237,700
2020/12/07 346 347 329 329 360,000
2020/12/04 327 340 325 338 361,300
2020/12/03 318 331 315 325 498,900
2020/12/02 315 318 310 314 249,400
2020/12/01 303 312 302 310 280,800
2020/11/30 321 321 302 303 551,200
2020/11/27 326 326 319 321 356,900
2020/11/26 322 328 316 324 312,100
2020/11/25 324 328 321 322 486,600
2020/11/24 315 323 314 316 528,300
2020/11/20 291 307 289 307 283,500
2020/11/19 297 298 290 295 351,500
2020/11/18 294 297 286 297 365,000
2020/11/17 295 298 291 296 327,600
2020/11/16 288 292 285 290 437,400
2020/11/13 288 288 279 280 460,100
2020/11/12 301 302 290 294 372,600
2020/11/11 319 320 304 306 402,500
2020/11/10 314 320 310 314 622,400
2020/11/09 310 312 297 307 651,300
2020/11/06 286 295 283 292 391,200
2020/11/05 289 289 280 281 403,600
2020/11/04 289 294 281 290 381,700
2020/11/02 281 291 281 285 372,000
2020/10/30 288 289 274 276 244,800
2020/10/29 289 291 286 289 163,100
2020/10/28 296 296 288 291 226,900
2020/10/27 297 301 292 301 199,500
2020/10/26 297 303 296 297 134,500
2020/10/23 299 301 294 298 168,500
2020/10/22 296 297 293 296 140,100
2020/10/21 293 299 293 298 208,200
2020/10/20 294 295 290 291 91,400
2020/10/19 291 298 291 298 153,100
2020/10/16 293 295 288 289 162,800
2020/10/15 292 295 290 290 125,600
2020/10/14 300 300 293 296 138,000
2020/10/13 299 302 294 300 157,200
2020/10/12 303 304 299 301 147,000
2020/10/09 302 304 294 303 212,500
2020/10/08 309 309 300 302 144,200
2020/10/07 303 310 303 306 327,200
2020/10/06 300 308 300 307 281,400
2020/10/05 292 298 291 297 245,500
2020/10/02 296 298 284 285 344,800
2020/09/30 303 303 296 298 235,800
2020/09/29 302 306 301 304 216,400
2020/09/28 295 305 292 305 429,900
2020/09/25 288 291 287 291 270,700
2020/09/24 288 288 280 281 265,500
2020/09/23 294 296 287 289 274,100
2020/09/18 298 300 297 300 225,500
2020/09/17 302 303 296 297 177,500
2020/09/16 305 308 299 304 396,400
2020/09/15 306 308 301 307 162,600
2020/09/14 306 309 304 309 233,800
2020/09/11 308 310 301 303 329,300
2020/09/10 306 311 306 310 199,700
2020/09/09 303 306 300 305 324,500
2020/09/08 304 315 304 307 351,600
2020/09/07 295 305 295 303 215,300
2020/09/04 297 302 297 298 150,200
2020/09/03 304 304 298 301 162,300
2020/09/02 307 307 295 301 190,700
2020/09/01 302 307 298 305 164,900
2020/08/31 309 310 303 305 395,500
2020/08/28 303 314 299 302 384,400
2020/08/27 306 308 301 302 264,200
2020/08/26 303 311 303 308 163,200
2020/08/25 311 312 304 306 285,200
2020/08/24 304 305 298 303 152,400
2020/08/21 299 306 296 306 195,800
2020/08/20 298 304 292 299 176,600
2020/08/19 299 305 295 303 114,800
2020/08/18 306 309 298 301 206,100
2020/08/17 317 318 308 308 124,200
2020/08/14 316 317 311 315 166,300
2020/08/13 316 319 310 316 223,000
2020/08/12 308 318 307 314 340,900
2020/08/11 298 305 295 303 355,500
2020/08/07 286 296 286 295 202,700
2020/08/06 294 296 283 285 284,800
2020/08/05 287 293 283 290 222,400
2020/08/04 285 294 283 291 238,500
2020/08/03 274 280 272 280 234,500
2020/07/31 289 289 270 270 405,400
2020/07/30 296 298 282 292 394,000
2020/07/29 307 308 298 299 293,700
2020/07/28 318 318 305 310 322,200
2020/07/27 308 314 302 314 229,600
2020/07/22 318 326 310 310 382,700
2020/07/21 312 322 312 315 378,300
2020/07/20 313 313 300 310 259,800
2020/07/17 316 320 309 311 311,400
2020/07/16 321 330 310 314 683,300
2020/07/15 304 329 303 320 960,200
2020/07/14 297 306 294 297 512,300
2020/07/13 280 297 280 297 504,800
2020/07/10 284 284 272 272 407,000
2020/07/09 284 285 274 279 289,900
2020/07/08 287 295 283 284 319,500
2020/07/07 294 294 286 289 300,900
2020/07/06 282 295 282 295 298,800
2020/07/03 282 283 277 280 253,200
2020/07/02 286 289 279 280 414,600
2020/07/01 292 293 283 286 462,100
2020/06/30 294 304 292 292 550,800
2020/06/29 291 296 280 286 582,900
2020/06/26 282 293 281 293 445,000
2020/06/25 283 283 274 279 502,300
2020/06/24 285 288 278 278 242,900
2020/06/23 279 289 277 285 605,500
2020/06/22 271 277 268 273 300,900
2020/06/19 276 278 268 273 993,700
2020/06/18 281 281 271 276 561,100
2020/06/17 288 288 279 281 388,600
2020/06/16 275 289 274 289 508,900
2020/06/15 283 284 270 270 387,800
2020/06/12 279 285 268 280 758,700
2020/06/11 302 303 285 287 419,500
2020/06/10 301 310 297 305 491,400
2020/06/09 308 308 296 301 364,200
2020/06/08 298 306 297 305 291,900
2020/06/05 282 293 282 291 417,000
2020/06/04 285 286 276 282 356,500
2020/06/03 283 284 278 280 357,900
2020/06/02 267 277 266 273 269,200
2020/06/01 270 271 261 263 314,800
2020/05/29 274 274 263 266 518,000
2020/05/28 275 282 269 278 565,400
2020/05/27 261 270 257 270 375,000
2020/05/26 251 261 250 258 389,400
2020/05/25 245 247 243 247 254,800
2020/05/22 242 244 236 238 182,900
2020/05/21 239 243 238 240 234,700
2020/05/20 238 238 232 237 601,800
2020/05/19 241 244 236 238 485,200
2020/05/18 243 243 235 238 315,100
2020/05/15 243 245 237 243 497,100
2020/05/14 245 245 240 240 288,300
2020/05/13 249 253 246 249 329,900
2020/05/12 257 257 249 254 265,200
2020/05/11 252 259 250 259 312,500
2020/05/08 246 251 241 251 401,800
2020/05/07 245 247 238 243 269,700
2020/05/01 261 261 250 250 330,600
2020/04/30 254 271 247 266 531,700
2020/04/28 252 252 242 245 494,600
2020/04/27 247 253 245 252 280,800
2020/04/24 251 252 241 245 199,900
2020/04/23 235 248 235 248 171,800
2020/04/22 239 239 231 234 256,000
2020/04/21 246 247 239 240 279,500
2020/04/20 247 251 245 250 180,900
2020/04/17 238 248 235 248 415,400
2020/04/16 230 238 226 238 229,300
2020/04/15 242 242 230 232 345,700
2020/04/14 244 244 237 243 333,300
2020/04/13 252 253 244 244 295,600
2020/04/10 253 254 244 252 358,200
2020/04/09 231 251 229 248 542,200
2020/04/08 229 230 221 228 314,400
2020/04/07 223 230 217 228 577,300
2020/04/06 202 219 194 216 391,400
2020/04/03 207 210 198 200 468,800
2020/04/02 217 221 204 208 654,900
2020/04/01 238 241 222 225 488,300
2020/03/31 255 256 240 242 339,300
2020/03/30 249 257 236 255 368,000
2020/03/27 250 266 247 255 601,200
2020/03/26 246 246 234 242 541,600
2020/03/25 254 255 241 247 675,700
2020/03/24 220 230 216 227 667,300
2020/03/23 206 220 205 216 817,300
2020/03/19 221 223 201 205 841,300
2020/03/18 225 230 211 213 657,400
2020/03/17 219 232 213 226 702,500
2020/03/16 229 236 223 226 418,200
2020/03/13 220 236 217 225 543,500
2020/03/12 268 270 245 247 629,100
2020/03/11 260 275 260 262 583,500
2020/03/10 255 264 245 262 490,200
2020/03/09 271 278 262 263 435,900
2020/03/06 291 293 285 287 311,000
2020/03/05 308 309 297 299 346,200
2020/03/04 305 315 302 306 301,900
2020/03/03 321 325 311 313 429,200
2020/03/02 305 326 305 317 364,200
2020/02/28 312 316 306 310 533,500
2020/02/27 335 335 325 326 249,700
2020/02/26 333 341 330 339 306,300
2020/02/25 339 346 336 338 394,900
2020/02/21 354 361 354 360 162,800
2020/02/20 351 357 351 352 113,000
2020/02/19 350 354 347 349 204,400
2020/02/18 351 351 346 349 193,000
2020/02/17 353 353 345 351 247,400
2020/02/14 354 356 352 355 223,600
2020/02/13 360 361 354 357 294,800
2020/02/12 362 363 354 359 221,100
2020/02/10 365 369 356 359 420,700
2020/02/07 381 382 374 377 300,600
2020/02/06 367 380 366 377 624,400
2020/02/05 367 368 362 365 434,300
2020/02/04 357 367 356 363 283,300
2020/02/03 357 365 356 362 181,200
2020/01/31 370 371 366 366 213,900
2020/01/30 375 377 365 369 292,500
2020/01/29 378 379 375 376 171,500
2020/01/28 374 379 371 377 220,100
2020/01/27 383 383 375 378 278,000
2020/01/24 399 399 387 391 328,900
2020/01/23 406 408 404 404 118,700
2020/01/22 408 413 404 412 126,100
2020/01/21 411 413 408 410 109,800
2020/01/20 407 410 406 410 70,800
2020/01/17 408 412 404 407 183,100
2020/01/16 413 414 407 407 188,900
2020/01/15 404 412 401 412 215,800
2020/01/14 412 413 405 405 214,000
2020/01/10 414 416 410 411 135,900
2020/01/09 416 418 411 412 165,200
2020/01/08 419 419 409 412 207,700
2020/01/07 423 427 421 427 136,100
2020/01/06 429 429 418 422 241,400

このページの先頭へ