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
2022/12/30 420 427 419 422 387,900
2022/12/29 410 418 409 418 298,800
2022/12/28 417 417 412 415 215,000
2022/12/27 419 421 413 417 160,200
2022/12/26 414 417 412 415 221,000
2022/12/23 414 418 410 413 426,700
2022/12/22 412 418 412 416 295,000
2022/12/21 415 416 407 408 532,300
2022/12/20 427 430 415 418 450,600
2022/12/19 426 429 424 425 146,700
2022/12/16 430 434 426 427 277,900
2022/12/15 429 433 426 433 215,700
2022/12/14 430 431 425 426 221,800
2022/12/13 430 431 428 428 190,700
2022/12/12 421 429 419 427 246,700
2022/12/09 424 428 420 420 528,400
2022/12/08 425 428 423 428 216,000
2022/12/07 426 432 425 426 249,200
2022/12/06 425 429 423 427 216,500
2022/12/05 435 435 425 427 252,100
2022/12/02 440 441 433 434 339,700
2022/12/01 451 452 443 443 334,700
2022/11/30 448 451 443 451 369,300
2022/11/29 447 449 440 445 318,600
2022/11/28 450 452 447 452 260,000
2022/11/25 456 456 446 448 340,000
2022/11/24 446 455 446 454 582,400
2022/11/22 430 447 430 444 828,200
2022/11/21 427 429 425 427 206,600
2022/11/18 422 430 422 426 409,500
2022/11/17 417 421 417 420 219,500
2022/11/16 417 417 414 416 193,700
2022/11/15 414 416 411 414 199,000
2022/11/14 415 418 411 411 223,800
2022/11/11 427 427 413 415 357,200
2022/11/10 420 422 417 418 314,900
2022/11/09 427 430 422 423 331,600
2022/11/08 421 429 416 424 632,800
2022/11/07 421 423 417 421 432,300
2022/11/04 423 426 418 421 365,100
2022/11/02 413 424 413 423 603,200
2022/11/01 415 420 414 415 234,100
2022/10/31 411 416 409 416 386,900
2022/10/28 402 407 401 404 1,280,500
2022/10/27 408 410 403 405 218,600
2022/10/26 415 415 407 407 232,900
2022/10/25 408 411 407 408 237,300
2022/10/24 412 412 406 408 181,300
2022/10/21 410 414 406 406 171,400
2022/10/20 409 412 408 411 182,000
2022/10/19 411 414 410 414 174,700
2022/10/18 409 412 406 412 213,000
2022/10/17 404 408 403 407 176,400
2022/10/14 400 408 400 404 430,400
2022/10/13 392 398 392 398 369,100
2022/10/12 398 399 393 393 287,800
2022/10/11 399 402 397 398 413,600
2022/10/07 407 409 404 406 224,300
2022/10/06 406 411 406 409 303,100
2022/10/05 408 410 405 405 346,500
2022/10/04 404 408 400 402 374,300
2022/10/03 390 398 389 396 470,700
2022/09/30 401 402 389 394 536,800
2022/09/29 402 405 398 403 480,400
2022/09/28 410 411 401 406 597,600
2022/09/27 410 414 408 410 311,200
2022/09/26 420 421 406 408 857,500
2022/09/22 424 424 421 424 493,900
2022/09/21 428 429 422 424 309,600
2022/09/20 436 437 431 431 388,900
2022/09/16 435 440 429 429 299,000
2022/09/15 436 437 433 437 279,700
2022/09/14 430 438 430 437 315,100
2022/09/13 442 443 435 441 272,200
2022/09/12 445 448 441 442 303,900
2022/09/09 441 447 440 444 397,500
2022/09/08 435 440 435 440 283,600
2022/09/07 429 434 427 434 222,200
2022/09/06 431 431 425 429 360,600
2022/09/05 432 433 427 431 288,600
2022/09/02 440 440 435 436 313,900
2022/09/01 440 444 437 441 319,400
2022/08/31 435 446 434 442 527,400
2022/08/30 437 440 435 440 270,300
2022/08/29 435 439 432 435 256,800
2022/08/26 440 442 439 441 265,900
2022/08/25 439 439 435 437 288,400
2022/08/24 433 439 431 436 269,400
2022/08/23 430 433 428 429 167,800
2022/08/22 429 433 426 432 322,800
2022/08/19 431 433 427 431 304,300
2022/08/18 423 426 422 426 144,500
2022/08/17 424 427 423 425 260,000
2022/08/16 425 428 422 425 251,300
2022/08/15 424 426 422 425 187,400
2022/08/12 425 427 422 423 386,900
2022/08/10 418 423 415 423 271,300
2022/08/09 419 423 413 417 455,300
2022/08/08 411 420 411 417 554,900
2022/08/05 396 409 396 409 671,000
2022/08/04 405 406 399 400 464,100
2022/08/03 406 406 402 404 328,700
2022/08/02 409 409 403 405 319,400
2022/08/01 413 413 408 411 574,000
2022/07/29 416 416 406 408 572,100
2022/07/28 421 421 413 417 441,600
2022/07/27 420 420 416 417 286,600
2022/07/26 419 423 419 422 289,200
2022/07/25 421 423 414 418 407,000
2022/07/22 417 421 416 419 388,500
2022/07/21 416 418 412 417 331,100
2022/07/20 412 416 412 416 501,100
2022/07/19 401 407 400 407 279,200
2022/07/15 399 400 395 398 304,500
2022/07/14 398 400 395 399 300,200
2022/07/13 400 402 397 398 236,000
2022/07/12 402 402 395 397 521,700
2022/07/11 402 407 402 403 451,500
2022/07/08 398 402 394 395 881,400
2022/07/07 389 393 382 393 410,600
2022/07/06 392 392 386 386 526,700
2022/07/05 399 399 393 397 400,700
2022/07/04 397 398 391 396 484,500
2022/07/01 399 400 389 390 852,200
2022/06/30 402 403 398 399 541,000
2022/06/29 409 409 403 403 416,100
2022/06/28 406 413 406 411 315,800
2022/06/27 415 415 406 408 306,600
2022/06/24 418 418 408 410 414,200
2022/06/23 415 419 414 414 393,700
2022/06/22 421 425 416 417 386,300
2022/06/21 418 421 414 417 424,600
2022/06/20 415 420 406 408 512,500
2022/06/17 411 416 408 411 690,200
2022/06/16 425 432 423 426 488,800
2022/06/15 427 431 420 420 480,500
2022/06/14 426 428 424 425 755,500
2022/06/13 434 437 430 432 489,500
2022/06/10 443 447 441 443 437,800
2022/06/09 441 450 440 446 674,400
2022/06/08 447 447 439 442 495,700
2022/06/07 436 443 434 442 838,900
2022/06/06 430 439 428 432 446,500
2022/06/03 436 438 430 433 420,300
2022/06/02 429 435 428 433 604,600
2022/06/01 413 429 413 429 861,300
2022/05/31 414 416 412 412 463,700
2022/05/30 410 414 407 413 572,700
2022/05/27 408 409 403 404 405,500
2022/05/26 402 409 402 404 390,600
2022/05/25 403 403 397 402 469,700
2022/05/24 412 412 400 403 495,200
2022/05/23 407 412 407 409 527,900
2022/05/20 400 408 398 408 535,500
2022/05/19 392 405 392 403 543,700
2022/05/18 401 407 400 405 618,400
2022/05/17 406 407 392 400 947,200
2022/05/16 395 416 394 411 1,992,600
2022/05/13 378 389 377 387 630,500
2022/05/12 378 386 377 382 367,300
2022/05/11 390 390 379 381 489,600
2022/05/10 392 394 387 391 461,900
2022/05/09 398 401 396 396 419,000
2022/05/06 393 403 392 401 804,900
2022/05/02 388 395 383 390 611,300
2022/04/28 375 392 369 391 1,480,600
2022/04/27 363 366 358 360 800,700
2022/04/26 370 371 366 366 314,300
2022/04/25 370 372 368 369 315,600
2022/04/22 376 379 373 377 326,900
2022/04/21 377 382 376 381 403,300
2022/04/20 377 379 374 378 426,200
2022/04/19 369 373 369 372 316,700
2022/04/18 362 368 361 367 324,500
2022/04/15 361 366 361 364 213,000
2022/04/14 361 365 360 365 214,800
2022/04/13 359 361 355 361 419,800
2022/04/12 359 360 353 354 442,800
2022/04/11 357 362 355 357 441,600
2022/04/08 356 361 353 356 571,200
2022/04/07 361 362 356 361 546,600
2022/04/06 377 378 367 367 434,800
2022/04/05 383 388 381 381 402,900
2022/04/04 378 385 375 380 284,000
2022/04/01 375 378 372 377 363,700
2022/03/31 382 383 378 378 345,000
2022/03/30 385 386 379 384 496,100
2022/03/29 391 393 387 392 650,700
2022/03/28 390 392 388 389 556,000
2022/03/25 392 394 387 389 538,300
2022/03/24 384 390 380 389 539,500
2022/03/23 386 390 384 387 655,700
2022/03/22 381 385 380 383 633,700
2022/03/18 375 377 372 377 866,800
2022/03/17 373 376 370 376 731,200
2022/03/16 363 368 362 365 501,400
2022/03/15 356 365 355 363 560,300
2022/03/14 355 360 354 357 456,200
2022/03/11 352 354 348 354 624,500
2022/03/10 354 363 354 360 517,400
2022/03/09 352 353 344 349 697,300
2022/03/08 348 356 343 344 896,000
2022/03/07 360 361 349 355 1,003,600
2022/03/04 376 376 365 366 953,600
2022/03/03 377 384 375 379 749,700
2022/03/02 378 378 370 372 917,600
2022/03/01 377 388 377 386 828,400
2022/02/28 374 377 372 373 640,200
2022/02/25 369 373 367 372 570,800
2022/02/24 369 371 362 369 807,500
2022/02/22 377 379 370 372 697,800
2022/02/21 380 383 377 380 446,300
2022/02/18 385 388 381 386 495,800
2022/02/17 394 395 386 389 447,400
2022/02/16 392 394 389 394 470,600
2022/02/15 386 388 381 384 657,000
2022/02/14 389 393 385 387 610,700
2022/02/10 397 399 394 395 664,100
2022/02/09 399 400 394 397 634,900
2022/02/08 389 405 386 395 1,775,200
2022/02/07 402 405 374 381 2,868,500
2022/02/04 401 404 400 401 864,100
2022/02/03 394 402 393 401 783,700
2022/02/02 385 396 385 394 729,400
2022/02/01 384 389 382 383 729,900
2022/01/31 375 382 372 381 812,600
2022/01/28 374 380 371 378 604,000
2022/01/27 379 384 367 370 878,600
2022/01/26 385 385 377 379 620,200
2022/01/25 388 388 374 379 952,500
2022/01/24 375 382 371 382 1,082,200
2022/01/21 387 388 375 380 1,338,600
2022/01/20 395 400 385 395 1,097,800
2022/01/19 402 407 396 399 903,900
2022/01/18 413 420 408 410 974,800
2022/01/17 428 430 411 411 1,118,200
2022/01/14 426 429 419 420 1,118,200
2022/01/13 453 454 430 431 1,653,000
2022/01/12 435 456 435 453 2,380,900
2022/01/11 405 411 403 411 514,700
2022/01/07 407 411 399 407 893,200
2022/01/06 409 412 402 406 839,300
2022/01/05 407 417 407 417 816,600
2022/01/04 401 408 401 405 723,700

このページの先頭へ