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 |
---|---|---|---|---|---|
2023/12/29 | 568 | 571 | 567 | 570 | 438,600 |
2023/12/28 | 568 | 572 | 568 | 571 | 253,900 |
2023/12/27 | 568 | 569 | 567 | 569 | 382,600 |
2023/12/26 | 568 | 570 | 564 | 567 | 376,200 |
2023/12/25 | 583 | 583 | 569 | 572 | 327,100 |
2023/12/22 | 578 | 581 | 572 | 576 | 323,500 |
2023/12/21 | 575 | 580 | 572 | 576 | 346,400 |
2023/12/20 | 583 | 587 | 581 | 583 | 271,500 |
2023/12/19 | 579 | 582 | 572 | 578 | 315,900 |
2023/12/18 | 571 | 581 | 568 | 578 | 369,900 |
2023/12/15 | 570 | 579 | 570 | 576 | 346,600 |
2023/12/14 | 583 | 584 | 564 | 568 | 510,300 |
2023/12/13 | 586 | 590 | 583 | 585 | 273,800 |
2023/12/12 | 596 | 596 | 587 | 588 | 308,100 |
2023/12/11 | 591 | 596 | 586 | 594 | 336,200 |
2023/12/08 | 598 | 599 | 581 | 584 | 610,500 |
2023/12/07 | 613 | 614 | 605 | 607 | 426,800 |
2023/12/06 | 612 | 620 | 611 | 618 | 308,000 |
2023/12/05 | 615 | 620 | 612 | 612 | 267,400 |
2023/12/04 | 621 | 621 | 613 | 619 | 258,600 |
2023/12/01 | 621 | 623 | 617 | 621 | 378,800 |
2023/11/30 | 619 | 625 | 617 | 620 | 344,400 |
2023/11/29 | 621 | 622 | 615 | 621 | 353,100 |
2023/11/28 | 624 | 625 | 620 | 624 | 260,100 |
2023/11/27 | 622 | 624 | 620 | 620 | 204,700 |
2023/11/24 | 620 | 624 | 617 | 620 | 313,700 |
2023/11/22 | 606 | 617 | 606 | 616 | 360,700 |
2023/11/21 | 615 | 615 | 601 | 610 | 573,900 |
2023/11/20 | 619 | 620 | 610 | 610 | 580,600 |
2023/11/17 | 611 | 620 | 610 | 617 | 631,500 |
2023/11/16 | 611 | 617 | 610 | 613 | 343,600 |
2023/11/15 | 614 | 615 | 609 | 611 | 299,400 |
2023/11/14 | 609 | 614 | 606 | 607 | 282,200 |
2023/11/13 | 612 | 620 | 604 | 606 | 367,000 |
2023/11/10 | 601 | 604 | 591 | 602 | 911,400 |
2023/11/09 | 614 | 625 | 609 | 624 | 468,400 |
2023/11/08 | 623 | 631 | 599 | 610 | 1,121,900 |
2023/11/07 | 639 | 641 | 628 | 631 | 569,000 |
2023/11/06 | 648 | 650 | 642 | 644 | 503,000 |
2023/11/02 | 650 | 655 | 638 | 638 | 481,100 |
2023/11/01 | 646 | 647 | 640 | 644 | 474,900 |
2023/10/31 | 638 | 642 | 630 | 640 | 460,800 |
2023/10/30 | 650 | 650 | 626 | 633 | 1,519,000 |
2023/10/27 | 648 | 660 | 648 | 660 | 415,200 |
2023/10/26 | 637 | 644 | 635 | 640 | 291,100 |
2023/10/25 | 650 | 655 | 639 | 641 | 359,000 |
2023/10/24 | 642 | 648 | 624 | 643 | 408,200 |
2023/10/23 | 637 | 647 | 636 | 639 | 327,000 |
2023/10/20 | 641 | 646 | 632 | 642 | 373,000 |
2023/10/19 | 648 | 653 | 645 | 646 | 319,400 |
2023/10/18 | 670 | 672 | 658 | 662 | 327,900 |
2023/10/17 | 675 | 677 | 655 | 660 | 456,300 |
2023/10/16 | 661 | 668 | 654 | 667 | 494,800 |
2023/10/13 | 675 | 678 | 663 | 672 | 604,500 |
2023/10/12 | 671 | 689 | 671 | 688 | 431,800 |
2023/10/11 | 674 | 677 | 666 | 670 | 406,800 |
2023/10/10 | 663 | 673 | 660 | 669 | 521,500 |
2023/10/06 | 638 | 639 | 628 | 633 | 523,900 |
2023/10/05 | 624 | 642 | 623 | 639 | 691,100 |
2023/10/04 | 633 | 639 | 616 | 617 | 864,000 |
2023/10/03 | 688 | 690 | 650 | 653 | 753,200 |
2023/10/02 | 693 | 703 | 687 | 687 | 435,900 |
2023/09/29 | 706 | 706 | 686 | 689 | 503,200 |
2023/09/28 | 701 | 710 | 698 | 702 | 374,600 |
2023/09/27 | 707 | 713 | 699 | 712 | 417,400 |
2023/09/26 | 714 | 719 | 708 | 717 | 392,300 |
2023/09/25 | 708 | 715 | 697 | 714 | 435,000 |
2023/09/22 | 698 | 704 | 689 | 701 | 512,900 |
2023/09/21 | 710 | 719 | 702 | 703 | 417,400 |
2023/09/20 | 730 | 731 | 710 | 710 | 452,900 |
2023/09/19 | 711 | 723 | 708 | 723 | 419,400 |
2023/09/15 | 704 | 720 | 703 | 710 | 943,100 |
2023/09/14 | 702 | 702 | 694 | 698 | 422,400 |
2023/09/13 | 701 | 705 | 696 | 698 | 438,000 |
2023/09/12 | 694 | 696 | 689 | 694 | 256,300 |
2023/09/11 | 688 | 691 | 685 | 690 | 377,400 |
2023/09/08 | 680 | 686 | 678 | 682 | 498,300 |
2023/09/07 | 686 | 691 | 680 | 684 | 555,200 |
2023/09/06 | 683 | 694 | 682 | 687 | 431,900 |
2023/09/05 | 683 | 683 | 676 | 683 | 438,000 |
2023/09/04 | 675 | 682 | 671 | 682 | 394,200 |
2023/09/01 | 669 | 671 | 663 | 671 | 439,300 |
2023/08/31 | 670 | 673 | 668 | 670 | 465,400 |
2023/08/30 | 666 | 671 | 663 | 669 | 383,600 |
2023/08/29 | 665 | 666 | 662 | 662 | 232,800 |
2023/08/28 | 653 | 664 | 653 | 660 | 454,300 |
2023/08/25 | 645 | 649 | 645 | 648 | 403,400 |
2023/08/24 | 654 | 654 | 648 | 649 | 321,100 |
2023/08/23 | 642 | 654 | 641 | 654 | 373,300 |
2023/08/22 | 646 | 650 | 644 | 648 | 269,300 |
2023/08/21 | 650 | 654 | 643 | 643 | 331,900 |
2023/08/18 | 650 | 653 | 638 | 643 | 504,800 |
2023/08/17 | 650 | 656 | 648 | 655 | 541,300 |
2023/08/16 | 648 | 654 | 647 | 651 | 476,500 |
2023/08/15 | 651 | 659 | 650 | 652 | 444,600 |
2023/08/14 | 649 | 659 | 646 | 651 | 655,100 |
2023/08/10 | 643 | 652 | 629 | 643 | 1,018,800 |
2023/08/09 | 641 | 642 | 626 | 628 | 720,400 |
2023/08/08 | 651 | 652 | 637 | 641 | 645,100 |
2023/08/07 | 644 | 649 | 638 | 646 | 387,700 |
2023/08/04 | 639 | 647 | 638 | 646 | 355,000 |
2023/08/03 | 645 | 645 | 636 | 640 | 541,300 |
2023/08/02 | 648 | 661 | 646 | 649 | 557,000 |
2023/08/01 | 639 | 649 | 637 | 649 | 527,400 |
2023/07/31 | 638 | 643 | 635 | 636 | 444,400 |
2023/07/28 | 625 | 632 | 619 | 628 | 589,400 |
2023/07/27 | 630 | 631 | 625 | 630 | 336,100 |
2023/07/26 | 640 | 640 | 629 | 629 | 464,300 |
2023/07/25 | 639 | 644 | 636 | 639 | 424,900 |
2023/07/24 | 634 | 638 | 631 | 634 | 334,900 |
2023/07/21 | 631 | 632 | 624 | 627 | 312,000 |
2023/07/20 | 634 | 637 | 630 | 631 | 499,400 |
2023/07/19 | 625 | 629 | 622 | 627 | 484,100 |
2023/07/18 | 604 | 619 | 604 | 619 | 384,500 |
2023/07/14 | 611 | 613 | 598 | 604 | 546,000 |
2023/07/13 | 610 | 613 | 603 | 610 | 364,000 |
2023/07/12 | 617 | 620 | 610 | 610 | 449,800 |
2023/07/11 | 624 | 624 | 616 | 616 | 575,000 |
2023/07/10 | 624 | 626 | 613 | 617 | 831,300 |
2023/07/07 | 633 | 633 | 618 | 624 | 815,900 |
2023/07/06 | 623 | 633 | 615 | 623 | 704,500 |
2023/07/05 | 619 | 623 | 614 | 623 | 355,900 |
2023/07/04 | 620 | 622 | 616 | 616 | 331,800 |
2023/07/03 | 619 | 623 | 617 | 617 | 380,000 |
2023/06/30 | 606 | 614 | 601 | 613 | 469,200 |
2023/06/29 | 606 | 612 | 601 | 603 | 385,700 |
2023/06/28 | 601 | 606 | 599 | 606 | 352,200 |
2023/06/27 | 596 | 598 | 588 | 596 | 614,800 |
2023/06/26 | 604 | 604 | 594 | 596 | 370,200 |
2023/06/23 | 600 | 605 | 591 | 597 | 775,700 |
2023/06/22 | 613 | 614 | 596 | 596 | 826,800 |
2023/06/21 | 596 | 615 | 595 | 615 | 797,400 |
2023/06/20 | 597 | 598 | 591 | 596 | 452,100 |
2023/06/19 | 601 | 607 | 595 | 599 | 659,500 |
2023/06/16 | 596 | 598 | 590 | 595 | 808,500 |
2023/06/15 | 602 | 604 | 596 | 596 | 582,700 |
2023/06/14 | 597 | 602 | 594 | 598 | 601,900 |
2023/06/13 | 589 | 596 | 588 | 592 | 446,900 |
2023/06/12 | 587 | 589 | 584 | 586 | 392,100 |
2023/06/09 | 572 | 584 | 572 | 582 | 636,200 |
2023/06/08 | 577 | 582 | 570 | 571 | 592,200 |
2023/06/07 | 575 | 581 | 571 | 571 | 697,700 |
2023/06/06 | 570 | 573 | 565 | 571 | 661,900 |
2023/06/05 | 578 | 583 | 575 | 578 | 495,300 |
2023/06/02 | 553 | 561 | 551 | 561 | 381,000 |
2023/06/01 | 551 | 557 | 548 | 553 | 572,700 |
2023/05/31 | 574 | 574 | 558 | 558 | 890,500 |
2023/05/30 | 577 | 581 | 570 | 578 | 411,600 |
2023/05/29 | 578 | 589 | 577 | 577 | 761,500 |
2023/05/26 | 572 | 576 | 568 | 569 | 499,600 |
2023/05/25 | 564 | 573 | 563 | 570 | 457,000 |
2023/05/24 | 563 | 569 | 561 | 564 | 427,400 |
2023/05/23 | 575 | 580 | 562 | 564 | 610,900 |
2023/05/22 | 561 | 572 | 556 | 570 | 478,000 |
2023/05/19 | 554 | 564 | 554 | 560 | 487,000 |
2023/05/18 | 556 | 556 | 548 | 555 | 377,300 |
2023/05/17 | 558 | 563 | 548 | 548 | 587,100 |
2023/05/16 | 553 | 558 | 549 | 558 | 770,300 |
2023/05/15 | 547 | 553 | 546 | 549 | 457,200 |
2023/05/12 | 537 | 548 | 537 | 543 | 629,100 |
2023/05/11 | 540 | 543 | 536 | 541 | 282,300 |
2023/05/10 | 544 | 548 | 541 | 545 | 380,300 |
2023/05/09 | 540 | 542 | 533 | 541 | 499,200 |
2023/05/08 | 536 | 543 | 534 | 539 | 373,900 |
2023/05/02 | 545 | 545 | 535 | 537 | 578,600 |
2023/05/01 | 548 | 549 | 544 | 546 | 345,400 |
2023/04/28 | 538 | 543 | 533 | 543 | 537,000 |
2023/04/27 | 523 | 533 | 523 | 532 | 322,000 |
2023/04/26 | 530 | 530 | 521 | 525 | 355,700 |
2023/04/25 | 534 | 539 | 530 | 530 | 270,000 |
2023/04/24 | 529 | 531 | 527 | 531 | 261,100 |
2023/04/21 | 522 | 527 | 521 | 526 | 276,700 |
2023/04/20 | 525 | 529 | 522 | 526 | 338,300 |
2023/04/19 | 527 | 530 | 525 | 528 | 260,500 |
2023/04/18 | 533 | 533 | 516 | 523 | 633,100 |
2023/04/17 | 523 | 530 | 514 | 529 | 543,200 |
2023/04/14 | 522 | 523 | 517 | 519 | 383,500 |
2023/04/13 | 515 | 521 | 511 | 520 | 518,200 |
2023/04/12 | 505 | 514 | 504 | 513 | 626,100 |
2023/04/11 | 500 | 502 | 494 | 499 | 453,500 |
2023/04/10 | 497 | 499 | 491 | 492 | 190,800 |
2023/04/07 | 482 | 491 | 482 | 490 | 238,700 |
2023/04/06 | 486 | 487 | 478 | 479 | 453,000 |
2023/04/05 | 501 | 501 | 490 | 494 | 483,800 |
2023/04/04 | 501 | 507 | 499 | 507 | 428,600 |
2023/04/03 | 505 | 505 | 498 | 502 | 359,900 |
2023/03/31 | 494 | 500 | 491 | 498 | 375,300 |
2023/03/30 | 484 | 491 | 479 | 491 | 350,300 |
2023/03/29 | 486 | 490 | 483 | 489 | 396,000 |
2023/03/28 | 488 | 489 | 480 | 481 | 313,000 |
2023/03/27 | 479 | 484 | 476 | 484 | 288,400 |
2023/03/24 | 469 | 474 | 469 | 474 | 277,400 |
2023/03/23 | 466 | 474 | 464 | 474 | 226,100 |
2023/03/22 | 478 | 478 | 471 | 471 | 304,700 |
2023/03/20 | 471 | 473 | 465 | 467 | 348,000 |
2023/03/17 | 482 | 484 | 473 | 475 | 435,900 |
2023/03/16 | 484 | 484 | 470 | 476 | 497,200 |
2023/03/15 | 485 | 492 | 478 | 492 | 424,800 |
2023/03/14 | 473 | 473 | 457 | 465 | 718,100 |
2023/03/13 | 485 | 488 | 477 | 483 | 566,600 |
2023/03/10 | 505 | 509 | 498 | 500 | 399,500 |
2023/03/09 | 505 | 512 | 503 | 511 | 345,100 |
2023/03/08 | 495 | 505 | 495 | 499 | 364,000 |
2023/03/07 | 489 | 494 | 485 | 494 | 377,400 |
2023/03/06 | 498 | 498 | 490 | 490 | 276,800 |
2023/03/03 | 490 | 494 | 488 | 491 | 299,100 |
2023/03/02 | 489 | 496 | 488 | 491 | 474,200 |
2023/03/01 | 480 | 487 | 478 | 486 | 413,100 |
2023/02/28 | 480 | 484 | 476 | 480 | 685,200 |
2023/02/27 | 463 | 481 | 463 | 477 | 677,100 |
2023/02/24 | 465 | 466 | 460 | 462 | 364,900 |
2023/02/22 | 469 | 469 | 460 | 464 | 480,900 |
2023/02/21 | 456 | 467 | 454 | 467 | 491,500 |
2023/02/20 | 452 | 458 | 451 | 457 | 542,000 |
2023/02/17 | 445 | 449 | 443 | 449 | 244,400 |
2023/02/16 | 447 | 452 | 446 | 448 | 410,300 |
2023/02/15 | 442 | 445 | 440 | 445 | 257,300 |
2023/02/14 | 446 | 447 | 438 | 439 | 229,500 |
2023/02/13 | 437 | 442 | 436 | 439 | 259,800 |
2023/02/10 | 432 | 439 | 432 | 437 | 192,400 |
2023/02/09 | 433 | 435 | 432 | 433 | 235,000 |
2023/02/08 | 441 | 443 | 430 | 434 | 543,100 |
2023/02/07 | 442 | 443 | 438 | 439 | 412,400 |
2023/02/06 | 448 | 450 | 441 | 443 | 174,300 |
2023/02/03 | 444 | 444 | 440 | 443 | 166,600 |
2023/02/02 | 451 | 451 | 438 | 444 | 281,100 |
2023/02/01 | 453 | 455 | 448 | 450 | 210,600 |
2023/01/31 | 445 | 451 | 444 | 450 | 442,900 |
2023/01/30 | 444 | 448 | 443 | 443 | 164,600 |
2023/01/27 | 446 | 449 | 443 | 445 | 330,900 |
2023/01/26 | 439 | 443 | 438 | 439 | 364,600 |
2023/01/25 | 432 | 438 | 431 | 438 | 266,500 |
2023/01/24 | 428 | 435 | 426 | 435 | 476,500 |
2023/01/23 | 425 | 426 | 421 | 425 | 332,500 |
2023/01/20 | 420 | 422 | 419 | 421 | 95,900 |
2023/01/19 | 423 | 424 | 419 | 420 | 137,700 |
2023/01/18 | 419 | 424 | 416 | 424 | 247,500 |
2023/01/17 | 412 | 419 | 412 | 417 | 169,900 |
2023/01/16 | 411 | 413 | 410 | 411 | 176,500 |
2023/01/13 | 416 | 419 | 413 | 414 | 273,200 |
2023/01/12 | 422 | 424 | 416 | 416 | 197,900 |
2023/01/11 | 422 | 423 | 419 | 419 | 162,900 |
2023/01/10 | 424 | 424 | 416 | 418 | 198,900 |
2023/01/06 | 415 | 422 | 415 | 422 | 193,100 |
2023/01/05 | 413 | 416 | 412 | 414 | 193,200 |
2023/01/04 | 423 | 423 | 414 | 414 | 390,100 |