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 |
|---|---|---|---|---|---|
| 2024/12/30 | 557 | 564 | 557 | 561 | 245,200 |
| 2024/12/27 | 555 | 561 | 553 | 557 | 440,800 |
| 2024/12/26 | 541 | 554 | 541 | 553 | 500,300 |
| 2024/12/25 | 549 | 549 | 538 | 548 | 341,000 |
| 2024/12/24 | 534 | 546 | 533 | 545 | 333,300 |
| 2024/12/23 | 530 | 534 | 524 | 533 | 348,500 |
| 2024/12/20 | 530 | 533 | 526 | 526 | 454,500 |
| 2024/12/19 | 527 | 530 | 524 | 527 | 245,800 |
| 2024/12/18 | 526 | 535 | 526 | 528 | 234,000 |
| 2024/12/17 | 535 | 535 | 527 | 527 | 264,200 |
| 2024/12/16 | 540 | 543 | 536 | 538 | 208,100 |
| 2024/12/13 | 536 | 541 | 535 | 538 | 248,300 |
| 2024/12/12 | 543 | 545 | 540 | 542 | 180,600 |
| 2024/12/11 | 543 | 544 | 537 | 542 | 233,700 |
| 2024/12/10 | 548 | 550 | 545 | 545 | 263,200 |
| 2024/12/09 | 532 | 544 | 532 | 543 | 442,200 |
| 2024/12/06 | 526 | 530 | 526 | 528 | 203,800 |
| 2024/12/05 | 529 | 529 | 523 | 527 | 304,200 |
| 2024/12/04 | 532 | 534 | 523 | 525 | 325,800 |
| 2024/12/03 | 534 | 537 | 532 | 534 | 234,400 |
| 2024/12/02 | 533 | 535 | 529 | 530 | 205,400 |
| 2024/11/29 | 532 | 533 | 527 | 529 | 186,600 |
| 2024/11/28 | 532 | 537 | 531 | 533 | 134,300 |
| 2024/11/27 | 543 | 543 | 530 | 533 | 300,300 |
| 2024/11/26 | 553 | 554 | 542 | 548 | 218,900 |
| 2024/11/25 | 556 | 557 | 548 | 550 | 213,800 |
| 2024/11/22 | 550 | 554 | 547 | 554 | 141,900 |
| 2024/11/21 | 546 | 551 | 546 | 549 | 110,600 |
| 2024/11/20 | 547 | 552 | 542 | 548 | 218,000 |
| 2024/11/19 | 550 | 552 | 545 | 550 | 158,500 |
| 2024/11/18 | 545 | 554 | 543 | 546 | 227,900 |
| 2024/11/15 | 545 | 547 | 541 | 542 | 144,100 |
| 2024/11/14 | 541 | 554 | 541 | 545 | 252,600 |
| 2024/11/13 | 535 | 541 | 531 | 532 | 284,000 |
| 2024/11/12 | 550 | 557 | 539 | 542 | 432,100 |
| 2024/11/11 | 535 | 549 | 522 | 546 | 481,600 |
| 2024/11/08 | 554 | 554 | 535 | 537 | 305,700 |
| 2024/11/07 | 547 | 557 | 547 | 554 | 242,000 |
| 2024/11/06 | 544 | 551 | 540 | 543 | 183,500 |
| 2024/11/05 | 538 | 543 | 535 | 538 | 265,900 |
| 2024/11/01 | 550 | 551 | 541 | 541 | 152,600 |
| 2024/10/31 | 556 | 558 | 552 | 554 | 176,100 |
| 2024/10/30 | 552 | 554 | 549 | 554 | 491,500 |
| 2024/10/29 | 553 | 558 | 549 | 554 | 126,700 |
| 2024/10/28 | 543 | 556 | 543 | 556 | 177,000 |
| 2024/10/25 | 546 | 550 | 539 | 547 | 306,400 |
| 2024/10/24 | 543 | 549 | 541 | 546 | 139,900 |
| 2024/10/23 | 551 | 555 | 545 | 549 | 202,500 |
| 2024/10/22 | 553 | 558 | 549 | 552 | 165,500 |
| 2024/10/21 | 561 | 562 | 555 | 555 | 200,100 |
| 2024/10/18 | 564 | 565 | 559 | 561 | 126,100 |
| 2024/10/17 | 569 | 570 | 563 | 565 | 137,000 |
| 2024/10/16 | 568 | 574 | 566 | 566 | 130,200 |
| 2024/10/15 | 575 | 575 | 567 | 570 | 180,400 |
| 2024/10/11 | 577 | 578 | 574 | 575 | 125,200 |
| 2024/10/10 | 582 | 586 | 576 | 581 | 112,300 |
| 2024/10/09 | 580 | 581 | 572 | 576 | 107,400 |
| 2024/10/08 | 582 | 583 | 577 | 580 | 140,900 |
| 2024/10/07 | 591 | 592 | 584 | 586 | 131,600 |
| 2024/10/04 | 586 | 587 | 581 | 581 | 135,700 |
| 2024/10/03 | 592 | 596 | 584 | 584 | 194,700 |
| 2024/10/02 | 582 | 590 | 580 | 584 | 181,400 |
| 2024/10/01 | 582 | 588 | 577 | 585 | 161,800 |
| 2024/09/30 | 575 | 584 | 569 | 576 | 289,900 |
| 2024/09/27 | 586 | 591 | 582 | 589 | 208,100 |
| 2024/09/26 | 593 | 597 | 587 | 596 | 388,200 |
| 2024/09/25 | 584 | 589 | 582 | 588 | 156,000 |
| 2024/09/24 | 591 | 591 | 584 | 584 | 125,100 |
| 2024/09/20 | 589 | 591 | 584 | 586 | 386,700 |
| 2024/09/19 | 590 | 593 | 582 | 582 | 195,100 |
| 2024/09/18 | 579 | 588 | 575 | 585 | 287,200 |
| 2024/09/17 | 571 | 572 | 563 | 571 | 207,500 |
| 2024/09/13 | 572 | 574 | 567 | 571 | 190,700 |
| 2024/09/12 | 575 | 578 | 567 | 573 | 196,900 |
| 2024/09/11 | 580 | 580 | 560 | 568 | 224,500 |
| 2024/09/10 | 584 | 585 | 577 | 578 | 177,000 |
| 2024/09/09 | 568 | 585 | 563 | 585 | 219,000 |
| 2024/09/06 | 596 | 596 | 586 | 589 | 146,800 |
| 2024/09/05 | 590 | 601 | 586 | 598 | 149,200 |
| 2024/09/04 | 602 | 603 | 590 | 590 | 210,600 |
| 2024/09/03 | 611 | 615 | 607 | 615 | 96,500 |
| 2024/09/02 | 612 | 612 | 603 | 608 | 129,500 |
| 2024/08/30 | 605 | 611 | 604 | 605 | 93,100 |
| 2024/08/29 | 603 | 605 | 600 | 600 | 104,700 |
| 2024/08/28 | 600 | 603 | 595 | 603 | 99,300 |
| 2024/08/27 | 594 | 602 | 593 | 602 | 108,800 |
| 2024/08/26 | 597 | 598 | 589 | 590 | 127,200 |
| 2024/08/23 | 601 | 603 | 596 | 600 | 115,500 |
| 2024/08/22 | 601 | 601 | 595 | 598 | 76,600 |
| 2024/08/21 | 601 | 601 | 594 | 599 | 145,500 |
| 2024/08/20 | 605 | 608 | 601 | 606 | 142,900 |
| 2024/08/19 | 610 | 613 | 597 | 597 | 218,100 |
| 2024/08/16 | 604 | 611 | 600 | 604 | 283,200 |
| 2024/08/15 | 590 | 599 | 589 | 594 | 260,100 |
| 2024/08/14 | 576 | 584 | 570 | 581 | 212,400 |
| 2024/08/13 | 573 | 584 | 573 | 582 | 347,800 |
| 2024/08/09 | 546 | 575 | 546 | 568 | 683,900 |
| 2024/08/08 | 520 | 533 | 518 | 526 | 679,500 |
| 2024/08/07 | 526 | 557 | 522 | 540 | 471,600 |
| 2024/08/06 | 527 | 557 | 527 | 542 | 532,900 |
| 2024/08/05 | 520 | 532 | 486 | 486 | 526,000 |
| 2024/08/02 | 587 | 588 | 575 | 577 | 384,600 |
| 2024/08/01 | 621 | 621 | 605 | 609 | 284,400 |
| 2024/07/31 | 620 | 631 | 616 | 631 | 285,300 |
| 2024/07/30 | 619 | 626 | 618 | 624 | 148,100 |
| 2024/07/29 | 621 | 626 | 617 | 622 | 293,400 |
| 2024/07/26 | 613 | 616 | 609 | 611 | 225,700 |
| 2024/07/25 | 613 | 615 | 608 | 610 | 413,300 |
| 2024/07/24 | 632 | 633 | 620 | 620 | 253,800 |
| 2024/07/23 | 634 | 638 | 631 | 634 | 192,400 |
| 2024/07/22 | 636 | 636 | 628 | 634 | 227,600 |
| 2024/07/19 | 641 | 642 | 636 | 637 | 247,300 |
| 2024/07/18 | 648 | 652 | 645 | 646 | 217,800 |
| 2024/07/17 | 656 | 656 | 648 | 652 | 185,600 |
| 2024/07/16 | 650 | 653 | 647 | 649 | 180,400 |
| 2024/07/12 | 646 | 656 | 646 | 651 | 265,700 |
| 2024/07/11 | 649 | 650 | 642 | 649 | 275,900 |
| 2024/07/10 | 650 | 654 | 637 | 643 | 518,600 |
| 2024/07/09 | 658 | 662 | 653 | 657 | 211,100 |
| 2024/07/08 | 661 | 662 | 654 | 654 | 184,400 |
| 2024/07/05 | 671 | 673 | 661 | 661 | 233,200 |
| 2024/07/04 | 661 | 673 | 661 | 672 | 232,700 |
| 2024/07/03 | 665 | 665 | 660 | 661 | 185,800 |
| 2024/07/02 | 657 | 663 | 656 | 659 | 266,500 |
| 2024/07/01 | 656 | 661 | 653 | 657 | 206,400 |
| 2024/06/28 | 648 | 651 | 646 | 649 | 186,500 |
| 2024/06/27 | 643 | 647 | 642 | 645 | 170,600 |
| 2024/06/26 | 648 | 648 | 642 | 644 | 254,800 |
| 2024/06/25 | 647 | 652 | 644 | 646 | 307,300 |
| 2024/06/24 | 644 | 646 | 635 | 641 | 302,800 |
| 2024/06/21 | 645 | 648 | 639 | 640 | 531,100 |
| 2024/06/20 | 638 | 644 | 637 | 642 | 237,800 |
| 2024/06/19 | 634 | 642 | 634 | 641 | 208,600 |
| 2024/06/18 | 634 | 644 | 634 | 637 | 359,400 |
| 2024/06/17 | 636 | 637 | 620 | 626 | 355,800 |
| 2024/06/14 | 633 | 647 | 632 | 642 | 381,500 |
| 2024/06/13 | 644 | 644 | 633 | 633 | 307,000 |
| 2024/06/12 | 642 | 647 | 641 | 644 | 292,600 |
| 2024/06/11 | 647 | 650 | 644 | 644 | 257,200 |
| 2024/06/10 | 641 | 648 | 641 | 647 | 239,500 |
| 2024/06/07 | 641 | 642 | 635 | 641 | 316,300 |
| 2024/06/06 | 660 | 661 | 640 | 640 | 665,100 |
| 2024/06/05 | 662 | 671 | 658 | 658 | 321,600 |
| 2024/06/04 | 669 | 671 | 661 | 668 | 322,900 |
| 2024/06/03 | 675 | 679 | 667 | 672 | 384,500 |
| 2024/05/31 | 672 | 682 | 668 | 673 | 414,000 |
| 2024/05/30 | 664 | 670 | 660 | 670 | 281,000 |
| 2024/05/29 | 680 | 684 | 668 | 668 | 381,900 |
| 2024/05/28 | 680 | 689 | 680 | 681 | 391,000 |
| 2024/05/27 | 695 | 699 | 675 | 680 | 756,900 |
| 2024/05/24 | 653 | 677 | 652 | 671 | 419,300 |
| 2024/05/23 | 662 | 664 | 655 | 656 | 416,200 |
| 2024/05/22 | 666 | 670 | 661 | 661 | 406,300 |
| 2024/05/21 | 672 | 681 | 668 | 668 | 383,400 |
| 2024/05/20 | 666 | 678 | 666 | 671 | 413,400 |
| 2024/05/17 | 658 | 670 | 653 | 666 | 433,100 |
| 2024/05/16 | 666 | 669 | 650 | 661 | 734,100 |
| 2024/05/15 | 678 | 686 | 667 | 669 | 926,500 |
| 2024/05/14 | 696 | 704 | 671 | 677 | 2,194,400 |
| 2024/05/13 | 780 | 793 | 778 | 786 | 759,100 |
| 2024/05/10 | 796 | 797 | 775 | 781 | 695,100 |
| 2024/05/09 | 800 | 807 | 792 | 795 | 587,100 |
| 2024/05/08 | 806 | 807 | 794 | 800 | 712,500 |
| 2024/05/07 | 790 | 808 | 788 | 804 | 914,600 |
| 2024/05/02 | 776 | 788 | 773 | 785 | 391,500 |
| 2024/05/01 | 781 | 785 | 775 | 781 | 437,400 |
| 2024/04/30 | 769 | 782 | 765 | 779 | 780,900 |
| 2024/04/26 | 767 | 767 | 747 | 755 | 649,300 |
| 2024/04/25 | 771 | 776 | 768 | 768 | 579,900 |
| 2024/04/24 | 770 | 778 | 764 | 777 | 789,800 |
| 2024/04/23 | 762 | 764 | 754 | 758 | 679,700 |
| 2024/04/22 | 756 | 766 | 755 | 762 | 470,600 |
| 2024/04/19 | 760 | 766 | 740 | 750 | 806,000 |
| 2024/04/18 | 739 | 763 | 736 | 760 | 494,700 |
| 2024/04/17 | 744 | 751 | 733 | 742 | 403,500 |
| 2024/04/16 | 750 | 754 | 733 | 742 | 448,100 |
| 2024/04/15 | 737 | 755 | 735 | 755 | 382,900 |
| 2024/04/12 | 740 | 743 | 737 | 740 | 262,100 |
| 2024/04/11 | 743 | 746 | 737 | 742 | 353,700 |
| 2024/04/10 | 745 | 748 | 740 | 745 | 348,900 |
| 2024/04/09 | 733 | 745 | 732 | 742 | 517,800 |
| 2024/04/08 | 724 | 733 | 721 | 730 | 596,900 |
| 2024/04/05 | 718 | 725 | 713 | 719 | 430,400 |
| 2024/04/04 | 714 | 727 | 711 | 722 | 791,900 |
| 2024/04/03 | 695 | 711 | 692 | 708 | 448,200 |
| 2024/04/02 | 707 | 710 | 694 | 701 | 362,300 |
| 2024/04/01 | 720 | 721 | 697 | 701 | 471,800 |
| 2024/03/29 | 705 | 718 | 700 | 715 | 352,700 |
| 2024/03/28 | 709 | 712 | 703 | 703 | 496,300 |
| 2024/03/27 | 716 | 724 | 710 | 718 | 936,200 |
| 2024/03/26 | 708 | 714 | 706 | 713 | 377,600 |
| 2024/03/25 | 702 | 708 | 697 | 706 | 555,400 |
| 2024/03/22 | 710 | 714 | 703 | 711 | 473,200 |
| 2024/03/21 | 694 | 707 | 689 | 702 | 827,400 |
| 2024/03/19 | 677 | 687 | 674 | 684 | 325,600 |
| 2024/03/18 | 677 | 680 | 672 | 674 | 436,800 |
| 2024/03/15 | 667 | 671 | 664 | 670 | 318,000 |
| 2024/03/14 | 660 | 670 | 659 | 669 | 211,100 |
| 2024/03/13 | 672 | 672 | 657 | 660 | 286,000 |
| 2024/03/12 | 650 | 665 | 646 | 665 | 341,000 |
| 2024/03/11 | 661 | 662 | 645 | 653 | 609,000 |
| 2024/03/08 | 657 | 672 | 653 | 670 | 598,100 |
| 2024/03/07 | 685 | 685 | 664 | 665 | 413,600 |
| 2024/03/06 | 667 | 685 | 664 | 684 | 503,400 |
| 2024/03/05 | 665 | 669 | 656 | 668 | 290,000 |
| 2024/03/04 | 671 | 671 | 665 | 666 | 317,300 |
| 2024/03/01 | 669 | 671 | 666 | 670 | 187,400 |
| 2024/02/29 | 673 | 675 | 666 | 672 | 503,200 |
| 2024/02/28 | 673 | 676 | 665 | 666 | 293,000 |
| 2024/02/27 | 660 | 675 | 659 | 671 | 499,700 |
| 2024/02/26 | 658 | 664 | 656 | 660 | 409,100 |
| 2024/02/22 | 659 | 659 | 651 | 654 | 391,800 |
| 2024/02/21 | 655 | 656 | 648 | 655 | 382,500 |
| 2024/02/20 | 654 | 660 | 650 | 654 | 289,300 |
| 2024/02/19 | 645 | 654 | 643 | 654 | 333,300 |
| 2024/02/16 | 642 | 650 | 637 | 645 | 446,000 |
| 2024/02/15 | 660 | 661 | 635 | 640 | 806,300 |
| 2024/02/14 | 655 | 663 | 645 | 660 | 622,000 |
| 2024/02/13 | 670 | 670 | 627 | 665 | 1,771,200 |
| 2024/02/09 | 661 | 680 | 653 | 675 | 1,069,000 |
| 2024/02/08 | 673 | 673 | 664 | 668 | 450,200 |
| 2024/02/07 | 659 | 676 | 659 | 673 | 484,100 |
| 2024/02/06 | 658 | 663 | 657 | 660 | 319,100 |
| 2024/02/05 | 657 | 665 | 655 | 659 | 370,300 |
| 2024/02/02 | 650 | 655 | 645 | 650 | 317,600 |
| 2024/02/01 | 645 | 652 | 643 | 650 | 380,000 |
| 2024/01/31 | 649 | 652 | 645 | 652 | 379,300 |
| 2024/01/30 | 651 | 654 | 648 | 650 | 282,500 |
| 2024/01/29 | 640 | 653 | 640 | 652 | 326,300 |
| 2024/01/26 | 640 | 643 | 637 | 638 | 340,600 |
| 2024/01/25 | 635 | 644 | 633 | 643 | 358,300 |
| 2024/01/24 | 643 | 643 | 635 | 635 | 411,700 |
| 2024/01/23 | 637 | 642 | 635 | 635 | 375,800 |
| 2024/01/22 | 635 | 639 | 634 | 638 | 318,700 |
| 2024/01/19 | 642 | 642 | 631 | 632 | 457,900 |
| 2024/01/18 | 624 | 639 | 623 | 638 | 532,300 |
| 2024/01/17 | 617 | 626 | 617 | 622 | 644,600 |
| 2024/01/16 | 611 | 614 | 607 | 612 | 344,200 |
| 2024/01/15 | 609 | 614 | 606 | 610 | 343,500 |
| 2024/01/12 | 609 | 612 | 599 | 603 | 554,300 |
| 2024/01/11 | 608 | 612 | 604 | 605 | 397,000 |
| 2024/01/10 | 593 | 601 | 593 | 598 | 431,500 |
| 2024/01/09 | 590 | 594 | 586 | 590 | 354,800 |
| 2024/01/05 | 589 | 589 | 583 | 584 | 323,700 |
| 2024/01/04 | 571 | 584 | 565 | 584 | 555,900 |