7246 プレス工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 546 | 551 | 546 | 549 | 110,600 | 549 |
| 2024-11-20 | 547 | 552 | 542 | 548 | 218,000 | 548 |
| 2024-11-19 | 550 | 552 | 545 | 550 | 158,500 | 550 |
| 2024-11-18 | 545 | 554 | 543 | 546 | 227,900 | 546 |
| 2024-11-15 | 545 | 547 | 541 | 542 | 144,100 | 542 |
| 2024-11-14 | 541 | 554 | 541 | 545 | 252,600 | 545 |
| 2024-11-13 | 535 | 541 | 531 | 532 | 284,000 | 532 |
| 2024-11-12 | 550 | 557 | 539 | 542 | 432,100 | 542 |
| 2024-11-11 | 535 | 549 | 522 | 546 | 481,600 | 546 |
| 2024-11-08 | 554 | 554 | 535 | 537 | 305,700 | 537 |
| 2024-11-07 | 547 | 557 | 547 | 554 | 242,000 | 554 |
| 2024-11-06 | 544 | 551 | 540 | 543 | 183,500 | 543 |
| 2024-11-05 | 538 | 543 | 535 | 538 | 265,900 | 538 |
| 2024-11-01 | 550 | 551 | 541 | 541 | 152,600 | 541 |
| 2024-10-31 | 556 | 558 | 552 | 554 | 176,100 | 554 |
| 2024-10-30 | 552 | 554 | 549 | 554 | 491,500 | 554 |
| 2024-10-29 | 553 | 558 | 549 | 554 | 126,700 | 554 |
| 2024-10-28 | 543 | 556 | 543 | 556 | 177,000 | 556 |
| 2024-10-25 | 546 | 550 | 539 | 547 | 306,400 | 547 |
| 2024-10-24 | 543 | 549 | 541 | 546 | 139,900 | 546 |
| 2024-10-23 | 551 | 555 | 545 | 549 | 202,500 | 549 |
| 2024-10-22 | 553 | 558 | 549 | 552 | 165,500 | 552 |
| 2024-10-21 | 561 | 562 | 555 | 555 | 200,100 | 555 |
| 2024-10-18 | 564 | 565 | 559 | 561 | 126,100 | 561 |
| 2024-10-17 | 569 | 570 | 563 | 565 | 137,000 | 565 |
| 2024-10-16 | 568 | 574 | 566 | 566 | 130,200 | 566 |
| 2024-10-15 | 575 | 575 | 567 | 570 | 180,400 | 570 |
| 2024-10-11 | 577 | 578 | 574 | 575 | 125,200 | 575 |
| 2024-10-10 | 582 | 586 | 576 | 581 | 112,300 | 581 |
| 2024-10-09 | 580 | 581 | 572 | 576 | 107,400 | 576 |
| 2024-10-08 | 582 | 583 | 577 | 580 | 140,900 | 580 |
| 2024-10-07 | 591 | 592 | 584 | 586 | 131,600 | 586 |
| 2024-10-04 | 586 | 587 | 581 | 581 | 135,700 | 581 |
| 2024-10-03 | 592 | 596 | 584 | 584 | 194,700 | 584 |
| 2024-10-02 | 582 | 590 | 580 | 584 | 181,400 | 584 |
| 2024-10-01 | 582 | 588 | 577 | 585 | 161,800 | 585 |
| 2024-09-30 | 575 | 584 | 569 | 576 | 289,900 | 576 |
| 2024-09-27 | 586 | 591 | 582 | 589 | 208,100 | 589 |
| 2024-09-26 | 593 | 597 | 587 | 596 | 388,200 | 596 |
| 2024-09-25 | 584 | 589 | 582 | 588 | 156,000 | 588 |
| 2024-09-24 | 591 | 591 | 584 | 584 | 125,100 | 584 |
| 2024-09-20 | 589 | 591 | 584 | 586 | 386,700 | 586 |
| 2024-09-19 | 590 | 593 | 582 | 582 | 195,100 | 582 |
| 2024-09-18 | 579 | 588 | 575 | 585 | 287,200 | 585 |
| 2024-09-17 | 571 | 572 | 563 | 571 | 207,500 | 571 |
| 2024-09-13 | 572 | 574 | 567 | 571 | 190,700 | 571 |
| 2024-09-12 | 575 | 578 | 567 | 573 | 196,900 | 573 |
| 2024-09-11 | 580 | 580 | 560 | 568 | 224,500 | 568 |
| 2024-09-10 | 584 | 585 | 577 | 578 | 177,000 | 578 |
| 2024-09-09 | 568 | 585 | 563 | 585 | 219,000 | 585 |
| 2024-09-06 | 596 | 596 | 586 | 589 | 146,800 | 589 |
| 2024-09-05 | 590 | 601 | 586 | 598 | 149,200 | 598 |
| 2024-09-04 | 602 | 603 | 590 | 590 | 210,600 | 590 |
| 2024-09-03 | 611 | 615 | 607 | 615 | 96,500 | 615 |
| 2024-09-02 | 612 | 612 | 603 | 608 | 129,500 | 608 |
| 2024-08-30 | 605 | 611 | 604 | 605 | 93,100 | 605 |
| 2024-08-29 | 603 | 605 | 600 | 600 | 104,700 | 600 |
| 2024-08-28 | 600 | 603 | 595 | 603 | 99,300 | 603 |
| 2024-08-27 | 594 | 602 | 593 | 602 | 108,800 | 602 |
| 2024-08-26 | 597 | 598 | 589 | 590 | 127,200 | 590 |
| 2024-08-23 | 601 | 603 | 596 | 600 | 115,500 | 600 |
| 2024-08-22 | 601 | 601 | 595 | 598 | 76,600 | 598 |
| 2024-08-21 | 601 | 601 | 594 | 599 | 145,500 | 599 |
| 2024-08-20 | 605 | 608 | 601 | 606 | 142,900 | 606 |
| 2024-08-19 | 610 | 613 | 597 | 597 | 218,100 | 597 |
| 2024-08-16 | 604 | 611 | 600 | 604 | 283,200 | 604 |
| 2024-08-15 | 590 | 599 | 589 | 594 | 260,100 | 594 |
| 2024-08-14 | 576 | 584 | 570 | 581 | 212,400 | 581 |
| 2024-08-13 | 573 | 584 | 573 | 582 | 347,800 | 582 |
| 2024-08-09 | 546 | 575 | 546 | 568 | 683,900 | 568 |
| 2024-08-08 | 520 | 533 | 518 | 526 | 679,500 | 526 |
| 2024-08-07 | 526 | 557 | 522 | 540 | 471,600 | 540 |
| 2024-08-06 | 527 | 557 | 527 | 542 | 532,900 | 542 |
| 2024-08-05 | 520 | 532 | 486 | 486 | 526,000 | 486 |
| 2024-08-02 | 587 | 588 | 575 | 577 | 384,600 | 577 |
| 2024-08-01 | 621 | 621 | 605 | 609 | 284,400 | 609 |
| 2024-07-31 | 620 | 631 | 616 | 631 | 285,300 | 631 |
| 2024-07-30 | 619 | 626 | 618 | 624 | 148,100 | 624 |
| 2024-07-29 | 621 | 626 | 617 | 622 | 293,400 | 622 |
| 2024-07-26 | 613 | 616 | 609 | 611 | 225,700 | 611 |
| 2024-07-25 | 613 | 615 | 608 | 610 | 413,300 | 610 |
| 2024-07-24 | 632 | 633 | 620 | 620 | 253,800 | 620 |
| 2024-07-23 | 634 | 638 | 631 | 634 | 192,400 | 634 |
| 2024-07-22 | 636 | 636 | 628 | 634 | 227,600 | 634 |
| 2024-07-19 | 641 | 642 | 636 | 637 | 247,300 | 637 |
| 2024-07-18 | 648 | 652 | 645 | 646 | 217,800 | 646 |
| 2024-07-17 | 656 | 656 | 648 | 652 | 185,600 | 652 |
| 2024-07-16 | 650 | 653 | 647 | 649 | 180,400 | 649 |
| 2024-07-12 | 646 | 656 | 646 | 651 | 265,700 | 651 |
| 2024-07-11 | 649 | 650 | 642 | 649 | 275,900 | 649 |
| 2024-07-10 | 650 | 654 | 637 | 643 | 518,600 | 643 |
| 2024-07-09 | 658 | 662 | 653 | 657 | 211,100 | 657 |
| 2024-07-08 | 661 | 662 | 654 | 654 | 184,400 | 654 |
| 2024-07-05 | 671 | 673 | 661 | 661 | 233,200 | 661 |
| 2024-07-04 | 661 | 673 | 661 | 672 | 232,700 | 672 |
| 2024-07-03 | 665 | 665 | 660 | 661 | 185,800 | 661 |
| 2024-07-02 | 657 | 663 | 656 | 659 | 266,500 | 659 |
| 2024-07-01 | 656 | 661 | 653 | 657 | 206,400 | 657 |
| 2024-06-28 | 648 | 651 | 646 | 649 | 186,500 | 649 |
| 2024-06-27 | 643 | 647 | 642 | 645 | 170,600 | 645 |
| 2024-06-26 | 648 | 648 | 642 | 644 | 254,800 | 644 |
| 2024-06-25 | 647 | 652 | 644 | 646 | 307,300 | 646 |
| 2024-06-24 | 644 | 646 | 635 | 641 | 302,800 | 641 |
| 2024-06-21 | 645 | 648 | 639 | 640 | 531,100 | 640 |
| 2024-06-20 | 638 | 644 | 637 | 642 | 237,800 | 642 |
| 2024-06-19 | 634 | 642 | 634 | 641 | 208,600 | 641 |
| 2024-06-18 | 634 | 644 | 634 | 637 | 359,400 | 637 |
| 2024-06-17 | 636 | 637 | 620 | 626 | 355,800 | 626 |
| 2024-06-14 | 633 | 647 | 632 | 642 | 381,500 | 642 |
| 2024-06-13 | 644 | 644 | 633 | 633 | 307,000 | 633 |
| 2024-06-12 | 642 | 647 | 641 | 644 | 292,600 | 644 |
| 2024-06-11 | 647 | 650 | 644 | 644 | 257,200 | 644 |
| 2024-06-10 | 641 | 648 | 641 | 647 | 239,500 | 647 |
| 2024-06-07 | 641 | 642 | 635 | 641 | 316,300 | 641 |
| 2024-06-06 | 660 | 661 | 640 | 640 | 665,100 | 640 |
| 2024-06-05 | 662 | 671 | 658 | 658 | 321,600 | 658 |
| 2024-06-04 | 669 | 671 | 661 | 668 | 322,900 | 668 |
| 2024-06-03 | 675 | 679 | 667 | 672 | 384,500 | 672 |
| 2024-05-31 | 672 | 682 | 668 | 673 | 414,000 | 673 |
| 2024-05-30 | 664 | 670 | 660 | 670 | 281,000 | 670 |
| 2024-05-29 | 680 | 684 | 668 | 668 | 381,900 | 668 |
| 2024-05-28 | 680 | 689 | 680 | 681 | 391,000 | 681 |
| 2024-05-27 | 695 | 699 | 675 | 680 | 756,900 | 680 |
| 2024-05-24 | 653 | 677 | 652 | 671 | 419,300 | 671 |
| 2024-05-23 | 662 | 664 | 655 | 656 | 416,200 | 656 |
| 2024-05-22 | 666 | 670 | 661 | 661 | 406,300 | 661 |
| 2024-05-21 | 672 | 681 | 668 | 668 | 383,400 | 668 |
| 2024-05-20 | 666 | 678 | 666 | 671 | 413,400 | 671 |
| 2024-05-17 | 658 | 670 | 653 | 666 | 433,100 | 666 |
| 2024-05-16 | 666 | 669 | 650 | 661 | 734,100 | 661 |
| 2024-05-15 | 678 | 686 | 667 | 669 | 926,500 | 669 |
| 2024-05-14 | 696 | 704 | 671 | 677 | 2,194,400 | 677 |
| 2024-05-13 | 780 | 793 | 778 | 786 | 759,100 | 786 |
| 2024-05-10 | 796 | 797 | 775 | 781 | 695,100 | 781 |
| 2024-05-09 | 800 | 807 | 792 | 795 | 587,100 | 795 |
| 2024-05-08 | 806 | 807 | 794 | 800 | 712,500 | 800 |
| 2024-05-07 | 790 | 808 | 788 | 804 | 914,600 | 804 |
| 2024-05-02 | 776 | 788 | 773 | 785 | 391,500 | 785 |
| 2024-05-01 | 781 | 785 | 775 | 781 | 437,400 | 781 |
| 2024-04-30 | 769 | 782 | 765 | 779 | 780,900 | 779 |
| 2024-04-26 | 767 | 767 | 747 | 755 | 649,300 | 755 |
| 2024-04-25 | 771 | 776 | 768 | 768 | 579,900 | 768 |
| 2024-04-24 | 770 | 778 | 764 | 777 | 789,800 | 777 |
| 2024-04-23 | 762 | 764 | 754 | 758 | 679,700 | 758 |
| 2024-04-22 | 756 | 766 | 755 | 762 | 470,600 | 762 |
| 2024-04-19 | 760 | 766 | 740 | 750 | 806,000 | 750 |
| 2024-04-18 | 739 | 763 | 736 | 760 | 494,700 | 760 |
| 2024-04-17 | 744 | 751 | 733 | 742 | 403,500 | 742 |
| 2024-04-16 | 750 | 754 | 733 | 742 | 448,100 | 742 |
| 2024-04-15 | 737 | 755 | 735 | 755 | 382,900 | 755 |
| 2024-04-12 | 740 | 743 | 737 | 740 | 262,100 | 740 |
| 2024-04-11 | 743 | 746 | 737 | 742 | 353,700 | 742 |
| 2024-04-10 | 745 | 748 | 740 | 745 | 348,900 | 745 |
| 2024-04-09 | 733 | 745 | 732 | 742 | 517,800 | 742 |
| 2024-04-08 | 724 | 733 | 721 | 730 | 596,900 | 730 |
| 2024-04-05 | 718 | 725 | 713 | 719 | 430,400 | 719 |
| 2024-04-04 | 714 | 727 | 711 | 722 | 791,900 | 722 |
| 2024-04-03 | 695 | 711 | 692 | 708 | 448,200 | 708 |
| 2024-04-02 | 707 | 710 | 694 | 701 | 362,300 | 701 |
| 2024-04-01 | 720 | 721 | 697 | 701 | 471,800 | 701 |
| 2024-03-29 | 705 | 718 | 700 | 715 | 352,700 | 715 |
| 2024-03-28 | 709 | 712 | 703 | 703 | 496,300 | 703 |
| 2024-03-27 | 716 | 724 | 710 | 718 | 936,200 | 718 |
| 2024-03-26 | 708 | 714 | 706 | 713 | 377,600 | 713 |
| 2024-03-25 | 702 | 708 | 697 | 706 | 555,400 | 706 |
| 2024-03-22 | 710 | 714 | 703 | 711 | 473,200 | 711 |
| 2024-03-21 | 694 | 707 | 689 | 702 | 827,400 | 702 |
| 2024-03-19 | 677 | 687 | 674 | 684 | 325,600 | 684 |
| 2024-03-18 | 677 | 680 | 672 | 674 | 436,800 | 674 |
| 2024-03-15 | 667 | 671 | 664 | 670 | 318,000 | 670 |
| 2024-03-14 | 660 | 670 | 659 | 669 | 211,100 | 669 |
| 2024-03-13 | 672 | 672 | 657 | 660 | 286,000 | 660 |
| 2024-03-12 | 650 | 665 | 646 | 665 | 341,000 | 665 |
| 2024-03-11 | 661 | 662 | 645 | 653 | 609,000 | 653 |
| 2024-03-08 | 657 | 672 | 653 | 670 | 598,100 | 670 |
| 2024-03-07 | 685 | 685 | 664 | 665 | 413,600 | 665 |
| 2024-03-06 | 667 | 685 | 664 | 684 | 503,400 | 684 |
| 2024-03-05 | 665 | 669 | 656 | 668 | 290,000 | 668 |
| 2024-03-04 | 671 | 671 | 665 | 666 | 317,300 | 666 |
| 2024-03-01 | 669 | 671 | 666 | 670 | 187,400 | 670 |
| 2024-02-29 | 673 | 675 | 666 | 672 | 503,200 | 672 |
| 2024-02-28 | 673 | 676 | 665 | 666 | 293,000 | 666 |
| 2024-02-27 | 660 | 675 | 659 | 671 | 499,700 | 671 |
| 2024-02-26 | 658 | 664 | 656 | 660 | 409,100 | 660 |
| 2024-02-22 | 659 | 659 | 651 | 654 | 391,800 | 654 |
| 2024-02-21 | 655 | 656 | 648 | 655 | 382,500 | 655 |
| 2024-02-20 | 654 | 660 | 650 | 654 | 289,300 | 654 |
| 2024-02-19 | 645 | 654 | 643 | 654 | 333,300 | 654 |
| 2024-02-16 | 642 | 650 | 637 | 645 | 446,000 | 645 |
| 2024-02-15 | 660 | 661 | 635 | 640 | 806,300 | 640 |
| 2024-02-14 | 655 | 663 | 645 | 660 | 622,000 | 660 |
| 2024-02-13 | 670 | 670 | 627 | 665 | 1,771,200 | 665 |
| 2024-02-09 | 661 | 680 | 653 | 675 | 1,069,000 | 675 |
| 2024-02-08 | 673 | 673 | 664 | 668 | 450,200 | 668 |
| 2024-02-07 | 659 | 676 | 659 | 673 | 484,100 | 673 |
| 2024-02-06 | 658 | 663 | 657 | 660 | 319,100 | 660 |
| 2024-02-05 | 657 | 665 | 655 | 659 | 370,300 | 659 |
| 2024-02-02 | 650 | 655 | 645 | 650 | 317,600 | 650 |
| 2024-02-01 | 645 | 652 | 643 | 650 | 380,000 | 650 |
| 2024-01-31 | 649 | 652 | 645 | 652 | 379,300 | 652 |
| 2024-01-30 | 651 | 654 | 648 | 650 | 282,500 | 650 |
| 2024-01-29 | 640 | 653 | 640 | 652 | 326,300 | 652 |
| 2024-01-26 | 640 | 643 | 637 | 638 | 340,600 | 638 |
| 2024-01-25 | 635 | 644 | 633 | 643 | 358,300 | 643 |
| 2024-01-24 | 643 | 643 | 635 | 635 | 411,700 | 635 |
| 2024-01-23 | 637 | 642 | 635 | 635 | 375,800 | 635 |
| 2024-01-22 | 635 | 639 | 634 | 638 | 318,700 | 638 |
| 2024-01-19 | 642 | 642 | 631 | 632 | 457,900 | 632 |
| 2024-01-18 | 624 | 639 | 623 | 638 | 532,300 | 638 |
| 2024-01-17 | 617 | 626 | 617 | 622 | 644,600 | 622 |
| 2024-01-16 | 611 | 614 | 607 | 612 | 344,200 | 612 |
| 2024-01-15 | 609 | 614 | 606 | 610 | 343,500 | 610 |
| 2024-01-12 | 609 | 612 | 599 | 603 | 554,300 | 603 |
| 2024-01-11 | 608 | 612 | 604 | 605 | 397,000 | 605 |
| 2024-01-10 | 593 | 601 | 593 | 598 | 431,500 | 598 |
| 2024-01-09 | 590 | 594 | 586 | 590 | 354,800 | 590 |
| 2024-01-05 | 589 | 589 | 583 | 584 | 323,700 | 584 |
| 2024-01-04 | 571 | 584 | 565 | 584 | 555,900 | 584 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
