7246 プレス工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 515 | 517 | 487 | 497 | 660,100 | 497 |
| 2025-04-03 | 529 | 538 | 524 | 532 | 483,500 | 532 |
| 2025-04-02 | 556 | 557 | 546 | 549 | 354,500 | 549 |
| 2025-04-01 | 564 | 565 | 554 | 556 | 251,100 | 556 |
| 2025-03-31 | 566 | 567 | 553 | 559 | 428,600 | 559 |
| 2025-03-28 | 580 | 585 | 573 | 574 | 556,600 | 574 |
| 2025-03-27 | 608 | 608 | 595 | 607 | 656,100 | 607 |
| 2025-03-26 | 604 | 610 | 598 | 609 | 333,700 | 609 |
| 2025-03-25 | 598 | 602 | 596 | 602 | 325,300 | 602 |
| 2025-03-24 | 600 | 600 | 591 | 593 | 276,100 | 593 |
| 2025-03-21 | 601 | 604 | 596 | 600 | 417,300 | 600 |
| 2025-03-19 | 601 | 605 | 598 | 602 | 218,300 | 602 |
| 2025-03-18 | 596 | 602 | 595 | 600 | 205,100 | 600 |
| 2025-03-17 | 587 | 595 | 587 | 594 | 168,600 | 594 |
| 2025-03-14 | 580 | 590 | 579 | 590 | 212,100 | 590 |
| 2025-03-13 | 586 | 589 | 582 | 583 | 199,500 | 583 |
| 2025-03-12 | 581 | 586 | 575 | 584 | 230,500 | 584 |
| 2025-03-11 | 580 | 582 | 573 | 582 | 270,900 | 582 |
| 2025-03-10 | 595 | 595 | 583 | 583 | 239,100 | 583 |
| 2025-03-07 | 587 | 595 | 580 | 595 | 405,100 | 595 |
| 2025-03-06 | 585 | 591 | 583 | 587 | 219,200 | 587 |
| 2025-03-05 | 580 | 583 | 576 | 582 | 167,000 | 582 |
| 2025-03-04 | 578 | 578 | 571 | 575 | 148,400 | 575 |
| 2025-03-03 | 582 | 584 | 576 | 579 | 259,800 | 579 |
| 2025-02-28 | 570 | 575 | 568 | 575 | 328,200 | 575 |
| 2025-02-27 | 563 | 574 | 563 | 574 | 229,800 | 574 |
| 2025-02-26 | 562 | 564 | 558 | 563 | 192,800 | 563 |
| 2025-02-25 | 567 | 568 | 560 | 560 | 224,000 | 560 |
| 2025-02-21 | 564 | 567 | 560 | 567 | 216,700 | 567 |
| 2025-02-20 | 570 | 571 | 564 | 565 | 298,700 | 565 |
| 2025-02-19 | 579 | 579 | 570 | 570 | 206,600 | 570 |
| 2025-02-18 | 573 | 578 | 572 | 578 | 130,900 | 578 |
| 2025-02-17 | 580 | 581 | 572 | 573 | 169,900 | 573 |
| 2025-02-14 | 588 | 591 | 577 | 578 | 216,800 | 578 |
| 2025-02-13 | 592 | 593 | 579 | 584 | 323,800 | 584 |
| 2025-02-12 | 575 | 601 | 568 | 585 | 630,500 | 585 |
| 2025-02-10 | 564 | 569 | 562 | 568 | 206,800 | 568 |
| 2025-02-07 | 558 | 570 | 558 | 568 | 397,400 | 568 |
| 2025-02-06 | 560 | 564 | 557 | 563 | 233,800 | 563 |
| 2025-02-05 | 557 | 561 | 556 | 558 | 387,000 | 558 |
| 2025-02-04 | 553 | 559 | 553 | 557 | 252,800 | 557 |
| 2025-02-03 | 561 | 561 | 552 | 552 | 441,800 | 552 |
| 2025-01-31 | 569 | 570 | 563 | 567 | 226,800 | 567 |
| 2025-01-30 | 560 | 569 | 559 | 567 | 219,400 | 567 |
| 2025-01-29 | 560 | 563 | 560 | 562 | 186,400 | 562 |
| 2025-01-28 | 558 | 562 | 558 | 559 | 146,200 | 559 |
| 2025-01-27 | 555 | 564 | 555 | 562 | 325,600 | 562 |
| 2025-01-24 | 554 | 556 | 550 | 552 | 239,100 | 552 |
| 2025-01-23 | 554 | 556 | 549 | 554 | 209,700 | 554 |
| 2025-01-22 | 550 | 557 | 548 | 556 | 203,500 | 556 |
| 2025-01-21 | 548 | 551 | 546 | 550 | 273,100 | 550 |
| 2025-01-20 | 537 | 545 | 537 | 544 | 291,100 | 544 |
| 2025-01-17 | 533 | 539 | 532 | 538 | 239,800 | 538 |
| 2025-01-16 | 542 | 542 | 535 | 535 | 281,700 | 535 |
| 2025-01-15 | 538 | 543 | 536 | 541 | 239,600 | 541 |
| 2025-01-14 | 535 | 541 | 533 | 540 | 461,200 | 540 |
| 2025-01-10 | 535 | 539 | 534 | 536 | 355,200 | 536 |
| 2025-01-09 | 542 | 542 | 533 | 534 | 436,000 | 534 |
| 2025-01-08 | 544 | 546 | 541 | 544 | 394,900 | 544 |
| 2025-01-07 | 551 | 551 | 544 | 547 | 468,600 | 547 |
| 2025-01-06 | 565 | 565 | 550 | 551 | 472,900 | 551 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株