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 |
---|---|---|---|---|---|---|
2025-02-13 | 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