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 |
---|---|---|---|---|---|---|
2024-03-28 | 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