7246 プレス工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17424427423425260,000425
2022-08-16425428422425251,300425
2022-08-15424426422425187,400425
2022-08-12425427422423386,900423
2022-08-10418423415423271,300423
2022-08-09419423413417455,300417
2022-08-08411420411417554,900417
2022-08-05396409396409671,000409
2022-08-04405406399400464,100400
2022-08-03406406402404328,700404
2022-08-02409409403405319,400405
2022-08-01413413408411574,000411
2022-07-29416416406408572,100408
2022-07-28421421413417441,600417
2022-07-27420420416417286,600417
2022-07-26419423419422289,200422
2022-07-25421423414418407,000418
2022-07-22417421416419388,500419
2022-07-21416418412417331,100417
2022-07-20412416412416501,100416
2022-07-19401407400407279,200407
2022-07-15399400395398304,500398
2022-07-14398400395399300,200399
2022-07-13400402397398236,000398
2022-07-12402402395397521,700397
2022-07-11402407402403451,500403
2022-07-08398402394395881,400395
2022-07-07389393382393410,600393
2022-07-06392392386386526,700386
2022-07-05399399393397400,700397
2022-07-04397398391396484,500396
2022-07-01399400389390852,200390
2022-06-30402403398399541,000399
2022-06-29409409403403416,100403
2022-06-28406413406411315,800411
2022-06-27415415406408306,600408
2022-06-24418418408410414,200410
2022-06-23415419414414393,700414
2022-06-22421425416417386,300417
2022-06-21418421414417424,600417
2022-06-20415420406408512,500408
2022-06-17411416408411690,200411
2022-06-16425432423426488,800426
2022-06-15427431420420480,500420
2022-06-14426428424425755,500425
2022-06-13434437430432489,500432
2022-06-10443447441443437,800443
2022-06-09441450440446674,400446
2022-06-08447447439442495,700442
2022-06-07436443434442838,900442
2022-06-06430439428432446,500432
2022-06-03436438430433420,300433
2022-06-02429435428433604,600433
2022-06-01413429413429861,300429
2022-05-31414416412412463,700412
2022-05-30410414407413572,700413
2022-05-27408409403404405,500404
2022-05-26402409402404390,600404
2022-05-25403403397402469,700402
2022-05-24412412400403495,200403
2022-05-23407412407409527,900409
2022-05-20400408398408535,500408
2022-05-19392405392403543,700403
2022-05-18401407400405618,400405
2022-05-17406407392400947,200400
2022-05-163954163944111,992,600411
2022-05-13378389377387630,500387
2022-05-12378386377382367,300382
2022-05-11390390379381489,600381
2022-05-10392394387391461,900391
2022-05-09398401396396419,000396
2022-05-06393403392401804,900401
2022-05-02388395383390611,300390
2022-04-283753923693911,480,600391
2022-04-27363366358360800,700360
2022-04-26370371366366314,300366
2022-04-25370372368369315,600369
2022-04-22376379373377326,900377
2022-04-21377382376381403,300381
2022-04-20377379374378426,200378
2022-04-19369373369372316,700372
2022-04-18362368361367324,500367
2022-04-15361366361364213,000364
2022-04-14361365360365214,800365
2022-04-13359361355361419,800361
2022-04-12359360353354442,800354
2022-04-11357362355357441,600357
2022-04-08356361353356571,200356
2022-04-07361362356361546,600361
2022-04-06377378367367434,800367
2022-04-05383388381381402,900381
2022-04-04378385375380284,000380
2022-04-01375378372377363,700377
2022-03-31382383378378345,000378
2022-03-30385386379384496,100384
2022-03-29391393387392650,700392
2022-03-28390392388389556,000389
2022-03-25392394387389538,300389
2022-03-24384390380389539,500389
2022-03-23386390384387655,700387
2022-03-22381385380383633,700383
2022-03-18375377372377866,800377
2022-03-17373376370376731,200376
2022-03-16363368362365501,400365
2022-03-15356365355363560,300363
2022-03-14355360354357456,200357
2022-03-11352354348354624,500354
2022-03-10354363354360517,400360
2022-03-09352353344349697,300349
2022-03-08348356343344896,000344
2022-03-073603613493551,003,600355
2022-03-04376376365366953,600366
2022-03-03377384375379749,700379
2022-03-02378378370372917,600372
2022-03-01377388377386828,400386
2022-02-28374377372373640,200373
2022-02-25369373367372570,800372
2022-02-24369371362369807,500369
2022-02-22377379370372697,800372
2022-02-21380383377380446,300380
2022-02-18385388381386495,800386
2022-02-17394395386389447,400389
2022-02-16392394389394470,600394
2022-02-15386388381384657,000384
2022-02-14389393385387610,700387
2022-02-10397399394395664,100395
2022-02-09399400394397634,900397
2022-02-083894053863951,775,200395
2022-02-074024053743812,868,500381
2022-02-04401404400401864,100401
2022-02-03394402393401783,700401
2022-02-02385396385394729,400394
2022-02-01384389382383729,900383
2022-01-31375382372381812,600381
2022-01-28374380371378604,000378
2022-01-27379384367370878,600370
2022-01-26385385377379620,200379
2022-01-25388388374379952,500379
2022-01-243753823713821,082,200382
2022-01-213873883753801,338,600380
2022-01-203954003853951,097,800395
2022-01-19402407396399903,900399
2022-01-18413420408410974,800410
2022-01-174284304114111,118,200411
2022-01-144264294194201,118,200420
2022-01-134534544304311,653,000431
2022-01-124354564354532,380,900453
2022-01-11405411403411514,700411
2022-01-07407411399407893,200407
2022-01-06409412402406839,300406
2022-01-05407417407417816,600417
2022-01-04401408401405723,700405

分割・併合履歴 : [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株