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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 815 | 817 | 802 | 806 | 487,800 | 806 |
| 2025-12-09 | 820 | 825 | 814 | 819 | 347,400 | 819 |
| 2025-12-08 | 840 | 843 | 813 | 817 | 539,200 | 817 |
| 2025-12-05 | 826 | 841 | 826 | 834 | 799,900 | 834 |
| 2025-12-04 | 814 | 839 | 814 | 835 | 764,100 | 835 |
| 2025-12-03 | 807 | 826 | 801 | 820 | 742,300 | 820 |
| 2025-12-02 | 823 | 836 | 803 | 807 | 1,094,900 | 807 |
| 2025-12-01 | 822 | 849 | 818 | 820 | 1,639,400 | 820 |
| 2025-11-28 | 775 | 798 | 775 | 792 | 567,400 | 792 |
| 2025-11-27 | 782 | 783 | 772 | 776 | 285,200 | 776 |
| 2025-11-26 | 778 | 783 | 776 | 780 | 386,700 | 780 |
| 2025-11-25 | 772 | 782 | 769 | 775 | 674,300 | 775 |
| 2025-11-21 | 743 | 763 | 740 | 761 | 750,700 | 761 |
| 2025-11-20 | 741 | 753 | 740 | 746 | 569,000 | 746 |
| 2025-11-19 | 719 | 740 | 719 | 734 | 953,200 | 734 |
| 2025-11-18 | 714 | 724 | 708 | 715 | 508,000 | 715 |
| 2025-11-17 | 728 | 732 | 713 | 717 | 453,000 | 717 |
| 2025-11-14 | 728 | 737 | 725 | 731 | 429,900 | 731 |
| 2025-11-13 | 728 | 744 | 728 | 735 | 635,900 | 735 |
| 2025-11-12 | 714 | 733 | 705 | 726 | 1,738,100 | 726 |
| 2025-11-11 | 662 | 685 | 646 | 681 | 1,097,400 | 681 |
| 2025-11-10 | 659 | 661 | 656 | 660 | 136,300 | 660 |
| 2025-11-07 | 659 | 659 | 648 | 655 | 140,100 | 655 |
| 2025-11-06 | 655 | 665 | 654 | 659 | 223,800 | 659 |
| 2025-11-05 | 660 | 664 | 647 | 655 | 410,500 | 655 |
| 2025-11-04 | 654 | 672 | 654 | 665 | 393,800 | 665 |
| 2025-10-31 | 664 | 665 | 654 | 655 | 333,600 | 655 |
| 2025-10-30 | 654 | 665 | 653 | 662 | 852,500 | 662 |
| 2025-10-29 | 657 | 660 | 649 | 649 | 402,500 | 649 |
| 2025-10-28 | 666 | 668 | 657 | 657 | 320,600 | 657 |
| 2025-10-27 | 664 | 672 | 663 | 671 | 354,300 | 671 |
| 2025-10-24 | 660 | 663 | 655 | 657 | 254,800 | 657 |
| 2025-10-23 | 650 | 660 | 647 | 658 | 391,900 | 658 |
| 2025-10-22 | 645 | 653 | 645 | 650 | 782,200 | 650 |
| 2025-10-21 | 644 | 648 | 642 | 642 | 440,700 | 642 |
| 2025-10-20 | 639 | 644 | 635 | 641 | 309,100 | 641 |
| 2025-10-17 | 637 | 641 | 631 | 632 | 154,100 | 632 |
| 2025-10-16 | 642 | 648 | 641 | 641 | 155,200 | 641 |
| 2025-10-15 | 632 | 642 | 632 | 642 | 249,700 | 642 |
| 2025-10-14 | 629 | 640 | 622 | 630 | 394,600 | 630 |
| 2025-10-10 | 647 | 648 | 634 | 638 | 400,900 | 638 |
| 2025-10-09 | 650 | 655 | 649 | 655 | 262,400 | 655 |
| 2025-10-08 | 658 | 661 | 649 | 649 | 635,200 | 649 |
| 2025-10-07 | 648 | 657 | 648 | 655 | 459,800 | 655 |
| 2025-10-06 | 655 | 657 | 643 | 647 | 692,500 | 647 |
| 2025-10-03 | 630 | 638 | 630 | 638 | 496,000 | 638 |
| 2025-10-02 | 626 | 630 | 619 | 628 | 1,182,300 | 628 |
| 2025-10-01 | 637 | 637 | 623 | 627 | 322,900 | 627 |
| 2025-09-30 | 648 | 648 | 635 | 643 | 374,300 | 643 |
| 2025-09-29 | 648 | 651 | 641 | 648 | 339,600 | 648 |
| 2025-09-26 | 659 | 664 | 659 | 664 | 399,100 | 664 |
| 2025-09-25 | 657 | 660 | 656 | 659 | 328,400 | 659 |
| 2025-09-24 | 649 | 660 | 648 | 660 | 316,000 | 660 |
| 2025-09-22 | 651 | 653 | 649 | 649 | 249,100 | 649 |
| 2025-09-19 | 657 | 662 | 646 | 652 | 380,100 | 652 |
| 2025-09-18 | 661 | 664 | 656 | 656 | 335,400 | 656 |
| 2025-09-17 | 663 | 665 | 659 | 662 | 251,900 | 662 |
| 2025-09-16 | 660 | 668 | 660 | 667 | 221,200 | 667 |
| 2025-09-12 | 667 | 669 | 660 | 660 | 372,600 | 660 |
| 2025-09-11 | 666 | 675 | 665 | 672 | 280,700 | 672 |
| 2025-09-10 | 674 | 674 | 666 | 668 | 240,200 | 668 |
| 2025-09-09 | 674 | 676 | 670 | 674 | 333,400 | 674 |
| 2025-09-08 | 675 | 677 | 670 | 674 | 245,300 | 674 |
| 2025-09-05 | 666 | 673 | 664 | 671 | 298,400 | 671 |
| 2025-09-04 | 663 | 668 | 658 | 664 | 295,000 | 664 |
| 2025-09-03 | 662 | 666 | 656 | 659 | 331,100 | 659 |
| 2025-09-02 | 660 | 664 | 656 | 661 | 171,500 | 661 |
| 2025-09-01 | 658 | 661 | 652 | 658 | 175,500 | 658 |
| 2025-08-29 | 655 | 662 | 653 | 657 | 248,400 | 657 |
| 2025-08-28 | 652 | 658 | 651 | 655 | 211,300 | 655 |
| 2025-08-27 | 652 | 657 | 648 | 655 | 244,800 | 655 |
| 2025-08-26 | 657 | 657 | 647 | 648 | 224,500 | 648 |
| 2025-08-25 | 658 | 660 | 651 | 654 | 223,300 | 654 |
| 2025-08-22 | 648 | 655 | 647 | 655 | 254,700 | 655 |
| 2025-08-21 | 650 | 650 | 643 | 644 | 153,000 | 644 |
| 2025-08-20 | 651 | 652 | 646 | 647 | 165,600 | 647 |
| 2025-08-19 | 648 | 652 | 646 | 651 | 247,300 | 651 |
| 2025-08-18 | 639 | 648 | 638 | 648 | 276,300 | 648 |
| 2025-08-15 | 636 | 638 | 634 | 637 | 142,000 | 637 |
| 2025-08-14 | 638 | 639 | 632 | 636 | 224,600 | 636 |
| 2025-08-13 | 642 | 645 | 637 | 638 | 227,000 | 638 |
| 2025-08-12 | 636 | 640 | 632 | 638 | 401,600 | 638 |
| 2025-08-08 | 631 | 635 | 624 | 632 | 471,300 | 632 |
| 2025-08-07 | 614 | 638 | 611 | 626 | 590,100 | 626 |
| 2025-08-06 | 612 | 619 | 611 | 615 | 184,500 | 615 |
| 2025-08-05 | 606 | 610 | 602 | 608 | 142,200 | 608 |
| 2025-08-04 | 597 | 606 | 595 | 606 | 171,000 | 606 |
| 2025-08-01 | 601 | 610 | 599 | 604 | 251,700 | 604 |
| 2025-07-31 | 600 | 600 | 595 | 599 | 258,700 | 599 |
| 2025-07-30 | 597 | 600 | 595 | 598 | 153,600 | 598 |
| 2025-07-29 | 598 | 602 | 594 | 599 | 256,900 | 599 |
| 2025-07-28 | 595 | 601 | 594 | 599 | 363,600 | 599 |
| 2025-07-25 | 595 | 596 | 588 | 592 | 531,200 | 592 |
| 2025-07-24 | 590 | 592 | 586 | 592 | 370,400 | 592 |
| 2025-07-23 | 574 | 589 | 573 | 586 | 586,200 | 586 |
| 2025-07-22 | 565 | 567 | 562 | 564 | 184,700 | 564 |
| 2025-07-18 | 567 | 567 | 563 | 564 | 169,700 | 564 |
| 2025-07-17 | 561 | 568 | 559 | 567 | 212,300 | 567 |
| 2025-07-16 | 568 | 570 | 564 | 567 | 208,500 | 567 |
| 2025-07-15 | 564 | 569 | 561 | 567 | 208,900 | 567 |
| 2025-07-14 | 562 | 569 | 561 | 565 | 167,300 | 565 |
| 2025-07-11 | 558 | 563 | 557 | 560 | 186,400 | 560 |
| 2025-07-10 | 559 | 560 | 553 | 556 | 241,200 | 556 |
| 2025-07-09 | 549 | 557 | 548 | 554 | 228,100 | 554 |
| 2025-07-08 | 542 | 548 | 542 | 548 | 140,400 | 548 |
| 2025-07-07 | 550 | 554 | 542 | 542 | 203,900 | 542 |
| 2025-07-04 | 554 | 557 | 553 | 553 | 117,400 | 553 |
| 2025-07-03 | 549 | 557 | 548 | 554 | 241,800 | 554 |
| 2025-07-02 | 543 | 552 | 543 | 549 | 245,300 | 549 |
| 2025-07-01 | 544 | 548 | 543 | 547 | 205,800 | 547 |
| 2025-06-30 | 551 | 555 | 542 | 545 | 350,700 | 545 |
| 2025-06-27 | 545 | 550 | 544 | 550 | 253,700 | 550 |
| 2025-06-26 | 542 | 546 | 541 | 546 | 213,000 | 546 |
| 2025-06-25 | 542 | 542 | 537 | 541 | 235,200 | 541 |
| 2025-06-24 | 543 | 545 | 539 | 541 | 146,500 | 541 |
| 2025-06-23 | 543 | 543 | 536 | 540 | 287,400 | 540 |
| 2025-06-20 | 546 | 548 | 543 | 543 | 177,400 | 543 |
| 2025-06-19 | 540 | 546 | 537 | 546 | 239,500 | 546 |
| 2025-06-18 | 539 | 545 | 538 | 544 | 180,900 | 544 |
| 2025-06-17 | 536 | 540 | 534 | 539 | 222,200 | 539 |
| 2025-06-16 | 535 | 542 | 535 | 536 | 343,300 | 536 |
| 2025-06-13 | 538 | 539 | 532 | 535 | 471,500 | 535 |
| 2025-06-12 | 542 | 546 | 538 | 541 | 269,800 | 541 |
| 2025-06-11 | 536 | 545 | 535 | 544 | 383,100 | 544 |
| 2025-06-10 | 537 | 541 | 536 | 536 | 212,800 | 536 |
| 2025-06-09 | 542 | 544 | 537 | 537 | 263,600 | 537 |
| 2025-06-06 | 541 | 550 | 541 | 542 | 260,800 | 542 |
| 2025-06-05 | 542 | 542 | 537 | 538 | 322,000 | 538 |
| 2025-06-04 | 541 | 550 | 539 | 545 | 330,300 | 545 |
| 2025-06-03 | 542 | 543 | 537 | 541 | 148,600 | 541 |
| 2025-06-02 | 548 | 548 | 540 | 543 | 326,400 | 543 |
| 2025-05-30 | 546 | 551 | 542 | 550 | 292,400 | 550 |
| 2025-05-29 | 547 | 552 | 545 | 549 | 446,500 | 549 |
| 2025-05-28 | 550 | 551 | 544 | 544 | 429,100 | 544 |
| 2025-05-27 | 552 | 557 | 545 | 546 | 499,000 | 546 |
| 2025-05-26 | 531 | 556 | 530 | 553 | 961,300 | 553 |
| 2025-05-23 | 528 | 533 | 525 | 533 | 287,200 | 533 |
| 2025-05-22 | 523 | 528 | 518 | 524 | 395,900 | 524 |
| 2025-05-21 | 526 | 532 | 525 | 530 | 177,400 | 530 |
| 2025-05-20 | 527 | 529 | 521 | 523 | 244,500 | 523 |
| 2025-05-19 | 525 | 531 | 523 | 525 | 264,200 | 525 |
| 2025-05-16 | 528 | 531 | 525 | 529 | 342,600 | 529 |
| 2025-05-15 | 529 | 533 | 524 | 529 | 290,100 | 529 |
| 2025-05-14 | 556 | 557 | 525 | 531 | 590,800 | 531 |
| 2025-05-13 | 565 | 568 | 526 | 539 | 512,800 | 539 |
| 2025-05-12 | 556 | 562 | 554 | 562 | 147,100 | 562 |
| 2025-05-09 | 553 | 558 | 548 | 555 | 197,400 | 555 |
| 2025-05-08 | 550 | 551 | 542 | 548 | 176,500 | 548 |
| 2025-05-07 | 546 | 552 | 544 | 550 | 300,500 | 550 |
| 2025-05-02 | 550 | 554 | 546 | 548 | 202,500 | 548 |
| 2025-05-01 | 543 | 551 | 543 | 547 | 225,200 | 547 |
| 2025-04-30 | 551 | 555 | 540 | 545 | 434,300 | 545 |
| 2025-04-28 | 542 | 549 | 541 | 544 | 574,800 | 544 |
| 2025-04-25 | 539 | 543 | 535 | 543 | 219,800 | 543 |
| 2025-04-24 | 539 | 546 | 536 | 536 | 211,500 | 536 |
| 2025-04-23 | 537 | 539 | 532 | 532 | 196,900 | 532 |
| 2025-04-22 | 526 | 532 | 524 | 530 | 202,500 | 530 |
| 2025-04-21 | 530 | 534 | 524 | 524 | 169,500 | 524 |
| 2025-04-18 | 520 | 531 | 518 | 531 | 192,200 | 531 |
| 2025-04-17 | 515 | 518 | 510 | 518 | 141,400 | 518 |
| 2025-04-16 | 518 | 521 | 509 | 514 | 186,000 | 514 |
| 2025-04-15 | 522 | 529 | 520 | 521 | 220,100 | 521 |
| 2025-04-14 | 513 | 517 | 510 | 513 | 241,500 | 513 |
| 2025-04-11 | 497 | 518 | 489 | 514 | 502,800 | 514 |
| 2025-04-10 | 519 | 519 | 502 | 515 | 747,800 | 515 |
| 2025-04-09 | 485 | 485 | 470 | 477 | 521,300 | 477 |
| 2025-04-08 | 483 | 504 | 481 | 503 | 513,000 | 503 |
| 2025-04-07 | 450 | 476 | 444 | 467 | 663,200 | 467 |
| 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