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
2024-07-16650653647649180,400649
2024-07-12646656646651265,700651
2024-07-11649650642649275,900649
2024-07-10650654637643518,600643
2024-07-09658662653657211,100657
2024-07-08661662654654184,400654
2024-07-05671673661661233,200661
2024-07-04661673661672232,700672
2024-07-03665665660661185,800661
2024-07-02657663656659266,500659
2024-07-01656661653657206,400657
2024-06-28648651646649186,500649
2024-06-27643647642645170,600645
2024-06-26648648642644254,800644
2024-06-25647652644646307,300646
2024-06-24644646635641302,800641
2024-06-21645648639640531,100640
2024-06-20638644637642237,800642
2024-06-19634642634641208,600641
2024-06-18634644634637359,400637
2024-06-17636637620626355,800626
2024-06-14633647632642381,500642
2024-06-13644644633633307,000633
2024-06-12642647641644292,600644
2024-06-11647650644644257,200644
2024-06-10641648641647239,500647
2024-06-07641642635641316,300641
2024-06-06660661640640665,100640
2024-06-05662671658658321,600658
2024-06-04669671661668322,900668
2024-06-03675679667672384,500672
2024-05-31672682668673414,000673
2024-05-30664670660670281,000670
2024-05-29680684668668381,900668
2024-05-28680689680681391,000681
2024-05-27695699675680756,900680
2024-05-24653677652671419,300671
2024-05-23662664655656416,200656
2024-05-22666670661661406,300661
2024-05-21672681668668383,400668
2024-05-20666678666671413,400671
2024-05-17658670653666433,100666
2024-05-16666669650661734,100661
2024-05-15678686667669926,500669
2024-05-146967046716772,194,400677
2024-05-13780793778786759,100786
2024-05-10796797775781695,100781
2024-05-09800807792795587,100795
2024-05-08806807794800712,500800
2024-05-07790808788804914,600804
2024-05-02776788773785391,500785
2024-05-01781785775781437,400781
2024-04-30769782765779780,900779
2024-04-26767767747755649,300755
2024-04-25771776768768579,900768
2024-04-24770778764777789,800777
2024-04-23762764754758679,700758
2024-04-22756766755762470,600762
2024-04-19760766740750806,000750
2024-04-18739763736760494,700760
2024-04-17744751733742403,500742
2024-04-16750754733742448,100742
2024-04-15737755735755382,900755
2024-04-12740743737740262,100740
2024-04-11743746737742353,700742
2024-04-10745748740745348,900745
2024-04-09733745732742517,800742
2024-04-08724733721730596,900730
2024-04-05718725713719430,400719
2024-04-04714727711722791,900722
2024-04-03695711692708448,200708
2024-04-02707710694701362,300701
2024-04-01720721697701471,800701
2024-03-29705718700715352,700715
2024-03-28709712703703496,300703
2024-03-27716724710718936,200718
2024-03-26708714706713377,600713
2024-03-25702708697706555,400706
2024-03-22710714703711473,200711
2024-03-21694707689702827,400702
2024-03-19677687674684325,600684
2024-03-18677680672674436,800674
2024-03-15667671664670318,000670
2024-03-14660670659669211,100669
2024-03-13672672657660286,000660
2024-03-12650665646665341,000665
2024-03-11661662645653609,000653
2024-03-08657672653670598,100670
2024-03-07685685664665413,600665
2024-03-06667685664684503,400684
2024-03-05665669656668290,000668
2024-03-04671671665666317,300666
2024-03-01669671666670187,400670
2024-02-29673675666672503,200672
2024-02-28673676665666293,000666
2024-02-27660675659671499,700671
2024-02-26658664656660409,100660
2024-02-22659659651654391,800654
2024-02-21655656648655382,500655
2024-02-20654660650654289,300654
2024-02-19645654643654333,300654
2024-02-16642650637645446,000645
2024-02-15660661635640806,300640
2024-02-14655663645660622,000660
2024-02-136706706276651,771,200665
2024-02-096616806536751,069,000675
2024-02-08673673664668450,200668
2024-02-07659676659673484,100673
2024-02-06658663657660319,100660
2024-02-05657665655659370,300659
2024-02-02650655645650317,600650
2024-02-01645652643650380,000650
2024-01-31649652645652379,300652
2024-01-30651654648650282,500650
2024-01-29640653640652326,300652
2024-01-26640643637638340,600638
2024-01-25635644633643358,300643
2024-01-24643643635635411,700635
2024-01-23637642635635375,800635
2024-01-22635639634638318,700638
2024-01-19642642631632457,900632
2024-01-18624639623638532,300638
2024-01-17617626617622644,600622
2024-01-16611614607612344,200612
2024-01-15609614606610343,500610
2024-01-12609612599603554,300603
2024-01-11608612604605397,000605
2024-01-10593601593598431,500598
2024-01-09590594586590354,800590
2024-01-05589589583584323,700584
2024-01-04571584565584555,900584

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