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
2024-03-28709712703703496,300703
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