7246 プレス工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	391	392	386	390	288,400	390
2021-12-29	391	399	390	396	435,700	396
2021-12-28	393	395	391	393	278,300	393
2021-12-27	383	390	383	389	260,500	389
2021-12-24	389	389	384	386	407,300	386
2021-12-23	379	385	379	383	410,600	383
2021-12-22	378	380	375	377	440,500	377
2021-12-21	383	385	378	378	497,000	378
2021-12-20	395	395	379	379	665,300	379
2021-12-17	402	405	398	399	464,900	399
2021-12-16	398	406	398	402	522,300	402
2021-12-15	387	394	387	388	381,500	388
2021-12-14	391	393	388	389	437,700	389
2021-12-13	393	394	384	386	385,100	386
2021-12-10	399	399	389	392	550,400	392
2021-12-09	397	401	395	397	287,000	397
2021-12-08	399	403	397	397	437,800	397
2021-12-07	389	395	387	393	527,300	393
2021-12-06	387	395	385	387	481,300	387
2021-12-03	379	387	376	387	607,800	387
2021-12-02	375	379	372	373	531,900	373
2021-12-01	373	382	370	377	689,100	377
2021-11-30	383	388	373	373	907,400	373
2021-11-29	385	387	378	379	717,300	379
2021-11-26	401	401	392	395	562,100	395
2021-11-25	407	411	399	402	518,400	402
2021-11-24	411	414	404	404	594,600	404
2021-11-22	415	417	405	406	615,700	406
2021-11-19	411	415	405	415	837,400	415
2021-11-18	420	424	409	415	1,017,700	415
2021-11-17	403	424	401	421	1,407,100	421
2021-11-16	396	406	396	399	533,700	399
2021-11-15	405	405	392	395	970,100	395
2021-11-12	399	413	399	402	828,200	402
2021-11-11	405	407	389	399	1,464,700	399
2021-11-10	424	425	401	410	1,906,100	410
2021-11-09	410	434	410	423	2,894,400	423
2021-11-08	379	409	378	406	4,780,800	406
2021-11-05	364	375	353	361	1,895,300	361
2021-11-04	345	362	343	360	1,832,500	360
2021-11-02	340	344	339	343	419,900	343
2021-11-01	336	341	334	341	723,900	341
2021-10-29	334	334	329	331	339,600	331
2021-10-28	334	334	330	333	302,000	333
2021-10-27	334	335	330	333	292,700	333
2021-10-26	334	338	333	336	214,200	336
2021-10-25	331	334	330	330	311,100	330
2021-10-22	332	335	331	333	347,800	333
2021-10-21	337	338	334	336	224,700	336
2021-10-20	340	340	336	336	346,100	336
2021-10-19	344	344	338	338	281,600	338
2021-10-18	338	345	338	345	575,300	345
2021-10-15	332	337	332	337	279,000	337
2021-10-14	336	336	331	331	373,900	331
2021-10-13	337	337	334	336	357,200	336
2021-10-12	334	338	333	335	331,500	335
2021-10-11	335	337	334	335	389,200	335
2021-10-08	332	335	331	334	486,600	334
2021-10-07	329	330	325	325	388,700	325
2021-10-06	327	334	325	328	757,000	328
2021-10-05	330	330	322	322	827,300	322
2021-10-04	336	336	326	330	988,000	330
2021-10-01	340	340	333	334	906,800	334
2021-09-30	349	350	341	343	487,700	343
2021-09-29	346	351	345	351	514,700	351
2021-09-28	355	356	350	355	574,400	355
2021-09-27	356	357	351	352	592,200	352
2021-09-24	349	354	347	354	691,500	354
2021-09-22	346	346	340	341	818,900	341
2021-09-21	348	352	346	346	970,000	346
2021-09-17	350	359	348	359	1,014,000	359
2021-09-16	351	353	345	350	760,200	350
2021-09-15	354	357	351	352	441,100	352
2021-09-14	357	359	354	357	725,800	357
2021-09-13	355	356	353	356	409,800	356
2021-09-10	355	357	353	357	518,900	357
2021-09-09	357	359	355	355	414,300	355
2021-09-08	358	361	355	361	577,600	361
2021-09-07	361	367	358	361	567,300	361
2021-09-06	363	363	355	361	391,700	361
2021-09-03	354	359	353	358	414,500	358
2021-09-02	354	354	349	353	241,100	353
2021-09-01	349	356	348	355	524,300	355
2021-08-31	347	348	343	346	430,900	346
2021-08-30	347	351	347	348	310,400	348
2021-08-27	340	345	339	345	240,100	345
2021-08-26	345	345	341	342	232,100	342
2021-08-25	344	350	343	345	588,900	345
2021-08-24	341	345	340	342	293,200	342
2021-08-23	335	342	334	340	701,200	340
2021-08-20	341	347	331	332	1,127,100	332
2021-08-19	355	355	344	344	613,800	344
2021-08-18	357	359	354	357	245,400	357
2021-08-17	356	358	354	355	284,500	355
2021-08-16	363	363	354	355	511,900	355
2021-08-13	367	369	363	365	197,900	365
2021-08-12	367	368	364	367	339,100	367
2021-08-11	369	369	364	367	318,000	367
2021-08-10	364	369	360	363	541,300	363
2021-08-06	365	371	357	360	926,100	360
2021-08-05	363	386	356	373	1,680,000	373
2021-08-04	365	368	360	365	431,300	365
2021-08-03	361	368	358	368	330,600	368
2021-08-02	362	365	358	365	331,300	365
2021-07-30	365	365	356	358	598,100	358
2021-07-29	370	371	365	368	334,700	368
2021-07-28	370	372	366	368	516,600	368
2021-07-27	363	373	360	373	662,200	373
2021-07-26	358	367	356	363	799,400	363
2021-07-21	356	356	349	352	400,300	352
2021-07-20	346	350	344	349	465,800	349
2021-07-19	354	354	349	351	338,800	351
2021-07-16	355	360	354	357	255,600	357
2021-07-15	359	359	355	355	283,800	355
2021-07-14	360	361	355	360	389,000	360
2021-07-13	358	364	357	364	533,600	364
2021-07-12	359	361	354	358	414,500	358
2021-07-09	351	355	346	353	525,400	353
2021-07-08	359	360	354	354	374,700	354
2021-07-07	356	364	355	360	670,500	360
2021-07-06	362	365	359	359	361,200	359
2021-07-05	360	360	357	357	289,200	357
2021-07-02	357	365	355	363	588,800	363
2021-07-01	352	357	347	354	503,500	354
2021-06-30	354	355	346	347	371,000	347
2021-06-29	350	351	346	349	384,600	349
2021-06-28	352	353	348	353	405,400	353
2021-06-25	345	345	340	345	364,500	345
2021-06-24	340	344	339	341	275,000	341
2021-06-23	342	343	339	341	225,600	341
2021-06-22	341	344	339	343	471,100	343
2021-06-21	340	340	333	333	525,600	333
2021-06-18	352	352	344	344	482,200	344
2021-06-17	354	354	350	352	230,700	352
2021-06-16	347	356	346	355	433,900	355
2021-06-15	344	348	341	347	343,000	347
2021-06-14	348	350	346	347	314,900	347
2021-06-11	354	354	345	345	559,900	345
2021-06-10	351	354	348	352	529,600	352
2021-06-09	362	362	353	354	332,700	354
2021-06-08	358	362	356	358	345,100	358
2021-06-07	370	372	359	360	658,000	360
2021-06-04	349	365	348	365	820,900	365
2021-06-03	338	347	338	347	679,200	347
2021-06-02	333	340	333	338	655,100	338
2021-06-01	325	337	325	337	853,700	337
2021-05-31	324	325	319	323	687,200	323
2021-05-28	324	327	321	325	725,800	325
2021-05-27	320	324	317	318	3,038,500	318
2021-05-26	317	324	312	323	1,130,300	323
2021-05-25	323	325	317	317	1,209,100	317
2021-05-24	323	327	321	326	883,700	326
2021-05-21	327	328	325	326	658,800	326
2021-05-20	317	325	317	322	455,200	322
2021-05-19	321	323	318	319	778,900	319
2021-05-18	323	329	323	327	552,500	327
2021-05-17	330	333	321	323	870,000	323
2021-05-14	327	329	323	327	992,200	327
2021-05-13	335	335	325	326	749,900	326
2021-05-12	327	346	318	335	1,803,800	335
2021-05-11	334	337	329	329	341,300	329
2021-05-10	332	339	332	337	360,000	337
2021-05-07	-	-	-	325	-	325
2021-05-06	322	330	322	325	341,800	325
2021-04-30	319	321	317	319	403,900	319
2021-04-28	319	322	318	318	273,100	318
2021-04-27	322	324	318	320	630,300	320
2021-04-26	322	323	316	317	313,500	317
2021-04-23	325	326	321	321	268,000	321
2021-04-22	327	329	325	327	161,400	327
2021-04-21	331	331	322	324	360,200	324
2021-04-20	339	339	334	334	342,300	334
2021-04-19	341	345	341	342	117,000	342
2021-04-16	344	344	339	343	137,600	343
2021-04-15	340	347	339	344	201,100	344
2021-04-14	340	341	335	340	253,100	340
2021-04-13	337	343	337	342	287,300	342
2021-04-12	335	339	335	338	172,400	338
2021-04-09	335	340	335	337	220,100	337
2021-04-08	344	344	335	337	532,800	337
2021-04-07	338	348	338	347	425,300	347
2021-04-06	345	347	335	340	485,100	340
2021-04-05	340	350	340	345	354,500	345
2021-04-02	337	340	334	338	252,600	338
2021-04-01	336	341	332	335	351,000	335
2021-03-31	336	340	333	333	422,400	333
2021-03-30	340	344	330	339	424,900	339
2021-03-29	349	349	338	344	392,800	344
2021-03-26	347	350	342	345	339,100	345
2021-03-25	349	349	341	343	346,100	343
2021-03-24	340	350	334	344	1,003,500	344
2021-03-23	354	354	342	342	408,800	342
2021-03-22	359	360	353	354	442,900	354
2021-03-19	352	359	350	359	626,600	359
2021-03-18	350	351	347	351	316,700	351
2021-03-17	342	348	338	348	285,400	348
2021-03-16	339	348	337	343	332,400	343
2021-03-15	338	342	336	340	323,300	340
2021-03-12	333	336	328	333	355,400	333
2021-03-11	328	338	327	330	602,000	330
2021-03-10	328	330	324	328	331,600	328
2021-03-09	330	333	327	330	409,800	330
2021-03-08	333	334	326	331	277,700	331
2021-03-05	329	332	322	332	277,600	332
2021-03-04	329	332	323	330	249,900	330
2021-03-03	327	333	325	333	306,100	333
2021-03-02	334	334	322	326	382,800	326
2021-03-01	325	336	324	332	571,100	332
2021-02-26	324	327	319	319	633,100	319
2021-02-25	335	336	327	327	308,700	327
2021-02-24	335	338	327	327	320,200	327
2021-02-22	332	336	329	332	305,300	332
2021-02-19	330	333	324	325	271,300	325
2021-02-18	344	344	330	334	428,200	334
2021-02-17	331	345	331	344	326,100	344
2021-02-16	336	336	328	330	257,500	330
2021-02-15	338	347	334	336	225,200	336
2021-02-12	346	351	335	337	377,600	337
2021-02-10	347	353	345	345	215,800	345
2021-02-09	355	356	341	347	363,400	347
2021-02-08	351	359	345	357	746,300	357
2021-02-05	330	354	330	349	1,142,300	349
2021-02-04	324	329	324	329	236,400	329
2021-02-03	323	329	322	323	303,900	323
2021-02-02	316	327	314	324	495,600	324
2021-02-01	306	317	303	314	474,100	314
2021-01-29	314	316	306	306	613,300	306
2021-01-28	312	324	311	319	544,900	319
2021-01-27	312	320	311	319	318,500	319
2021-01-26	310	312	308	312	275,000	312
2021-01-25	312	312	307	310	274,600	310
2021-01-22	307	311	305	309	199,400	309
2021-01-21	309	313	307	307	209,000	307
2021-01-20	304	310	303	308	265,400	308
2021-01-19	304	308	303	303	193,600	303
2021-01-18	304	305	301	302	143,000	302
2021-01-15	311	311	301	303	332,500	303
2021-01-14	312	312	308	310	287,400	310
2021-01-13	314	317	312	315	139,100	315
2021-01-12	309	315	305	314	312,300	314
2021-01-08	309	314	304	311	364,400	311
2021-01-07	309	316	306	312	378,800	312
2021-01-06	296	305	296	303	265,700	303
2021-01-05	295	300	295	296	155,300	296
2021-01-04	305	306	296	300	325,500	300

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30