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
2021-12-30391392386390288,400390
2021-12-29391399390396435,700396
2021-12-28393395391393278,300393
2021-12-27383390383389260,500389
2021-12-24389389384386407,300386
2021-12-23379385379383410,600383
2021-12-22378380375377440,500377
2021-12-21383385378378497,000378
2021-12-20395395379379665,300379
2021-12-17402405398399464,900399
2021-12-16398406398402522,300402
2021-12-15387394387388381,500388
2021-12-14391393388389437,700389
2021-12-13393394384386385,100386
2021-12-10399399389392550,400392
2021-12-09397401395397287,000397
2021-12-08399403397397437,800397
2021-12-07389395387393527,300393
2021-12-06387395385387481,300387
2021-12-03379387376387607,800387
2021-12-02375379372373531,900373
2021-12-01373382370377689,100377
2021-11-30383388373373907,400373
2021-11-29385387378379717,300379
2021-11-26401401392395562,100395
2021-11-25407411399402518,400402
2021-11-24411414404404594,600404
2021-11-22415417405406615,700406
2021-11-19411415405415837,400415
2021-11-184204244094151,017,700415
2021-11-174034244014211,407,100421
2021-11-16396406396399533,700399
2021-11-15405405392395970,100395
2021-11-12399413399402828,200402
2021-11-114054073893991,464,700399
2021-11-104244254014101,906,100410
2021-11-094104344104232,894,400423
2021-11-083794093784064,780,800406
2021-11-053643753533611,895,300361
2021-11-043453623433601,832,500360
2021-11-02340344339343419,900343
2021-11-01336341334341723,900341
2021-10-29334334329331339,600331
2021-10-28334334330333302,000333
2021-10-27334335330333292,700333
2021-10-26334338333336214,200336
2021-10-25331334330330311,100330
2021-10-22332335331333347,800333
2021-10-21337338334336224,700336
2021-10-20340340336336346,100336
2021-10-19344344338338281,600338
2021-10-18338345338345575,300345
2021-10-15332337332337279,000337
2021-10-14336336331331373,900331
2021-10-13337337334336357,200336
2021-10-12334338333335331,500335
2021-10-11335337334335389,200335
2021-10-08332335331334486,600334
2021-10-07329330325325388,700325
2021-10-06327334325328757,000328
2021-10-05330330322322827,300322
2021-10-04336336326330988,000330
2021-10-01340340333334906,800334
2021-09-30349350341343487,700343
2021-09-29346351345351514,700351
2021-09-28355356350355574,400355
2021-09-27356357351352592,200352
2021-09-24349354347354691,500354
2021-09-22346346340341818,900341
2021-09-21348352346346970,000346
2021-09-173503593483591,014,000359
2021-09-16351353345350760,200350
2021-09-15354357351352441,100352
2021-09-14357359354357725,800357
2021-09-13355356353356409,800356
2021-09-10355357353357518,900357
2021-09-09357359355355414,300355
2021-09-08358361355361577,600361
2021-09-07361367358361567,300361
2021-09-06363363355361391,700361
2021-09-03354359353358414,500358
2021-09-02354354349353241,100353
2021-09-01349356348355524,300355
2021-08-31347348343346430,900346
2021-08-30347351347348310,400348
2021-08-27340345339345240,100345
2021-08-26345345341342232,100342
2021-08-25344350343345588,900345
2021-08-24341345340342293,200342
2021-08-23335342334340701,200340
2021-08-203413473313321,127,100332
2021-08-19355355344344613,800344
2021-08-18357359354357245,400357
2021-08-17356358354355284,500355
2021-08-16363363354355511,900355
2021-08-13367369363365197,900365
2021-08-12367368364367339,100367
2021-08-11369369364367318,000367
2021-08-10364369360363541,300363
2021-08-06365371357360926,100360
2021-08-053633863563731,680,000373
2021-08-04365368360365431,300365
2021-08-03361368358368330,600368
2021-08-02362365358365331,300365
2021-07-30365365356358598,100358
2021-07-29370371365368334,700368
2021-07-28370372366368516,600368
2021-07-27363373360373662,200373
2021-07-26358367356363799,400363
2021-07-21356356349352400,300352
2021-07-20346350344349465,800349
2021-07-19354354349351338,800351
2021-07-16355360354357255,600357
2021-07-15359359355355283,800355
2021-07-14360361355360389,000360
2021-07-13358364357364533,600364
2021-07-12359361354358414,500358
2021-07-09351355346353525,400353
2021-07-08359360354354374,700354
2021-07-07356364355360670,500360
2021-07-06362365359359361,200359
2021-07-05360360357357289,200357
2021-07-02357365355363588,800363
2021-07-01352357347354503,500354
2021-06-30354355346347371,000347
2021-06-29350351346349384,600349
2021-06-28352353348353405,400353
2021-06-25345345340345364,500345
2021-06-24340344339341275,000341
2021-06-23342343339341225,600341
2021-06-22341344339343471,100343
2021-06-21340340333333525,600333
2021-06-18352352344344482,200344
2021-06-17354354350352230,700352
2021-06-16347356346355433,900355
2021-06-15344348341347343,000347
2021-06-14348350346347314,900347
2021-06-11354354345345559,900345
2021-06-10351354348352529,600352
2021-06-09362362353354332,700354
2021-06-08358362356358345,100358
2021-06-07370372359360658,000360
2021-06-04349365348365820,900365
2021-06-03338347338347679,200347
2021-06-02333340333338655,100338
2021-06-01325337325337853,700337
2021-05-31324325319323687,200323
2021-05-28324327321325725,800325
2021-05-273203243173183,038,500318
2021-05-263173243123231,130,300323
2021-05-253233253173171,209,100317
2021-05-24323327321326883,700326
2021-05-21327328325326658,800326
2021-05-20317325317322455,200322
2021-05-19321323318319778,900319
2021-05-18323329323327552,500327
2021-05-17330333321323870,000323
2021-05-14327329323327992,200327
2021-05-13335335325326749,900326
2021-05-123273463183351,803,800335
2021-05-11334337329329341,300329
2021-05-10332339332337360,000337
2021-05-07---325-325
2021-05-06322330322325341,800325
2021-04-30319321317319403,900319
2021-04-28319322318318273,100318
2021-04-27322324318320630,300320
2021-04-26322323316317313,500317
2021-04-23325326321321268,000321
2021-04-22327329325327161,400327
2021-04-21331331322324360,200324
2021-04-20339339334334342,300334
2021-04-19341345341342117,000342
2021-04-16344344339343137,600343
2021-04-15340347339344201,100344
2021-04-14340341335340253,100340
2021-04-13337343337342287,300342
2021-04-12335339335338172,400338
2021-04-09335340335337220,100337
2021-04-08344344335337532,800337
2021-04-07338348338347425,300347
2021-04-06345347335340485,100340
2021-04-05340350340345354,500345
2021-04-02337340334338252,600338
2021-04-01336341332335351,000335
2021-03-31336340333333422,400333
2021-03-30340344330339424,900339
2021-03-29349349338344392,800344
2021-03-26347350342345339,100345
2021-03-25349349341343346,100343
2021-03-243403503343441,003,500344
2021-03-23354354342342408,800342
2021-03-22359360353354442,900354
2021-03-19352359350359626,600359
2021-03-18350351347351316,700351
2021-03-17342348338348285,400348
2021-03-16339348337343332,400343
2021-03-15338342336340323,300340
2021-03-12333336328333355,400333
2021-03-11328338327330602,000330
2021-03-10328330324328331,600328
2021-03-09330333327330409,800330
2021-03-08333334326331277,700331
2021-03-05329332322332277,600332
2021-03-04329332323330249,900330
2021-03-03327333325333306,100333
2021-03-02334334322326382,800326
2021-03-01325336324332571,100332
2021-02-26324327319319633,100319
2021-02-25335336327327308,700327
2021-02-24335338327327320,200327
2021-02-22332336329332305,300332
2021-02-19330333324325271,300325
2021-02-18344344330334428,200334
2021-02-17331345331344326,100344
2021-02-16336336328330257,500330
2021-02-15338347334336225,200336
2021-02-12346351335337377,600337
2021-02-10347353345345215,800345
2021-02-09355356341347363,400347
2021-02-08351359345357746,300357
2021-02-053303543303491,142,300349
2021-02-04324329324329236,400329
2021-02-03323329322323303,900323
2021-02-02316327314324495,600324
2021-02-01306317303314474,100314
2021-01-29314316306306613,300306
2021-01-28312324311319544,900319
2021-01-27312320311319318,500319
2021-01-26310312308312275,000312
2021-01-25312312307310274,600310
2021-01-22307311305309199,400309
2021-01-21309313307307209,000307
2021-01-20304310303308265,400308
2021-01-19304308303303193,600303
2021-01-18304305301302143,000302
2021-01-15311311301303332,500303
2021-01-14312312308310287,400310
2021-01-13314317312315139,100315
2021-01-12309315305314312,300314
2021-01-08309314304311364,400311
2021-01-07309316306312378,800312
2021-01-06296305296303265,700303
2021-01-05295300295296155,300296
2021-01-04305306296300325,500300

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