[7246 東証1部] プレス工業 日足 時系列データ

[7246 東証1部] プレス工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17692.00696.00674.00675.00535400364896700
2017-11-16688.00691.00677.00682.00754500515352700
2017-11-15712.00717.00687.00696.00924600646501700
2017-11-14693.00706.00693.00703.001083900759128800
2017-11-13695.00701.00681.00683.001115000769430200
2017-11-10715.00725.00688.00690.0014699001035555400
2017-11-09700.00742.00693.00723.0025947001865300300
2017-11-08637.00710.00624.00695.0026781001799677700
2017-11-07632.00638.00630.00636.00491200312024800
2017-11-06621.00635.00619.00632.00544900343741600
2017-11-02625.00631.00624.00628.00345300216798100
2017-11-01631.00632.00621.00628.00606800379974800
2017-10-31622.00633.00617.00632.00439100275467400
2017-10-30627.00631.00623.00629.00625400393134300
2017-10-27630.00633.00627.00629.00432800272785300
2017-10-26621.00629.00620.00627.00250000156338200
2017-10-25630.00633.00620.00621.00494900309649300
2017-10-24609.00624.00609.00622.00424700263175800
2017-10-23608.00619.00608.00618.00334600205799700
2017-10-20603.00607.00596.00601.00265900160156600
2017-10-19614.00615.00607.00609.00323500197545100
2017-10-18613.00614.00605.00607.00205900125273400
2017-10-17604.00615.00600.00611.00421400256428400
2017-10-16603.00610.00600.00600.00386200233034700
2017-10-13595.00603.00592.00599.00376200225512800
2017-10-12600.00600.00593.00596.00294500175809200
2017-10-11599.00602.00595.00595.00273500163275300
2017-10-10592.00602.00588.00600.00257700154238500
2017-10-06602.00606.00600.00601.00184100110801100
2017-10-05607.00608.00599.00599.00292700175963600
2017-10-04614.00614.00604.00608.00209900127641000
2017-10-03617.00617.00607.00610.00243500148725300
2017-10-02615.00615.00605.00610.00277800169437900
2017-09-29610.00624.00608.00616.00482200298031800
2017-09-28608.00611.00603.00605.00460500279580300
2017-09-27601.00607.00596.00602.00348100208901100
2017-09-26601.00611.00601.00607.00353400214315100
2017-09-25604.00606.00598.00601.00404300243264100
2017-09-22614.00614.00598.00603.00486800293956500
2017-09-21617.00618.00604.00607.00952900580526600
2017-09-20619.00622.00611.00615.00458800282044400
2017-09-19615.00638.00615.00628.00566400355569500
2017-09-15601.00606.00594.00605.00418300251723700
2017-09-14611.00617.00600.00601.00281300170503800
2017-09-13604.00619.00604.00612.00614300376381100
2017-09-12588.00601.00586.00599.00646800385121500
2017-09-11580.00589.00580.00583.00405700236906900
2017-09-08568.00580.00568.00573.00412400236484500
2017-09-07566.00575.00565.00574.00469200268446200
2017-09-06559.00566.00556.00563.00260200146142300
2017-09-05558.00571.00558.00563.00357600201656600
2017-09-04576.00583.00567.00568.00223000127452100
2017-09-01581.00584.00575.00580.00331300192490100
2017-08-31581.00581.00574.00577.00302700174882900
2017-08-30578.00582.00573.00577.00502400290560200
2017-08-29583.00583.00573.00575.00379400219007900
2017-08-28584.00588.00581.00585.00469900274788300
2017-08-25572.00593.00570.00587.00976200571166500
2017-08-24567.00573.00565.00570.00189600107989200
2017-08-23575.00585.00568.00569.00276900158514000
2017-08-22569.00573.00560.00568.00287100162417700
2017-08-21572.00574.00569.00571.00212600121355500
2017-08-18569.00575.00567.00569.00276500157828800
2017-08-17585.00585.00575.00581.00264400153555500
2017-08-16565.00581.00565.00576.00551600317295800
2017-08-15573.00580.00566.00567.00714800408179100
2017-08-14559.00571.00556.00566.00434600245589000
2017-08-10567.00573.00560.00568.00461900261540300
2017-08-09575.00575.00551.00568.001286700724597600
2017-08-08547.00587.00536.00582.001686400950357900
2017-08-07543.00546.00537.00545.00473900256986200
2017-08-04534.00539.00531.00534.00332400177909700
2017-08-03539.00546.00533.00539.00420100225905300
2017-08-02533.00537.00523.00537.00417200222342300
2017-08-01525.00530.00522.00530.00460400242570800
2017-07-31527.00528.00514.00520.00448200233337100
2017-07-28512.00518.00511.00517.00387500199499100
2017-07-27514.00519.00511.00513.00313100161178000
2017-07-26516.00522.00515.00519.00410400212805100
2017-07-25514.00516.00511.00512.00254300130602800
2017-07-24515.00517.00509.00513.00620200318141300
2017-07-21520.00524.00518.00520.00196100102162700
2017-07-20517.00523.00511.00522.00409400212776400
2017-07-19520.00524.00517.00520.00475300247468600
2017-07-18522.00524.00519.00524.00307200160338000
2017-07-14528.00530.00523.00525.00533000280495600
2017-07-13538.00541.00527.00529.00206600109832800
2017-07-12535.00540.00535.00538.00244600131535100
2017-07-11536.00540.00534.00538.00190200102206100
2017-07-10547.00548.00535.00539.00340800183965800
2017-07-07535.00544.00533.00537.00443700239130200
2017-07-06533.00539.00531.00536.00269200144211300
2017-07-05527.00540.00527.00540.00326600174753800
2017-07-04526.00529.00522.00526.00390100205018200
2017-07-03520.00525.00517.00521.00248700129684300
2017-06-30509.00523.00501.00521.00932200477886200
2017-06-29515.00518.00511.00517.00520100267603400
2017-06-28515.00516.00510.00512.00251900129139800
2017-06-27503.00515.00503.00515.00248300126954800
2017-06-26506.00509.00502.00503.00198200100111000
2017-06-23519.00519.00504.00506.00405000206207100
2017-06-22505.00514.00505.00514.00413400211346600
2017-06-21505.00509.00503.00505.00350500177206800
2017-06-20505.00512.00502.00510.00467300237444000
2017-06-19509.00509.00500.00502.00314500158082700
2017-06-16504.00513.00499.00512.00862600438270100
2017-06-15504.00511.00501.00502.00279400141025900
2017-06-14508.00512.00505.00505.00211300107210800
2017-06-13506.00510.00504.00504.00208400105549100
2017-06-12506.00512.00505.00506.0018680094848200
2017-06-09508.00512.00505.00507.00386200196274000
2017-06-08513.00514.00508.00511.00337400172420300
2017-06-07509.00511.00503.00511.00334400170251300
2017-06-06511.00511.00505.00506.00327800166526800
2017-06-05523.00523.00512.00513.00314900162285700
2017-06-02510.00529.00509.00529.00638200333053500
2017-06-01497.00506.00497.00505.00443600223102300
2017-05-31508.00508.00496.00497.00667200333343100
2017-05-30502.00510.00499.00509.00280200141745500
2017-05-29510.00511.00504.00504.00442400224182400
2017-05-26518.00519.00508.00508.00388800198958100
2017-05-25525.00526.00519.00519.00317800165819900
2017-05-24525.00527.00520.00524.00335900175992600
2017-05-23519.00524.00516.00521.00403100209952600
2017-05-22512.00516.00509.00513.00255400131014600
2017-05-19512.00516.00507.00513.00312500159985900
2017-05-18514.00518.00510.00512.00449700230754200
2017-05-17543.00546.00521.00521.00823000434534200
2017-05-16556.00557.00548.00550.00417500230457200
2017-05-15560.00564.00552.00556.00639500356096200
2017-05-12571.00573.00563.00568.00368000208439400
2017-05-11570.00571.00563.00571.00256000145486700
2017-05-10577.00585.00571.00573.00382900220145100
2017-05-09575.00576.00568.00574.00221200126482800
2017-05-08564.00577.00564.00577.00465900267130300
2017-05-02547.00556.00547.00554.00438400242386800
2017-05-01542.00550.00542.00549.00197500107979700
2017-04-28548.00549.00538.00540.00268700145504000
2017-04-27544.00546.00540.00545.00249200135587600
2017-04-26533.00547.00533.00545.00365800198581400
2017-04-25527.00532.00522.00529.00293300154989500
2017-04-24525.00525.00518.00523.00232300121294500
2017-04-21512.00516.00507.00515.00239100122441300
2017-04-20509.00510.00503.00507.00351100177892800
2017-04-19507.00510.00501.00505.00432500218360600
2017-04-18513.00519.00508.00511.00257500131666100
2017-04-17507.00510.00502.00509.00333000168718300
2017-04-14507.00510.00503.00506.0016110081683800
2017-04-13513.00514.00505.00512.00322700164771100
2017-04-12518.00519.00515.00518.00348000180025000
2017-04-11516.00526.00514.00524.00358800187020300
2017-04-10523.00523.00508.00520.00305500158177600
2017-04-07524.00525.00513.00519.00297800154869400
2017-04-06530.00530.00515.00515.00256200133333300
2017-04-05536.00540.00531.00535.00296400158420500
2017-04-04550.00550.00531.00536.00464000249401800
2017-04-03562.00562.00551.00552.00241100133590800
2017-03-31576.00577.00557.00557.00707100401157000
2017-03-30575.00581.00572.00574.00515600296673700
2017-03-29566.00576.00563.00575.00384100219379900
2017-03-28557.00566.00556.00564.00431600242569100
2017-03-27549.00553.00546.00550.00239300131668100
2017-03-24557.00563.00551.00559.00241100134722200
2017-03-23555.00557.00550.00551.00371500205268800
2017-03-22566.00570.00558.00558.00290400163538100
2017-03-21580.00582.00576.00576.00317500183634300
2017-03-17585.00587.00581.00586.00409300239271000
2017-03-16579.00586.00577.00585.00409000237964400
2017-03-15584.00587.00579.00585.00181900106163800
2017-03-14592.00592.00577.00585.00250400146431900
2017-03-13587.00590.00584.00586.00320000187642100
2017-03-10599.00602.00588.00593.00471200280686900
2017-03-09585.00597.00583.00594.00530300313977700
2017-03-08575.00582.00574.00580.00305100176581600
2017-03-07581.00583.00573.00573.00239200137919400
2017-03-06580.00589.00580.00583.00233900136672900
2017-03-03579.00584.00575.00578.00253400146594000
2017-03-02579.00587.00575.00577.00219700127220800
2017-03-01566.00570.00560.00569.00360800204082700
2017-02-28566.00581.00566.00570.00470700270819400
2017-02-27560.00563.00553.00560.00229300128282300
2017-02-24568.00572.00562.00565.00201900114383400
2017-02-23571.00571.00563.00568.00179400101750100
2017-02-22575.00575.00568.00571.0016750095703400
2017-02-21564.00573.00560.00573.00194200110579200
2017-02-20562.00566.00559.00562.00186400104883000
2017-02-17559.00569.00552.00566.00315600178193200
2017-02-16564.00578.00557.00569.00613400349733600
2017-02-15558.00577.00557.00567.00712200404751000
2017-02-14609.00609.00546.00549.001180800671057300
2017-02-13541.00543.00536.00541.00400600216499200
2017-02-10519.00541.00515.00541.00645100342192200
2017-02-09512.00520.00512.00518.00300000155030900
2017-02-08512.00521.00511.00518.0017700091356600
2017-02-07516.00517.00511.00512.00220300113186500
2017-02-06524.00526.00515.00520.00225300117069000
2017-02-03512.00525.00512.00518.00422300219343200
2017-02-02522.00525.00508.00510.00327100168556700
2017-02-01509.00522.00506.00519.00370000190726900
2017-01-31508.00516.00508.00513.00345100176891900
2017-01-30518.00519.00509.00515.00311000159901800
2017-01-27514.00519.00510.00516.00386200198942400
2017-01-26511.00512.00505.00509.00324400165159700
2017-01-25506.00509.00499.00505.00414400208780000
2017-01-24497.00504.00494.00498.00485700241375100
2017-01-23507.00509.00499.00506.00306400155114100
2017-01-20511.00516.00506.00513.00331500169967000
2017-01-19516.00517.00508.00514.00201000102993200
2017-01-18503.00511.00495.00510.00307500154594400
2017-01-17515.00515.00506.00507.00406300207063700
2017-01-16524.00527.00511.00518.00310500160524300
2017-01-13518.00529.00518.00526.00336500176988900
2017-01-12527.00529.00518.00523.00299800156659900
2017-01-11530.00532.00525.00529.00342900180922000
2017-01-10524.00534.00521.00529.00289800153021700
2017-01-06534.00536.00524.00529.00451700238427700
2017-01-05535.00542.00532.00540.00673400362388600
2017-01-04526.00538.00525.00537.00588200314227800
2016-12-30510.00517.00504.00516.00362900185690900
2016-12-29517.00517.00509.00512.00307200157400800
2016-12-28517.00523.00508.00522.00312700162203900
2016-12-27516.00523.00511.00517.00415900215017300
2016-12-26536.00536.00514.00515.00514100267654700
2016-12-22538.00538.00528.00532.00388100206529000
2016-12-21547.00549.00534.00538.00454200245913100
2016-12-20545.00549.00541.00548.00250900136867100
2016-12-19550.00550.00542.00548.00250800136996900
2016-12-16550.00554.00546.00552.00312000171975500
2016-12-15542.00551.00539.00544.00447300243497100
2016-12-14535.00543.00533.00541.00335800180798300
2016-12-13530.00534.00522.00532.00238400125850900
2016-12-12533.00538.00525.00532.00391600208212000
2016-12-09534.00535.00521.00533.00362100191936200
2016-12-08511.00531.00511.00530.00492200256508900
2016-12-07503.00513.00503.00507.00335300170686700
2016-12-06500.00505.00496.00502.00370600185627300
2016-12-05500.00500.00493.00495.00286500141949200
2016-12-02497.00507.00493.00506.00434500218522700
2016-12-01507.00507.00495.00497.00300800150897900
2016-11-30495.00500.00488.00499.00437000216682700
2016-11-29495.00497.00487.00492.00497800244571400
2016-11-28503.00503.00492.00499.00425700211484000
2016-11-25491.00506.00491.00503.00752300376730700
2016-11-24488.00489.00481.00485.00371100179398500
2016-11-22482.00486.00474.00482.00544700261218100
2016-11-21481.00486.00476.00481.00460900222280000
2016-11-18459.00477.00458.00474.00493100231610700
2016-11-17451.00456.00447.00454.00380400172121700
2016-11-16462.00462.00453.00456.00458800209357500
2016-11-15461.00465.00454.00457.00366400167591500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter