KabuInsight

プレス工業

7246
プライム/輸送用機器/PRESS KOGYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13837.0850.0836.0844.0-21.0-2.43%430,700
2026-03-12870.0872.0856.0865.0-15.0-1.70%252,600
2026-03-11874.0888.0874.0880.0+9.0+1.03%364,900
2026-03-10870.0880.0859.0871.0+16.0+1.87%329,400
2026-03-09843.0859.0831.0855.0-48.0-5.32%506,500
2026-03-06887.0906.0878.0903.0+1.0+0.11%359,100
2026-03-05903.0912.0895.0902.0+29.0+3.32%325,300
2026-03-04900.0914.0855.0873.0-67.0-7.13%762,600
2026-03-03976.0976.0936.0940.0-44.0-4.47%407,500
2026-03-02984.0989.0966.0984.0-22.0-2.19%334,200
2026-02-27999.01,006.0988.01,006.0+22.0+2.24%407,600
2026-02-26992.0994.0978.0984.0+1.0+0.10%288,900
2026-02-25976.0989.0967.0983.0+8.0+0.82%409,800
2026-02-24968.0985.0958.0975.0+10.0+1.04%232,800
2026-02-20980.0986.0961.0965.0-23.0-2.33%291,600
2026-02-19970.0993.0966.0988.0+20.0+2.07%387,900
2026-02-18953.0968.0945.0968.0+22.0+2.33%415,700
2026-02-17935.0951.0930.0946.0+6.0+0.64%370,400
2026-02-16953.0955.0934.0940.0-13.0-1.36%504,900
2026-02-13934.0955.0929.0953.0+19.0+2.03%626,800
2026-02-12933.0947.0914.0934.0+12.0+1.30%681,200
2026-02-10905.0940.0904.0922.0+13.0+1.43%757,700
2026-02-09920.0920.0903.0909.0+9.0+1.00%316,400
2026-02-06887.0904.0884.0900.0+13.0+1.47%335,200
2026-02-05899.0901.0887.0887.00.00.00%265,300
2026-02-04875.0893.0874.0887.0+13.0+1.49%413,900
2026-02-03862.0874.0861.0874.0+18.0+2.10%311,900
2026-02-02875.0877.0853.0856.0-17.0-1.95%309,500
2026-01-30868.0873.0861.0873.0+10.0+1.16%303,900
2026-01-29864.0867.0851.0863.0+2.0+0.23%261,800
2026-01-28876.0876.0859.0861.0-18.0-2.05%342,400
2026-01-27881.0887.0870.0879.0-8.0-0.90%233,600
2026-01-26890.0895.0881.0887.0-15.0-1.66%367,600
2026-01-23890.0905.0886.0902.0+10.0+1.12%524,700
2026-01-22910.0913.0884.0892.0+42.0+4.94%764,700
2026-01-21842.0852.0836.0850.0-2.0-0.23%260,600
2026-01-20858.0863.0849.0852.0-9.0-1.05%241,500
2026-01-19875.0875.0854.0861.0-13.0-1.49%289,300
2026-01-16857.0874.0857.0874.0+13.0+1.51%265,400
2026-01-15860.0862.0855.0861.00.00.00%195,800
2026-01-14857.0863.0853.0861.0+4.0+0.47%362,500
2026-01-13865.0868.0857.0857.0+4.0+0.47%463,000
2026-01-09847.0860.0845.0853.0+18.0+2.16%326,800
2026-01-08842.0852.0835.0835.0-13.0-1.53%342,000
2026-01-07819.0849.0816.0848.0+28.0+3.41%558,500
2026-01-06818.0827.0818.0820.0+4.0+0.49%417,000
2026-01-05825.0828.0813.0816.0+4.0+0.49%362,200
2025-12-30812.0817.0809.0812.0-3.0-0.37%257,700
2025-12-29815.0819.0810.0815.0+3.0+0.37%235,100
2025-12-26813.0816.0808.0812.0-2.0-0.25%207,800
2025-12-25819.0819.0811.0814.0+2.0+0.25%223,500
2025-12-24820.0822.0809.0812.0-6.0-0.73%238,900
2025-12-23808.0820.0806.0818.0+10.0+1.24%468,200
2025-12-22815.0817.0807.0808.0+2.0+0.25%327,900
2025-12-19803.0810.0802.0806.0-1.0-0.12%338,400
2025-12-18806.0811.0802.0807.0+2.0+0.25%258,600
2025-12-17806.0811.0799.0805.0+2.0+0.25%301,000
2025-12-16819.0825.0803.0803.0-18.0-2.19%296,700
2025-12-15811.0821.0808.0821.0+11.0+1.36%520,900
2025-12-12807.0811.0806.0810.0+7.0+0.87%394,800
2025-12-11810.0816.0802.0803.0-3.0-0.37%426,600
2025-12-10815.0817.0802.0806.0-13.0-1.59%487,800
2025-12-09820.0825.0814.0819.0+2.0+0.24%347,400
2025-12-08840.0843.0813.0817.0-17.0-2.04%539,200
2025-12-05826.0841.0826.0834.0-1.0-0.12%799,900
2025-12-04814.0839.0814.0835.0+15.0+1.83%764,100
2025-12-03807.0826.0801.0820.0+13.0+1.61%742,300
2025-12-02823.0836.0803.0807.0-13.0-1.59%1,094,900
2025-12-01822.0849.0818.0820.0+28.0+3.54%1,639,400
2025-11-28775.0798.0775.0792.0+16.0+2.06%567,400
2025-11-27782.0783.0772.0776.0-4.0-0.51%285,200
2025-11-26778.0783.0776.0780.0+5.0+0.65%386,700
2025-11-25772.0782.0769.0775.0+14.0+1.84%674,300
2025-11-21743.0763.0740.0761.0+15.0+2.01%750,700
2025-11-20741.0753.0740.0746.0+12.0+1.63%569,000
2025-11-19719.0740.0719.0734.0+19.0+2.66%953,200
2025-11-18714.0724.0708.0715.0-2.0-0.28%508,000
2025-11-17728.0732.0713.0717.0-14.0-1.92%453,000
2025-11-14728.0737.0725.0731.0-4.0-0.54%429,900
2025-11-13728.0744.0728.0735.0+9.0+1.24%635,900
2025-11-12714.0733.0705.0726.0+45.0+6.61%1,738,100
2025-11-11662.0685.0646.0681.0+21.0+3.18%1,097,400
2025-11-10659.0661.0656.0660.0+5.0+0.76%136,300
2025-11-07659.0659.0648.0655.0-4.0-0.61%140,100
2025-11-06655.0665.0654.0659.0+4.0+0.61%223,800
2025-11-05660.0664.0647.0655.0-10.0-1.50%410,500
2025-11-04654.0672.0654.0665.0+10.0+1.53%393,800
2025-10-31664.0665.0654.0655.0-7.0-1.06%333,600
2025-10-30654.0665.0653.0662.0+13.0+2.00%852,500
2025-10-29657.0660.0649.0649.0-8.0-1.22%402,500
2025-10-28666.0668.0657.0657.0-14.0-2.09%320,600
2025-10-27664.0672.0663.0671.0+14.0+2.13%354,300
2025-10-24660.0663.0655.0657.0-1.0-0.15%254,800
2025-10-23650.0660.0647.0658.0+8.0+1.23%391,900
2025-10-22645.0653.0645.0650.0+8.0+1.25%782,200
2025-10-21644.0648.0642.0642.0+1.0+0.16%440,700
2025-10-20639.0644.0635.0641.0+9.0+1.42%309,100
2025-10-17637.0641.0631.0632.0-9.0-1.40%154,100
2025-10-16642.0648.0641.0641.0-1.0-0.16%155,200
2025-10-15632.0642.0632.0642.0+12.0+1.90%249,700
2025-10-14629.0640.0622.0630.0-8.0-1.25%394,600
2025-10-10647.0648.0634.0638.0-17.0-2.60%400,900
2025-10-09650.0655.0649.0655.0+6.0+0.92%262,400
2025-10-08658.0661.0649.0649.0-6.0-0.92%635,200
2025-10-07648.0657.0648.0655.0+8.0+1.24%459,800
2025-10-06655.0657.0643.0647.0+9.0+1.41%692,500
2025-10-03630.0638.0630.0638.0+10.0+1.59%496,000
2025-10-02626.0630.0619.0628.0+1.0+0.16%1,182,300
2025-10-01637.0637.0623.0627.0-16.0-2.49%322,900
2025-09-30648.0648.0635.0643.0-5.0-0.77%374,300
2025-09-29648.0651.0641.0648.0-16.0-2.41%339,600
2025-09-26659.0664.0659.0664.0+5.0+0.76%399,100
2025-09-25657.0660.0656.0659.0-1.0-0.15%328,400
2025-09-24649.0660.0648.0660.0+11.0+1.69%316,000
2025-09-22651.0653.0649.0649.0-3.0-0.46%249,100
2025-09-19657.0662.0646.0652.0-4.0-0.61%380,100
2025-09-18661.0664.0656.0656.0-6.0-0.91%335,400
2025-09-17663.0665.0659.0662.0-5.0-0.75%251,900
2025-09-16660.0668.0660.0667.0+7.0+1.06%221,200
2025-09-12667.0669.0660.0660.0——372,600

直近120営業日分を表示