7246東証P貸借
業種 輸送用機器
プレス工業 株価時系列データ
PTS
546.3
円
(21:34)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 808 (24/05/07) | 486 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 808 (24/05/07) | 486 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 550 | 557 | 522 | 548 | -6 | -1.1 | 4,252,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 452 | 456 | 408 | 439 | -13 | -2.9 | 12,893,000 |
| 14/09 | 423 | 467 | 419 | 452 | +35 | +8.4 | 11,175,000 |
| 14/08 | 391 | 424 | 368 | 417 | +20 | +5.0 | 11,967,000 |
| 14/07 | 390 | 405 | 377 | 397 | +9 | +2.3 | 9,373,000 |
| 14/06 | 375 | 400 | 373 | 388 | +15 | +4.0 | 10,063,000 |
| 14/05 | 372 | 384 | 339 | 373 | -1 | -0.3 | 11,567,000 |
| 14/04 | 376 | 395 | 356 | 374 | 0 | 0.0 | 9,802,000 |
| 14/03 | 405 | 418 | 353 | 374 | -34 | -8.3 | 12,471,000 |
| 14/02 | 431 | 436 | 388 | 408 | -31 | -7.1 | 9,259,000 |
| 14/01 | 439 | 461 | 427 | 439 | +3 | +0.7 | 12,312,000 |
| 13/12 | 453 | 456 | 404 | 436 | -14 | -3.1 | 17,429,000 |
| 13/11 | 429 | 452 | 396 | 450 | +20 | +4.7 | 16,131,000 |
| 13/10 | 435 | 456 | 391 | 430 | -3 | -0.7 | 15,714,000 |
| 13/09 | 385 | 469 | 379 | 433 | +47 | +12.2 | 19,637,000 |
| 13/08 | 413 | 451 | 385 | 386 | -29 | -7.0 | 12,343,000 |
| 13/07 | 428 | 477 | 403 | 415 | -8 | -1.9 | 12,378,000 |
| 13/06 | 489 | 493 | 389 | 423 | -76 | -15.2 | 17,893,000 |
| 13/05 | 498 | 643 | 491 | 499 | +1 | +0.2 | 22,358,000 |
| 13/04 | 489 | 510 | 432 | 498 | +11 | +2.3 | 16,511,000 |
| 13/03 | 451 | 518 | 427 | 487 | +30 | +6.6 | 18,950,000 |
| 13/02 | 406 | 475 | 402 | 457 | +55 | +13.7 | 23,776,000 |
| 13/01 | 398 | 406 | 351 | 402 | +13 | +3.3 | 18,076,000 |
| 12/12 | 353 | 403 | 334 | 389 | +38 | +10.8 | 16,706,000 |
| 12/11 | 335 | 365 | 278 | 351 | +17 | +5.1 | 29,079,000 |
| 12/10 | 309 | 338 | 278 | 334 | +22 | +7.1 | 20,638,000 |
| 12/09 | 315 | 364 | 301 | 312 | 0 | 0.0 | 19,754,000 |
| 12/08 | 339 | 378 | 298 | 312 | -38 | -10.9 | 27,911,000 |
| 12/07 | 414 | 414 | 307 | 350 | -54 | -13.4 | 16,087,000 |
| 12/06 | 382 | 414 | 346 | 404 | +16 | +4.1 | 20,428,000 |
| 12/05 | 471 | 484 | 377 | 388 | -89 | -18.7 | 16,630,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
