日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

前澤給装工業(6485)の株価時系列情報

前澤給装工業(6485)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,300 1,300 1,251 1,253 59,200
2024/03/27 1,328 1,334 1,323 1,323 58,300
2024/03/26 1,322 1,330 1,312 1,330 35,600
2024/03/25 1,320 1,328 1,314 1,317 33,500
2024/03/22 1,324 1,329 1,321 1,327 16,700
2024/03/21 1,329 1,329 1,318 1,320 17,300
2024/03/19 1,310 1,328 1,309 1,328 13,000
2024/03/18 1,328 1,330 1,310 1,316 18,600
2024/03/15 1,296 1,337 1,296 1,328 37,800
2024/03/14 1,281 1,298 1,271 1,289 21,800
2024/03/13 1,288 1,288 1,269 1,281 15,900
2024/03/12 1,258 1,287 1,246 1,281 27,000
2024/03/11 1,292 1,292 1,251 1,265 27,800
2024/03/08 1,291 1,318 1,276 1,295 69,900
2024/03/07 1,296 1,309 1,294 1,306 16,500
2024/03/06 1,289 1,300 1,289 1,296 19,300
2024/03/05 1,292 1,305 1,287 1,296 16,200
2024/03/04 1,316 1,316 1,294 1,294 18,100
2024/03/01 1,322 1,330 1,310 1,315 9,900
2024/02/29 1,309 1,326 1,303 1,320 25,100
2024/02/28 1,305 1,312 1,293 1,299 82,200
2024/02/27 1,307 1,312 1,299 1,307 17,700
2024/02/26 1,290 1,307 1,288 1,307 31,400
2024/02/22 1,285 1,289 1,272 1,280 18,600
2024/02/21 1,292 1,292 1,274 1,279 13,300
2024/02/20 1,299 1,302 1,291 1,291 12,700
2024/02/19 1,291 1,299 1,280 1,299 13,200
2024/02/16 1,259 1,299 1,254 1,291 33,500
2024/02/15 1,280 1,283 1,258 1,259 22,800
2024/02/14 1,311 1,311 1,271 1,279 30,600
2024/02/13 1,285 1,317 1,285 1,307 30,500
2024/02/09 1,317 1,320 1,281 1,281 33,800
2024/02/08 1,335 1,344 1,313 1,333 22,800
2024/02/07 1,348 1,363 1,348 1,360 20,000
2024/02/06 1,347 1,363 1,344 1,348 16,800
2024/02/05 1,340 1,345 1,335 1,345 13,800
2024/02/02 1,325 1,346 1,316 1,340 18,300
2024/02/01 1,308 1,330 1,305 1,330 28,800
2024/01/31 1,303 1,319 1,300 1,319 17,600
2024/01/30 1,303 1,320 1,300 1,320 18,400
2024/01/29 1,305 1,306 1,299 1,303 9,000
2024/01/26 1,313 1,313 1,298 1,298 20,100
2024/01/25 1,308 1,313 1,302 1,313 18,100
2024/01/24 1,317 1,317 1,300 1,301 16,800
2024/01/23 1,317 1,319 1,311 1,311 13,300
2024/01/22 1,319 1,321 1,315 1,319 9,600
2024/01/19 1,321 1,321 1,310 1,319 13,700
2024/01/18 1,320 1,335 1,316 1,321 17,600
2024/01/17 1,340 1,350 1,320 1,324 14,900
2024/01/16 1,357 1,357 1,339 1,340 15,000
2024/01/15 1,352 1,363 1,348 1,354 15,700
2024/01/12 1,376 1,376 1,352 1,352 12,100
2024/01/11 1,367 1,379 1,355 1,368 25,100
2024/01/10 1,339 1,387 1,334 1,380 35,000
2024/01/09 1,335 1,339 1,329 1,339 22,100
2024/01/05 1,337 1,337 1,326 1,331 9,600
2024/01/04 1,339 1,339 1,313 1,335 29,200
2023/12/29 1,332 1,332 1,316 1,325 13,500
2023/12/28 1,336 1,340 1,332 1,337 8,700
2023/12/27 1,347 1,347 1,327 1,336 20,800
2023/12/26 1,335 1,348 1,332 1,346 17,800
2023/12/25 1,329 1,331 1,320 1,326 16,000
2023/12/22 1,313 1,331 1,307 1,326 31,600
2023/12/21 1,299 1,314 1,283 1,313 49,300
2023/12/20 1,250 1,263 1,250 1,256 13,400
2023/12/19 1,265 1,265 1,240 1,250 17,800
2023/12/18 1,244 1,256 1,240 1,255 13,300
2023/12/15 1,265 1,273 1,265 1,265 7,300
2023/12/14 1,284 1,284 1,264 1,271 13,700
2023/12/13 1,292 1,292 1,274 1,282 8,600
2023/12/12 1,299 1,300 1,283 1,292 12,900
2023/12/11 1,298 1,300 1,282 1,300 28,400
2023/12/08 1,285 1,292 1,271 1,278 34,100
2023/12/07 1,287 1,299 1,287 1,293 16,500
2023/12/06 1,280 1,309 1,280 1,304 21,100
2023/12/05 1,283 1,295 1,280 1,280 14,400
2023/12/04 1,285 1,298 1,282 1,296 13,000
2023/12/01 1,300 1,300 1,285 1,288 12,100
2023/11/30 1,266 1,291 1,265 1,291 15,700
2023/11/29 1,289 1,292 1,264 1,274 29,800
2023/11/28 1,278 1,286 1,253 1,286 40,300
2023/11/27 1,300 1,301 1,273 1,273 26,900
2023/11/24 1,293 1,294 1,286 1,293 15,300
2023/11/22 1,284 1,300 1,276 1,293 9,600
2023/11/21 1,281 1,295 1,266 1,276 15,100
2023/11/20 1,315 1,330 1,285 1,285 26,500
2023/11/17 1,309 1,330 1,306 1,330 15,300
2023/11/16 1,350 1,350 1,310 1,310 12,100
2023/11/15 1,368 1,369 1,327 1,348 34,300
2023/11/14 1,400 1,400 1,363 1,370 22,600
2023/11/13 1,425 1,425 1,394 1,400 18,200
2023/11/10 1,382 1,419 1,375 1,419 25,300
2023/11/09 1,423 1,433 1,386 1,391 18,500
2023/11/08 1,488 1,488 1,435 1,435 36,800
2023/11/07 1,443 1,491 1,443 1,488 73,500
2023/11/06 1,450 1,469 1,421 1,443 63,500
2023/11/02 1,413 1,435 1,413 1,431 66,100
2023/11/01 1,390 1,419 1,390 1,413 60,600
2023/10/31 1,320 1,382 1,318 1,382 83,500
2023/10/30 1,295 1,346 1,284 1,318 241,900
2023/10/27 1,291 1,296 1,250 1,295 46,400
2023/10/26 1,277 1,295 1,269 1,274 43,000
2023/10/25 1,270 1,292 1,261 1,280 57,500
2023/10/24 1,255 1,274 1,240 1,270 40,600
2023/10/23 1,265 1,271 1,257 1,257 23,400
2023/10/20 1,272 1,275 1,265 1,266 18,300
2023/10/19 1,256 1,272 1,256 1,268 33,500
2023/10/18 1,269 1,276 1,261 1,274 35,500
2023/10/17 1,254 1,280 1,254 1,268 30,700
2023/10/16 1,250 1,266 1,245 1,253 22,700
2023/10/13 1,263 1,267 1,257 1,266 22,200
2023/10/12 1,271 1,271 1,254 1,268 22,900
2023/10/11 1,288 1,288 1,256 1,262 45,700
2023/10/10 1,236 1,288 1,236 1,288 104,900
2023/10/06 1,195 1,223 1,195 1,217 24,700
2023/10/05 1,192 1,208 1,192 1,203 28,200
2023/10/04 1,180 1,196 1,167 1,178 40,300
2023/10/03 1,225 1,225 1,187 1,189 24,800
2023/10/02 1,212 1,239 1,205 1,225 38,900
2023/09/29 1,186 1,211 1,184 1,202 30,900
2023/09/28 1,182 1,197 1,182 1,186 26,000
2023/09/27 1,200 1,207 1,183 1,205 40,700
2023/09/26 1,206 1,207 1,200 1,201 19,500
2023/09/25 1,217 1,217 1,207 1,209 22,100
2023/09/22 1,214 1,220 1,207 1,213 25,000
2023/09/21 1,224 1,234 1,215 1,226 29,800
2023/09/20 1,243 1,244 1,226 1,226 33,300
2023/09/19 1,230 1,244 1,224 1,244 32,300
2023/09/15 1,245 1,247 1,232 1,237 51,800
2023/09/14 1,226 1,237 1,225 1,237 24,600
2023/09/13 1,230 1,234 1,225 1,226 26,600
2023/09/12 1,231 1,243 1,231 1,236 14,700
2023/09/11 1,233 1,239 1,226 1,230 19,100
2023/09/08 1,226 1,241 1,221 1,221 38,100
2023/09/07 1,241 1,244 1,237 1,238 24,400
2023/09/06 1,248 1,249 1,242 1,246 15,600
2023/09/05 1,249 1,251 1,238 1,247 23,900
2023/09/04 1,245 1,249 1,236 1,249 21,200
2023/09/01 1,246 1,247 1,239 1,243 20,200
2023/08/31 1,235 1,253 1,232 1,246 32,800
2023/08/30 1,219 1,241 1,219 1,235 32,200
2023/08/29 1,210 1,216 1,207 1,216 20,400
2023/08/28 1,204 1,209 1,200 1,209 39,400
2023/08/25 1,194 1,199 1,191 1,195 16,600
2023/08/24 1,193 1,205 1,192 1,201 41,700
2023/08/23 1,190 1,195 1,189 1,193 16,200
2023/08/22 1,176 1,192 1,175 1,192 26,800
2023/08/21 1,171 1,180 1,165 1,176 27,900
2023/08/18 1,169 1,171 1,162 1,165 11,500
2023/08/17 1,182 1,182 1,164 1,174 22,300
2023/08/16 1,167 1,188 1,167 1,182 28,700
2023/08/15 1,175 1,187 1,174 1,184 13,300
2023/08/14 1,186 1,195 1,177 1,178 18,400
2023/08/10 1,166 1,186 1,162 1,184 24,600
2023/08/09 1,159 1,163 1,155 1,161 12,000
2023/08/08 1,159 1,170 1,155 1,159 24,200
2023/08/07 1,140 1,161 1,139 1,152 31,700
2023/08/04 1,140 1,149 1,138 1,146 16,000
2023/08/03 1,150 1,159 1,143 1,144 32,200
2023/08/02 1,172 1,179 1,165 1,167 18,500
2023/08/01 1,180 1,187 1,177 1,181 19,300
2023/07/31 1,173 1,186 1,173 1,179 32,800
2023/07/28 1,160 1,172 1,152 1,167 35,100
2023/07/27 1,155 1,164 1,152 1,161 17,900
2023/07/26 1,158 1,163 1,148 1,155 13,400
2023/07/25 1,165 1,167 1,153 1,157 11,900
2023/07/24 1,150 1,165 1,150 1,165 16,400
2023/07/21 1,135 1,150 1,134 1,142 29,300
2023/07/20 1,139 1,139 1,130 1,135 16,000
2023/07/19 1,140 1,145 1,135 1,142 18,200
2023/07/18 1,126 1,133 1,123 1,129 14,000
2023/07/14 1,125 1,125 1,111 1,115 14,400
2023/07/13 1,114 1,118 1,106 1,110 18,600
2023/07/12 1,125 1,125 1,110 1,116 20,200
2023/07/11 1,120 1,146 1,120 1,125 63,000
2023/07/10 1,103 1,126 1,100 1,120 81,800
2023/07/07 1,093 1,114 1,091 1,103 25,600
2023/07/06 1,110 1,116 1,097 1,102 34,300
2023/07/05 1,116 1,124 1,107 1,110 30,300
2023/07/04 1,122 1,128 1,121 1,121 19,400
2023/07/03 1,120 1,133 1,120 1,128 21,200
2023/06/30 1,101 1,114 1,101 1,114 29,400
2023/06/29 1,101 1,110 1,097 1,103 17,600
2023/06/28 1,104 1,111 1,092 1,099 39,000
2023/06/27 1,098 1,102 1,086 1,092 15,800
2023/06/26 1,133 1,133 1,094 1,098 40,600
2023/06/23 1,153 1,157 1,135 1,140 19,500
2023/06/22 1,148 1,159 1,138 1,144 57,900
2023/06/21 1,129 1,146 1,129 1,140 37,900
2023/06/20 1,133 1,137 1,128 1,136 15,300
2023/06/19 1,141 1,148 1,128 1,139 34,100
2023/06/16 1,133 1,138 1,125 1,132 23,500
2023/06/15 1,140 1,140 1,121 1,121 36,400
2023/06/14 1,145 1,145 1,130 1,134 22,600
2023/06/13 1,140 1,150 1,134 1,134 43,400
2023/06/12 1,126 1,147 1,126 1,139 31,600
2023/06/09 1,103 1,128 1,099 1,126 47,500
2023/06/08 1,108 1,114 1,099 1,103 18,900
2023/06/07 1,115 1,121 1,101 1,101 36,300
2023/06/06 1,117 1,125 1,112 1,115 27,700

このページの先頭へ