前澤工業(6489)の株価時系列情報
前澤工業(6489)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 |
---|---|---|---|---|---|
2024/03/29 | 1,110 | 1,164 | 1,110 | 1,144 | 129,300 |
2024/03/28 | 1,086 | 1,100 | 1,079 | 1,090 | 23,400 |
2024/03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 37,500 |
2024/03/26 | 1,080 | 1,089 | 1,077 | 1,082 | 17,700 |
2024/03/25 | 1,092 | 1,103 | 1,084 | 1,089 | 36,800 |
2024/03/22 | 1,096 | 1,098 | 1,080 | 1,086 | 22,100 |
2024/03/21 | 1,099 | 1,105 | 1,085 | 1,096 | 48,900 |
2024/03/19 | 1,053 | 1,094 | 1,053 | 1,094 | 46,400 |
2024/03/18 | 1,085 | 1,085 | 1,062 | 1,074 | 22,200 |
2024/03/15 | 1,044 | 1,065 | 1,041 | 1,065 | 16,300 |
2024/03/14 | 1,049 | 1,063 | 1,039 | 1,045 | 30,100 |
2024/03/13 | 1,066 | 1,070 | 1,042 | 1,053 | 35,700 |
2024/03/12 | 1,049 | 1,070 | 1,037 | 1,070 | 39,300 |
2024/03/11 | 1,075 | 1,091 | 1,054 | 1,059 | 40,200 |
2024/03/08 | 1,079 | 1,110 | 1,079 | 1,101 | 37,800 |
2024/03/07 | 1,128 | 1,128 | 1,089 | 1,090 | 69,700 |
2024/03/06 | 1,075 | 1,148 | 1,075 | 1,139 | 90,200 |
2024/03/05 | 1,037 | 1,084 | 1,035 | 1,084 | 62,200 |
2024/03/04 | 1,050 | 1,050 | 1,035 | 1,043 | 31,900 |
2024/03/01 | 1,030 | 1,038 | 1,025 | 1,038 | 27,100 |
2024/02/29 | 1,027 | 1,031 | 1,014 | 1,025 | 45,600 |
2024/02/28 | 1,046 | 1,050 | 1,027 | 1,027 | 43,600 |
2024/02/27 | 1,054 | 1,071 | 1,042 | 1,047 | 57,600 |
2024/02/26 | 1,040 | 1,054 | 1,035 | 1,046 | 34,900 |
2024/02/22 | 1,062 | 1,066 | 1,041 | 1,044 | 31,600 |
2024/02/21 | 1,061 | 1,065 | 1,052 | 1,058 | 35,900 |
2024/02/20 | 1,069 | 1,071 | 1,059 | 1,060 | 32,500 |
2024/02/19 | 1,043 | 1,063 | 1,043 | 1,063 | 37,400 |
2024/02/16 | 1,029 | 1,056 | 1,027 | 1,050 | 42,500 |
2024/02/15 | 1,035 | 1,046 | 1,024 | 1,025 | 36,200 |
2024/02/14 | 1,047 | 1,062 | 1,030 | 1,032 | 54,600 |
2024/02/13 | 1,060 | 1,067 | 1,051 | 1,063 | 54,100 |
2024/02/09 | 1,069 | 1,084 | 1,062 | 1,062 | 32,200 |
2024/02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 37,800 |
2024/02/07 | 1,080 | 1,095 | 1,078 | 1,082 | 28,700 |
2024/02/06 | 1,076 | 1,099 | 1,074 | 1,081 | 35,400 |
2024/02/05 | 1,100 | 1,105 | 1,071 | 1,076 | 67,400 |
2024/02/02 | 1,080 | 1,091 | 1,079 | 1,085 | 39,100 |
2024/02/01 | 1,075 | 1,094 | 1,072 | 1,079 | 37,100 |
2024/01/31 | 1,060 | 1,082 | 1,060 | 1,081 | 37,200 |
2024/01/30 | 1,072 | 1,082 | 1,060 | 1,061 | 110,400 |
2024/01/29 | 1,084 | 1,098 | 1,077 | 1,078 | 38,400 |
2024/01/26 | 1,104 | 1,104 | 1,076 | 1,077 | 44,700 |
2024/01/25 | 1,097 | 1,115 | 1,095 | 1,107 | 25,800 |
2024/01/24 | 1,103 | 1,113 | 1,093 | 1,101 | 46,100 |
2024/01/23 | 1,131 | 1,137 | 1,102 | 1,102 | 74,200 |
2024/01/22 | 1,127 | 1,149 | 1,118 | 1,131 | 48,800 |
2024/01/19 | 1,158 | 1,158 | 1,111 | 1,127 | 128,900 |
2024/01/18 | 1,147 | 1,164 | 1,110 | 1,145 | 165,900 |
2024/01/17 | 1,094 | 1,143 | 1,078 | 1,133 | 220,500 |
2024/01/16 | 1,018 | 1,096 | 1,018 | 1,094 | 194,200 |
2024/01/15 | 991 | 1,023 | 973 | 1,016 | 139,000 |
2024/01/12 | 996 | 999 | 973 | 984 | 84,100 |
2024/01/11 | 1,001 | 1,005 | 996 | 997 | 28,600 |
2024/01/10 | 1,004 | 1,004 | 988 | 1,000 | 34,000 |
2024/01/09 | 1,011 | 1,020 | 994 | 1,002 | 60,100 |
2024/01/05 | 1,029 | 1,029 | 1,005 | 1,009 | 40,700 |
2024/01/04 | 1,004 | 1,042 | 1,002 | 1,026 | 115,900 |
2023/12/29 | 972 | 982 | 968 | 981 | 31,800 |
2023/12/28 | 960 | 975 | 959 | 971 | 27,100 |
2023/12/27 | 972 | 972 | 960 | 965 | 17,700 |
2023/12/26 | 956 | 967 | 956 | 966 | 12,900 |
2023/12/25 | 965 | 978 | 955 | 956 | 21,500 |
2023/12/22 | 958 | 971 | 953 | 962 | 31,600 |
2023/12/21 | 941 | 958 | 941 | 947 | 35,800 |
2023/12/20 | 939 | 948 | 939 | 947 | 23,800 |
2023/12/19 | 932 | 939 | 922 | 939 | 25,200 |
2023/12/18 | 914 | 926 | 907 | 923 | 31,000 |
2023/12/15 | 910 | 920 | 907 | 914 | 24,900 |
2023/12/14 | 936 | 936 | 906 | 908 | 35,200 |
2023/12/13 | 933 | 938 | 920 | 928 | 36,300 |
2023/12/12 | 947 | 948 | 932 | 932 | 18,100 |
2023/12/11 | 938 | 948 | 936 | 947 | 37,200 |
2023/12/08 | 942 | 947 | 924 | 926 | 39,200 |
2023/12/07 | 952 | 960 | 948 | 951 | 17,700 |
2023/12/06 | 950 | 960 | 948 | 956 | 33,700 |
2023/12/05 | 969 | 975 | 950 | 950 | 25,900 |
2023/12/04 | 969 | 976 | 957 | 974 | 24,100 |
2023/12/01 | 984 | 984 | 966 | 967 | 41,100 |
2023/11/30 | 957 | 979 | 952 | 979 | 39,900 |
2023/11/29 | 962 | 964 | 946 | 958 | 43,200 |
2023/11/28 | 973 | 978 | 964 | 978 | 97,400 |
2023/11/27 | 988 | 995 | 971 | 973 | 38,600 |
2023/11/24 | 971 | 978 | 969 | 973 | 24,300 |
2023/11/22 | 964 | 979 | 964 | 966 | 40,200 |
2023/11/21 | 956 | 967 | 955 | 963 | 33,000 |
2023/11/20 | 965 | 979 | 959 | 959 | 47,100 |
2023/11/17 | 936 | 965 | 936 | 965 | 48,300 |
2023/11/16 | 941 | 953 | 936 | 936 | 41,400 |
2023/11/15 | 945 | 955 | 942 | 947 | 43,800 |
2023/11/14 | 942 | 951 | 936 | 944 | 26,700 |
2023/11/13 | 947 | 955 | 934 | 942 | 39,600 |
2023/11/10 | 929 | 943 | 925 | 941 | 33,100 |
2023/11/09 | 921 | 938 | 920 | 932 | 47,600 |
2023/11/08 | 942 | 945 | 926 | 927 | 57,900 |
2023/11/07 | 941 | 949 | 932 | 937 | 35,200 |
2023/11/06 | 939 | 947 | 935 | 941 | 48,800 |
2023/11/02 | 959 | 959 | 927 | 932 | 55,100 |
2023/11/01 | 945 | 952 | 933 | 952 | 66,100 |
2023/10/31 | 906 | 936 | 902 | 932 | 100,500 |
2023/10/30 | 915 | 921 | 895 | 904 | 167,100 |
2023/10/27 | 898 | 914 | 898 | 914 | 69,700 |
2023/10/26 | 883 | 898 | 883 | 891 | 48,400 |
2023/10/25 | 900 | 913 | 892 | 893 | 61,000 |
2023/10/24 | 881 | 894 | 863 | 888 | 85,100 |
2023/10/23 | 883 | 896 | 875 | 875 | 72,500 |
2023/10/20 | 888 | 891 | 876 | 885 | 63,600 |
2023/10/19 | 890 | 894 | 881 | 888 | 62,500 |
2023/10/18 | 892 | 906 | 889 | 905 | 66,200 |
2023/10/17 | 888 | 902 | 876 | 885 | 68,900 |
2023/10/16 | 885 | 910 | 873 | 884 | 128,300 |
2023/10/13 | 939 | 960 | 885 | 894 | 279,100 |
2023/10/12 | 951 | 973 | 949 | 969 | 94,100 |
2023/10/11 | 975 | 979 | 942 | 950 | 116,400 |
2023/10/10 | 991 | 1,007 | 978 | 980 | 61,500 |
2023/10/06 | 993 | 1,001 | 991 | 991 | 45,000 |
2023/10/05 | 970 | 998 | 970 | 983 | 73,600 |
2023/10/04 | 976 | 995 | 963 | 966 | 107,100 |
2023/10/03 | 1,019 | 1,022 | 999 | 1,000 | 73,300 |
2023/10/02 | 1,023 | 1,046 | 1,023 | 1,024 | 46,800 |
2023/09/29 | 1,026 | 1,057 | 1,015 | 1,021 | 72,900 |
2023/09/28 | 1,024 | 1,038 | 1,019 | 1,024 | 48,000 |
2023/09/27 | 1,010 | 1,024 | 999 | 1,024 | 46,800 |
2023/09/26 | 1,034 | 1,034 | 1,009 | 1,010 | 25,500 |
2023/09/25 | 1,022 | 1,041 | 1,020 | 1,027 | 34,900 |
2023/09/22 | 998 | 1,024 | 998 | 1,016 | 42,600 |
2023/09/21 | 1,033 | 1,033 | 1,009 | 1,009 | 53,400 |
2023/09/20 | 1,049 | 1,058 | 1,039 | 1,039 | 122,900 |
2023/09/19 | 1,019 | 1,044 | 1,014 | 1,044 | 65,000 |
2023/09/15 | 1,023 | 1,023 | 1,005 | 1,008 | 75,800 |
2023/09/14 | 1,038 | 1,038 | 995 | 1,009 | 141,200 |
2023/09/13 | 1,060 | 1,061 | 1,029 | 1,031 | 69,800 |
2023/09/12 | 1,050 | 1,062 | 1,041 | 1,055 | 46,500 |
2023/09/11 | 1,034 | 1,049 | 1,031 | 1,041 | 69,400 |
2023/09/08 | 1,023 | 1,039 | 1,023 | 1,036 | 52,400 |
2023/09/07 | 1,020 | 1,032 | 1,012 | 1,028 | 52,500 |
2023/09/06 | 1,025 | 1,038 | 1,023 | 1,026 | 60,200 |
2023/09/05 | 1,014 | 1,025 | 1,007 | 1,023 | 49,800 |
2023/09/04 | 1,030 | 1,030 | 1,012 | 1,016 | 80,800 |
2023/09/01 | 1,020 | 1,034 | 1,016 | 1,029 | 94,800 |
2023/08/31 | 979 | 1,018 | 971 | 1,011 | 160,800 |
2023/08/30 | 975 | 987 | 964 | 969 | 60,300 |
2023/08/29 | 969 | 978 | 961 | 972 | 42,000 |
2023/08/28 | 949 | 967 | 949 | 958 | 47,300 |
2023/08/25 | 950 | 956 | 945 | 949 | 29,400 |
2023/08/24 | 952 | 964 | 946 | 954 | 36,000 |
2023/08/23 | 937 | 949 | 933 | 949 | 27,500 |
2023/08/22 | 940 | 947 | 931 | 937 | 25,400 |
2023/08/21 | 928 | 945 | 928 | 939 | 57,300 |
2023/08/18 | 928 | 945 | 921 | 928 | 82,400 |
2023/08/17 | 949 | 950 | 925 | 945 | 89,100 |
2023/08/16 | 954 | 967 | 949 | 961 | 38,900 |
2023/08/15 | 959 | 968 | 957 | 961 | 32,400 |
2023/08/14 | 972 | 975 | 954 | 956 | 50,600 |
2023/08/10 | 972 | 985 | 967 | 975 | 33,300 |
2023/08/09 | 977 | 987 | 962 | 972 | 73,800 |
2023/08/08 | 961 | 977 | 955 | 977 | 98,100 |
2023/08/07 | 935 | 957 | 931 | 954 | 116,400 |
2023/08/04 | 914 | 924 | 904 | 921 | 46,700 |
2023/08/03 | 913 | 920 | 910 | 914 | 121,900 |
2023/08/02 | 916 | 929 | 909 | 917 | 59,300 |
2023/08/01 | 919 | 932 | 911 | 927 | 64,500 |
2023/07/31 | 899 | 919 | 899 | 917 | 70,900 |
2023/07/28 | 875 | 894 | 868 | 890 | 204,000 |
2023/07/27 | 897 | 898 | 885 | 885 | 126,300 |
2023/07/26 | 908 | 920 | 901 | 905 | 98,600 |
2023/07/25 | 908 | 908 | 891 | 906 | 114,700 |
2023/07/24 | 910 | 921 | 896 | 909 | 97,000 |
2023/07/21 | 890 | 910 | 888 | 900 | 144,900 |
2023/07/20 | 899 | 911 | 890 | 895 | 171,200 |
2023/07/19 | 880 | 898 | 871 | 894 | 257,700 |
2023/07/18 | 830 | 890 | 815 | 890 | 574,800 |
2023/07/14 | 792 | 797 | 767 | 785 | 404,400 |
2023/07/13 | 781 | 796 | 777 | 796 | 56,900 |
2023/07/12 | 800 | 803 | 782 | 782 | 80,400 |
2023/07/11 | 804 | 816 | 796 | 798 | 60,900 |
2023/07/10 | 810 | 814 | 801 | 804 | 43,300 |
2023/07/07 | 809 | 818 | 800 | 811 | 32,000 |
2023/07/06 | 821 | 822 | 814 | 814 | 49,700 |
2023/07/05 | 828 | 831 | 819 | 822 | 55,100 |
2023/07/04 | 837 | 843 | 831 | 834 | 60,600 |
2023/07/03 | 838 | 848 | 832 | 839 | 73,800 |
2023/06/30 | 827 | 835 | 825 | 833 | 38,500 |
2023/06/29 | 820 | 828 | 817 | 827 | 30,200 |
2023/06/28 | 808 | 829 | 807 | 818 | 100,000 |
2023/06/27 | 813 | 813 | 790 | 799 | 68,900 |
2023/06/26 | 795 | 815 | 787 | 813 | 61,000 |
2023/06/23 | 801 | 807 | 784 | 796 | 76,900 |
2023/06/22 | 804 | 811 | 793 | 795 | 50,800 |
2023/06/21 | 785 | 810 | 781 | 804 | 66,100 |
2023/06/20 | 783 | 793 | 779 | 781 | 28,400 |
2023/06/19 | 777 | 792 | 776 | 786 | 55,500 |
2023/06/16 | 753 | 776 | 741 | 774 | 71,000 |
2023/06/15 | 761 | 766 | 754 | 754 | 25,500 |
2023/06/14 | 775 | 775 | 760 | 760 | 36,800 |
2023/06/13 | 770 | 775 | 763 | 766 | 42,500 |
2023/06/12 | 763 | 774 | 752 | 774 | 57,700 |
2023/06/09 | 754 | 762 | 744 | 759 | 75,700 |
2023/06/08 | 746 | 770 | 744 | 747 | 120,400 |
2023/06/07 | 744 | 752 | 733 | 747 | 105,200 |