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
2024/03/18 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
2023/06/06 752 772 731 743 315,500
2023/06/05 781 813 753 757 899,500
2023/06/02 700 707 696 706 51,700
2023/06/01 698 704 692 697 45,100
2023/05/31 713 719 701 702 74,700
2023/05/30 720 720 707 717 67,700
2023/05/29 728 736 728 732 144,700
2023/05/26 735 740 726 727 51,900

このページの先頭へ