前澤化成工業(7925)の株価時系列情報
前澤化成工業(7925)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,711 | 1,716 | 1,705 | 1,710 | 43,300 |
| 2024/04/24 | 1,713 | 1,725 | 1,708 | 1,725 | 22,200 |
| 2024/04/23 | 1,708 | 1,722 | 1,703 | 1,706 | 24,500 |
| 2024/04/22 | 1,701 | 1,709 | 1,687 | 1,700 | 45,400 |
| 2024/04/19 | 1,702 | 1,721 | 1,670 | 1,687 | 102,300 |
| 2024/04/18 | 1,717 | 1,731 | 1,704 | 1,719 | 63,200 |
| 2024/04/17 | 1,747 | 1,759 | 1,720 | 1,727 | 30,800 |
| 2024/04/16 | 1,785 | 1,785 | 1,748 | 1,750 | 35,900 |
| 2024/04/15 | 1,778 | 1,792 | 1,766 | 1,786 | 27,800 |
| 2024/04/12 | 1,772 | 1,774 | 1,761 | 1,770 | 32,100 |
| 2024/04/11 | 1,771 | 1,772 | 1,755 | 1,764 | 33,700 |
| 2024/04/10 | 1,746 | 1,778 | 1,745 | 1,773 | 29,700 |
| 2024/04/09 | 1,729 | 1,748 | 1,729 | 1,748 | 29,700 |
| 2024/04/08 | 1,734 | 1,734 | 1,717 | 1,731 | 43,600 |
| 2024/04/05 | 1,729 | 1,738 | 1,723 | 1,737 | 32,000 |
| 2024/04/04 | 1,744 | 1,744 | 1,726 | 1,734 | 38,200 |
| 2024/04/03 | 1,715 | 1,740 | 1,712 | 1,729 | 37,700 |
| 2024/04/02 | 1,719 | 1,743 | 1,712 | 1,715 | 36,600 |
| 2024/04/01 | 1,737 | 1,737 | 1,712 | 1,719 | 40,300 |
| 2024/03/29 | 1,718 | 1,751 | 1,718 | 1,743 | 41,700 |
| 2024/03/28 | 1,693 | 1,722 | 1,693 | 1,704 | 36,800 |
| 2024/03/27 | 1,700 | 1,728 | 1,700 | 1,718 | 42,400 |
| 2024/03/26 | 1,686 | 1,700 | 1,685 | 1,697 | 20,800 |
| 2024/03/25 | 1,694 | 1,698 | 1,681 | 1,691 | 26,800 |
| 2024/03/22 | 1,708 | 1,708 | 1,689 | 1,697 | 19,400 |
| 2024/03/21 | 1,709 | 1,712 | 1,697 | 1,701 | 19,400 |
| 2024/03/19 | 1,698 | 1,699 | 1,682 | 1,694 | 15,000 |
| 2024/03/18 | 1,718 | 1,725 | 1,691 | 1,697 | 26,400 |
| 2024/03/15 | 1,697 | 1,717 | 1,697 | 1,707 | 34,300 |
| 2024/03/14 | 1,689 | 1,695 | 1,680 | 1,692 | 18,100 |
| 2024/03/13 | 1,680 | 1,693 | 1,673 | 1,687 | 20,700 |
| 2024/03/12 | 1,659 | 1,677 | 1,645 | 1,677 | 19,900 |
| 2024/03/11 | 1,664 | 1,665 | 1,645 | 1,659 | 22,700 |
| 2024/03/08 | 1,652 | 1,678 | 1,652 | 1,667 | 54,400 |
| 2024/03/07 | 1,659 | 1,659 | 1,646 | 1,652 | 18,400 |
| 2024/03/06 | 1,640 | 1,652 | 1,635 | 1,643 | 30,100 |
| 2024/03/05 | 1,650 | 1,666 | 1,648 | 1,653 | 22,100 |
| 2024/03/04 | 1,668 | 1,668 | 1,642 | 1,648 | 24,700 |
| 2024/03/01 | 1,655 | 1,672 | 1,653 | 1,668 | 25,100 |
| 2024/02/29 | 1,660 | 1,667 | 1,649 | 1,660 | 29,500 |
| 2024/02/28 | 1,636 | 1,674 | 1,636 | 1,664 | 44,600 |
| 2024/02/27 | 1,608 | 1,647 | 1,608 | 1,647 | 51,100 |
| 2024/02/26 | 1,619 | 1,621 | 1,606 | 1,611 | 29,400 |
| 2024/02/22 | 1,597 | 1,612 | 1,591 | 1,611 | 37,800 |
| 2024/02/21 | 1,588 | 1,593 | 1,580 | 1,592 | 11,900 |
| 2024/02/20 | 1,579 | 1,594 | 1,579 | 1,588 | 15,400 |
| 2024/02/19 | 1,575 | 1,580 | 1,564 | 1,574 | 18,500 |
| 2024/02/16 | 1,586 | 1,590 | 1,577 | 1,578 | 31,000 |
| 2024/02/15 | 1,592 | 1,594 | 1,583 | 1,586 | 16,900 |
| 2024/02/14 | 1,602 | 1,602 | 1,585 | 1,588 | 22,900 |
| 2024/02/13 | 1,597 | 1,605 | 1,597 | 1,602 | 25,000 |
| 2024/02/09 | 1,589 | 1,607 | 1,589 | 1,598 | 21,500 |
| 2024/02/08 | 1,601 | 1,606 | 1,589 | 1,601 | 35,600 |
| 2024/02/07 | 1,590 | 1,608 | 1,590 | 1,605 | 33,300 |
| 2024/02/06 | 1,599 | 1,608 | 1,588 | 1,593 | 28,400 |
| 2024/02/05 | 1,590 | 1,600 | 1,590 | 1,599 | 36,800 |
| 2024/02/02 | 1,583 | 1,596 | 1,583 | 1,592 | 32,900 |
| 2024/02/01 | 1,575 | 1,587 | 1,573 | 1,581 | 30,900 |
| 2024/01/31 | 1,574 | 1,585 | 1,572 | 1,580 | 27,100 |
| 2024/01/30 | 1,590 | 1,593 | 1,585 | 1,587 | 26,600 |
| 2024/01/29 | 1,576 | 1,587 | 1,576 | 1,587 | 12,600 |
| 2024/01/26 | 1,577 | 1,583 | 1,572 | 1,572 | 20,100 |
| 2024/01/25 | 1,562 | 1,580 | 1,562 | 1,577 | 20,000 |
| 2024/01/24 | 1,580 | 1,583 | 1,565 | 1,567 | 30,100 |
| 2024/01/23 | 1,596 | 1,597 | 1,583 | 1,584 | 25,100 |
| 2024/01/22 | 1,591 | 1,599 | 1,591 | 1,597 | 20,200 |
| 2024/01/19 | 1,580 | 1,591 | 1,580 | 1,590 | 23,900 |
| 2024/01/18 | 1,579 | 1,587 | 1,578 | 1,584 | 18,400 |
| 2024/01/17 | 1,578 | 1,599 | 1,574 | 1,583 | 45,200 |
| 2024/01/16 | 1,593 | 1,598 | 1,575 | 1,576 | 42,700 |
| 2024/01/15 | 1,580 | 1,597 | 1,580 | 1,593 | 31,700 |
| 2024/01/12 | 1,585 | 1,593 | 1,579 | 1,586 | 52,100 |
| 2024/01/11 | 1,588 | 1,588 | 1,571 | 1,585 | 47,100 |
| 2024/01/10 | 1,551 | 1,577 | 1,551 | 1,572 | 68,200 |
| 2024/01/09 | 1,526 | 1,542 | 1,519 | 1,542 | 65,800 |
| 2024/01/05 | 1,526 | 1,549 | 1,521 | 1,523 | 72,700 |
| 2024/01/04 | 1,520 | 1,530 | 1,509 | 1,530 | 51,100 |
| 2023/12/29 | 1,499 | 1,532 | 1,499 | 1,525 | 83,500 |
| 2023/12/28 | 1,490 | 1,508 | 1,490 | 1,499 | 276,600 |
| 2023/12/27 | 1,516 | 1,521 | 1,505 | 1,511 | 532,200 |
| 2023/12/26 | 1,524 | 1,525 | 1,511 | 1,517 | 93,900 |
| 2023/12/25 | 1,534 | 1,534 | 1,518 | 1,521 | 48,600 |
| 2023/12/22 | 1,512 | 1,525 | 1,512 | 1,525 | 47,100 |
| 2023/12/21 | 1,512 | 1,514 | 1,508 | 1,512 | 49,000 |
| 2023/12/20 | 1,522 | 1,525 | 1,517 | 1,518 | 47,600 |
| 2023/12/19 | 1,524 | 1,525 | 1,512 | 1,522 | 43,800 |
| 2023/12/18 | 1,520 | 1,526 | 1,515 | 1,526 | 58,400 |
| 2023/12/15 | 1,548 | 1,552 | 1,527 | 1,527 | 84,700 |
| 2023/12/14 | 1,558 | 1,562 | 1,549 | 1,554 | 47,500 |
| 2023/12/13 | 1,567 | 1,567 | 1,553 | 1,560 | 20,600 |
| 2023/12/12 | 1,564 | 1,568 | 1,561 | 1,563 | 28,800 |
| 2023/12/11 | 1,548 | 1,558 | 1,548 | 1,558 | 29,100 |
| 2023/12/08 | 1,557 | 1,564 | 1,539 | 1,542 | 67,500 |
| 2023/12/07 | 1,570 | 1,573 | 1,558 | 1,561 | 109,700 |
| 2023/12/06 | 1,571 | 1,581 | 1,569 | 1,575 | 40,200 |
| 2023/12/05 | 1,578 | 1,588 | 1,570 | 1,570 | 53,500 |
| 2023/12/04 | 1,574 | 1,584 | 1,570 | 1,583 | 33,400 |
| 2023/12/01 | 1,582 | 1,585 | 1,570 | 1,570 | 38,400 |
| 2023/11/30 | 1,572 | 1,582 | 1,567 | 1,580 | 43,600 |
| 2023/11/29 | 1,564 | 1,577 | 1,564 | 1,568 | 24,100 |
| 2023/11/28 | 1,565 | 1,570 | 1,562 | 1,566 | 20,600 |
| 2023/11/27 | 1,570 | 1,578 | 1,562 | 1,565 | 48,100 |
| 2023/11/24 | 1,575 | 1,575 | 1,566 | 1,570 | 25,000 |
| 2023/11/22 | 1,565 | 1,575 | 1,562 | 1,563 | 28,100 |
| 2023/11/21 | 1,558 | 1,566 | 1,555 | 1,561 | 33,600 |
| 2023/11/20 | 1,568 | 1,575 | 1,560 | 1,560 | 41,800 |
| 2023/11/17 | 1,557 | 1,572 | 1,557 | 1,564 | 39,100 |
| 2023/11/16 | 1,554 | 1,560 | 1,545 | 1,556 | 27,700 |
| 2023/11/15 | 1,561 | 1,561 | 1,547 | 1,555 | 27,600 |
| 2023/11/14 | 1,550 | 1,559 | 1,547 | 1,551 | 18,700 |
| 2023/11/13 | 1,547 | 1,552 | 1,540 | 1,551 | 23,500 |
| 2023/11/10 | 1,530 | 1,543 | 1,526 | 1,542 | 39,700 |
| 2023/11/09 | 1,535 | 1,537 | 1,527 | 1,531 | 34,400 |
| 2023/11/08 | 1,530 | 1,543 | 1,518 | 1,529 | 40,500 |
| 2023/11/07 | 1,535 | 1,547 | 1,533 | 1,534 | 30,500 |
| 2023/11/06 | 1,533 | 1,538 | 1,520 | 1,534 | 42,600 |
| 2023/11/02 | 1,525 | 1,526 | 1,507 | 1,519 | 35,100 |
| 2023/11/01 | 1,509 | 1,524 | 1,509 | 1,518 | 63,000 |
| 2023/10/31 | 1,474 | 1,482 | 1,463 | 1,479 | 33,100 |
| 2023/10/30 | 1,475 | 1,480 | 1,460 | 1,467 | 54,100 |
| 2023/10/27 | 1,462 | 1,482 | 1,462 | 1,481 | 32,700 |
| 2023/10/26 | 1,469 | 1,481 | 1,460 | 1,462 | 47,800 |
| 2023/10/25 | 1,478 | 1,478 | 1,468 | 1,471 | 47,300 |
| 2023/10/24 | 1,479 | 1,480 | 1,451 | 1,474 | 83,800 |
| 2023/10/23 | 1,493 | 1,496 | 1,480 | 1,480 | 65,600 |
| 2023/10/20 | 1,494 | 1,500 | 1,485 | 1,493 | 51,700 |
| 2023/10/19 | 1,481 | 1,494 | 1,481 | 1,489 | 38,200 |
| 2023/10/18 | 1,497 | 1,501 | 1,480 | 1,491 | 42,700 |
| 2023/10/17 | 1,500 | 1,508 | 1,492 | 1,498 | 35,300 |
| 2023/10/16 | 1,501 | 1,511 | 1,491 | 1,494 | 65,900 |
| 2023/10/13 | 1,511 | 1,522 | 1,506 | 1,511 | 40,900 |
| 2023/10/12 | 1,506 | 1,526 | 1,506 | 1,524 | 50,200 |
| 2023/10/11 | 1,511 | 1,515 | 1,506 | 1,506 | 22,500 |
| 2023/10/10 | 1,505 | 1,513 | 1,502 | 1,511 | 64,200 |
| 2023/10/06 | 1,498 | 1,508 | 1,484 | 1,491 | 87,200 |
| 2023/10/05 | 1,487 | 1,499 | 1,483 | 1,492 | 95,700 |
| 2023/10/04 | 1,480 | 1,491 | 1,464 | 1,466 | 98,200 |
| 2023/10/03 | 1,512 | 1,512 | 1,490 | 1,492 | 65,700 |
| 2023/10/02 | 1,515 | 1,528 | 1,509 | 1,511 | 37,100 |
| 2023/09/29 | 1,528 | 1,529 | 1,511 | 1,514 | 30,800 |
| 2023/09/28 | 1,517 | 1,527 | 1,514 | 1,517 | 52,700 |
| 2023/09/27 | 1,535 | 1,548 | 1,523 | 1,548 | 44,200 |
| 2023/09/26 | 1,548 | 1,548 | 1,536 | 1,536 | 37,700 |
| 2023/09/25 | 1,526 | 1,551 | 1,526 | 1,545 | 35,900 |
| 2023/09/22 | 1,534 | 1,540 | 1,523 | 1,532 | 30,600 |
| 2023/09/21 | 1,540 | 1,543 | 1,535 | 1,538 | 27,400 |
| 2023/09/20 | 1,546 | 1,550 | 1,531 | 1,532 | 35,900 |
| 2023/09/19 | 1,529 | 1,536 | 1,520 | 1,535 | 29,900 |
| 2023/09/15 | 1,526 | 1,532 | 1,521 | 1,529 | 28,400 |
| 2023/09/14 | 1,525 | 1,527 | 1,514 | 1,520 | 30,700 |
| 2023/09/13 | 1,525 | 1,529 | 1,520 | 1,524 | 27,900 |
| 2023/09/12 | 1,531 | 1,533 | 1,524 | 1,528 | 11,200 |
| 2023/09/11 | 1,530 | 1,535 | 1,521 | 1,526 | 19,700 |
| 2023/09/08 | 1,525 | 1,534 | 1,524 | 1,525 | 30,500 |
| 2023/09/07 | 1,523 | 1,533 | 1,523 | 1,528 | 22,200 |
| 2023/09/06 | 1,530 | 1,538 | 1,527 | 1,532 | 22,700 |
| 2023/09/05 | 1,525 | 1,530 | 1,522 | 1,530 | 20,700 |
| 2023/09/04 | 1,522 | 1,525 | 1,509 | 1,524 | 41,300 |
| 2023/09/01 | 1,512 | 1,519 | 1,509 | 1,518 | 33,100 |
| 2023/08/31 | 1,510 | 1,515 | 1,508 | 1,510 | 27,400 |
| 2023/08/30 | 1,520 | 1,520 | 1,506 | 1,510 | 29,000 |
| 2023/08/29 | 1,520 | 1,522 | 1,510 | 1,513 | 18,300 |
| 2023/08/28 | 1,503 | 1,519 | 1,503 | 1,517 | 13,500 |
| 2023/08/25 | 1,500 | 1,508 | 1,500 | 1,501 | 18,700 |
| 2023/08/24 | 1,497 | 1,510 | 1,497 | 1,505 | 16,000 |
| 2023/08/23 | 1,505 | 1,505 | 1,492 | 1,501 | 13,800 |
| 2023/08/22 | 1,509 | 1,509 | 1,493 | 1,498 | 20,400 |
| 2023/08/21 | 1,499 | 1,513 | 1,498 | 1,502 | 17,700 |
| 2023/08/18 | 1,495 | 1,505 | 1,493 | 1,498 | 23,600 |
| 2023/08/17 | 1,490 | 1,499 | 1,484 | 1,498 | 23,800 |
| 2023/08/16 | 1,494 | 1,500 | 1,490 | 1,492 | 23,100 |
| 2023/08/15 | 1,484 | 1,500 | 1,482 | 1,499 | 25,100 |
| 2023/08/14 | 1,485 | 1,488 | 1,480 | 1,484 | 21,600 |
| 2023/08/10 | 1,465 | 1,478 | 1,457 | 1,478 | 23,600 |
| 2023/08/09 | 1,463 | 1,467 | 1,456 | 1,465 | 22,800 |
| 2023/08/08 | 1,466 | 1,477 | 1,466 | 1,470 | 29,600 |
| 2023/08/07 | 1,461 | 1,475 | 1,453 | 1,468 | 42,700 |
| 2023/08/04 | 1,473 | 1,485 | 1,465 | 1,466 | 36,600 |
| 2023/08/03 | 1,500 | 1,501 | 1,477 | 1,477 | 75,800 |
| 2023/08/02 | 1,509 | 1,516 | 1,502 | 1,504 | 38,300 |
| 2023/08/01 | 1,512 | 1,521 | 1,504 | 1,517 | 50,700 |
| 2023/07/31 | 1,541 | 1,542 | 1,528 | 1,530 | 33,400 |
| 2023/07/28 | 1,533 | 1,537 | 1,521 | 1,537 | 44,400 |
| 2023/07/27 | 1,525 | 1,534 | 1,524 | 1,534 | 20,200 |
| 2023/07/26 | 1,534 | 1,536 | 1,523 | 1,525 | 20,300 |
| 2023/07/25 | 1,529 | 1,540 | 1,529 | 1,534 | 22,000 |
| 2023/07/24 | 1,528 | 1,538 | 1,526 | 1,532 | 17,200 |
| 2023/07/21 | 1,531 | 1,534 | 1,517 | 1,521 | 24,200 |
| 2023/07/20 | 1,544 | 1,545 | 1,525 | 1,528 | 28,800 |
| 2023/07/19 | 1,545 | 1,553 | 1,531 | 1,543 | 50,200 |
| 2023/07/18 | 1,511 | 1,538 | 1,511 | 1,534 | 38,900 |
| 2023/07/14 | 1,520 | 1,521 | 1,504 | 1,510 | 26,300 |
| 2023/07/13 | 1,510 | 1,519 | 1,503 | 1,513 | 34,600 |
| 2023/07/12 | 1,513 | 1,515 | 1,505 | 1,505 | 29,300 |
| 2023/07/11 | 1,512 | 1,515 | 1,503 | 1,505 | 38,500 |
| 2023/07/10 | 1,499 | 1,509 | 1,495 | 1,500 | 45,700 |
| 2023/07/07 | 1,510 | 1,513 | 1,497 | 1,500 | 57,800 |
| 2023/07/06 | 1,503 | 1,534 | 1,502 | 1,515 | 60,500 |
| 2023/07/05 | 1,510 | 1,515 | 1,499 | 1,503 | 101,800 |
| 2023/07/04 | 1,540 | 1,540 | 1,517 | 1,517 | 68,800 |