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
2010/12/30 755 756 742 742 6,700
2010/12/29 751 755 745 755 6,100
2010/12/28 761 768 747 751 21,500
2010/12/27 745 751 744 746 14,400
2010/12/24 734 744 734 743 7,600
2010/12/22 744 751 730 744 12,300
2010/12/21 739 750 739 750 14,600
2010/12/20 753 753 730 737 15,000
2010/12/17 740 751 739 746 20,500
2010/12/16 719 740 715 740 26,500
2010/12/15 715 719 710 715 19,700
2010/12/14 702 710 700 710 17,600
2010/12/13 698 701 698 700 17,600
2010/12/10 695 698 688 697 51,100
2010/12/09 703 703 699 699 29,900
2010/12/08 701 701 689 699 36,500
2010/12/07 693 701 693 701 23,500
2010/12/06 695 696 691 693 5,600
2010/12/03 699 699 688 689 11,600
2010/12/02 689 694 683 688 8,800
2010/12/01 678 683 678 680 9,000
2010/11/30 699 699 683 684 14,200
2010/11/29 684 697 683 694 12,400
2010/11/26 684 686 677 683 13,200
2010/11/25 685 689 685 685 13,900
2010/11/24 691 692 680 683 19,400
2010/11/22 709 709 696 697 10,400
2010/11/19 704 705 695 699 8,200
2010/11/18 700 700 695 700 10,700
2010/11/17 696 700 694 698 10,700
2010/11/16 699 699 688 692 11,600
2010/11/15 670 695 670 688 17,000
2010/11/12 660 677 660 670 19,400
2010/11/11 660 660 657 659 29,900
2010/11/10 660 663 658 659 28,800
2010/11/09 660 661 659 659 11,500
2010/11/08 665 665 659 660 14,500
2010/11/05 652 668 652 665 12,100
2010/11/04 645 669 644 645 21,700
2010/11/02 650 653 640 641 16,700
2010/11/01 666 666 650 651 15,100
2010/10/29 674 674 642 665 27,000
2010/10/28 675 675 668 675 24,900
2010/10/27 675 678 672 675 11,600
2010/10/26 675 680 670 673 26,000
2010/10/25 674 676 669 671 20,200
2010/10/22 680 680 673 674 42,100
2010/10/21 696 697 680 680 24,600
2010/10/20 718 718 696 696 24,300
2010/10/19 722 728 720 721 14,400
2010/10/18 725 726 718 725 30,600
2010/10/15 736 736 728 729 16,700
2010/10/14 737 740 735 737 20,200
2010/10/13 750 751 737 742 22,900
2010/10/12 804 804 755 760 25,800
2010/10/08 810 820 809 809 8,100
2010/10/07 818 825 812 817 9,200
2010/10/06 821 823 808 820 6,800
2010/10/05 790 810 789 810 6,100
2010/10/04 808 808 793 797 9,700
2010/10/01 822 822 794 801 13,500
2010/09/30 844 851 821 822 10,800
2010/09/29 840 850 840 850 11,600
2010/09/28 844 845 831 845 38,500
2010/09/27 862 870 860 863 121,400
2010/09/24 858 868 856 862 17,900
2010/09/22 856 870 856 859 5,900
2010/09/21 860 866 854 854 9,600
2010/09/17 850 855 847 853 12,400
2010/09/16 846 847 842 844 4,400
2010/09/15 833 849 832 841 11,300
2010/09/14 831 836 831 833 8,800
2010/09/13 839 840 834 834 11,900
2010/09/10 850 850 840 842 25,200
2010/09/09 849 849 840 846 5,700
2010/09/08 838 846 833 835 4,900
2010/09/07 837 850 837 846 3,600
2010/09/06 843 848 841 845 4,700
2010/09/03 828 841 828 840 3,800
2010/09/02 828 832 822 827 10,500
2010/09/01 824 824 821 821 12,600
2010/08/31 850 859 824 824 6,900
2010/08/30 863 869 838 861 7,600
2010/08/27 816 834 816 834 7,300
2010/08/26 820 839 815 816 5,600
2010/08/25 823 829 815 819 5,100
2010/08/24 829 832 819 823 6,800
2010/08/23 834 841 829 829 2,900
2010/08/20 857 858 837 837 5,800
2010/08/19 847 857 841 857 5,600
2010/08/18 846 853 836 844 5,700
2010/08/17 843 843 829 833 5,000
2010/08/16 830 840 830 830 4,100
2010/08/13 821 831 821 830 4,800
2010/08/12 815 830 815 827 6,900
2010/08/11 848 848 830 830 9,700
2010/08/10 865 870 853 853 4,400
2010/08/09 851 867 851 865 4,600
2010/08/06 845 857 841 851 5,300
2010/08/05 848 861 842 843 9,300
2010/08/04 860 863 846 848 8,200
2010/08/03 855 868 855 860 3,700
2010/08/02 868 873 855 855 5,900
2010/07/30 896 896 857 857 12,000
2010/07/29 931 931 907 908 21,200
2010/07/28 890 904 889 901 10,500
2010/07/27 872 881 866 881 2,000
2010/07/26 877 889 866 868 2,700
2010/07/23 860 877 856 870 4,200
2010/07/22 845 848 843 845 4,300
2010/07/21 846 855 845 845 2,800
2010/07/20 855 859 849 851 2,700
2010/07/16 857 858 855 855 5,900
2010/07/15 861 865 856 856 6,200
2010/07/14 869 898 845 875 6,600
2010/07/13 874 880 857 857 7,700
2010/07/12 874 895 868 874 6,200
2010/07/09 880 896 878 889 7,800
2010/07/08 850 888 850 882 11,500
2010/07/07 843 850 842 848 6,800
2010/07/06 838 847 838 847 2,900
2010/07/05 838 845 838 838 4,700
2010/07/02 856 856 838 838 5,000
2010/07/01 839 853 838 843 3,000
2010/06/30 839 855 839 845 5,300
2010/06/29 855 855 845 852 4,100
2010/06/28 842 848 841 845 2,800
2010/06/25 841 844 841 841 3,600
2010/06/24 856 866 856 856 2,300
2010/06/23 873 888 844 856 13,500
2010/06/22 889 899 889 894 2,500
2010/06/21 885 917 885 890 9,500
2010/06/18 887 887 875 879 4,200
2010/06/17 884 892 872 872 10,100
2010/06/16 887 887 868 869 5,000
2010/06/15 869 885 867 867 2,800
2010/06/14 871 876 864 867 8,100
2010/06/11 861 864 851 856 18,400
2010/06/10 840 859 828 846 2,500
2010/06/09 832 855 832 845 3,600
2010/06/08 830 850 830 840 2,500
2010/06/07 838 846 835 837 6,600
2010/06/04 837 860 833 853 3,700
2010/06/03 823 854 823 852 5,000
2010/06/02 828 835 824 825 7,100
2010/06/01 837 837 827 829 3,700
2010/05/31 816 831 816 822 5,900
2010/05/28 835 838 815 816 10,500
2010/05/27 813 839 813 820 7,500
2010/05/26 819 821 812 816 9,300
2010/05/25 840 848 812 819 23,800
2010/05/24 855 859 847 850 9,500
2010/05/21 847 862 845 855 11,300
2010/05/20 907 910 861 862 18,700
2010/05/19 920 920 898 906 8,200
2010/05/18 930 930 909 917 3,900
2010/05/17 931 932 917 924 13,300
2010/05/14 905 949 901 946 37,100
2010/05/13 890 896 890 896 4,100
2010/05/12 909 909 888 889 4,200
2010/05/11 900 917 896 902 11,400
2010/05/10 854 893 846 885 8,600
2010/05/07 851 863 851 857 15,600
2010/05/06 901 902 885 885 21,900
2010/04/30 916 926 905 906 6,200
2010/04/28 932 933 900 901 14,900
2010/04/27 935 942 935 935 14,900
2010/04/26 924 943 924 934 18,400
2010/04/23 908 922 906 922 7,800
2010/04/22 912 919 899 918 13,100
2010/04/21 918 929 918 927 10,300
2010/04/20 916 920 911 918 3,600
2010/04/19 931 933 912 916 9,200
2010/04/16 953 954 940 941 7,600
2010/04/15 940 954 940 953 7,800
2010/04/14 950 950 936 942 7,400
2010/04/13 950 954 939 948 10,900
2010/04/12 947 950 942 947 6,600
2010/04/09 930 944 930 944 7,600
2010/04/08 942 947 933 936 8,400
2010/04/07 944 947 935 941 10,200
2010/04/06 940 940 934 935 9,500
2010/04/05 934 937 930 937 8,900
2010/04/02 945 945 926 938 8,800
2010/04/01 924 936 910 936 19,700
2010/03/31 949 949 921 935 12,400
2010/03/30 915 950 871 950 16,700
2010/03/29 935 935 920 920 9,100
2010/03/26 919 940 917 940 24,100
2010/03/25 896 918 892 905 11,400
2010/03/24 890 904 888 904 15,800
2010/03/23 894 894 890 890 6,600
2010/03/19 890 890 881 886 6,100
2010/03/18 888 889 880 880 4,600
2010/03/17 900 900 885 888 9,600
2010/03/16 869 875 865 870 6,900
2010/03/15 858 870 854 865 9,100
2010/03/12 850 854 838 853 19,800
2010/03/11 837 847 833 838 10,100
2010/03/10 833 844 833 840 8,000
2010/03/09 830 842 830 833 8,100
2010/03/08 826 827 816 822 7,700
2010/03/05 807 818 807 816 12,000
2010/03/04 817 817 805 805 7,200
2010/03/03 810 816 809 810 11,900
2010/03/02 806 816 806 815 27,300
2010/03/01 800 808 800 805 6,600
2010/02/26 797 810 792 800 10,600
2010/02/25 793 796 790 794 12,500
2010/02/24 798 798 788 794 25,200
2010/02/23 814 815 801 803 27,200
2010/02/22 815 820 812 814 32,100
2010/02/19 814 814 808 809 11,500
2010/02/18 814 814 810 813 8,000
2010/02/17 815 816 810 814 20,700
2010/02/16 809 813 809 810 5,600
2010/02/15 816 820 808 809 10,800
2010/02/12 826 826 819 819 10,100
2010/02/10 830 831 826 826 11,100
2010/02/09 832 835 829 832 9,800
2010/02/08 850 850 835 837 15,900
2010/02/05 877 878 850 850 12,300
2010/02/04 880 884 866 877 4,600
2010/02/03 870 894 870 875 5,100
2010/02/02 870 878 853 867 9,900
2010/02/01 866 866 851 855 10,800
2010/01/29 865 869 860 860 6,100
2010/01/28 870 876 865 865 5,700
2010/01/27 877 881 870 870 8,600
2010/01/26 900 906 880 880 9,000
2010/01/25 892 900 885 885 7,700
2010/01/22 904 904 883 894 13,600
2010/01/21 900 917 896 904 17,100
2010/01/20 953 953 883 902 27,500
2010/01/19 977 977 938 938 10,200
2010/01/18 948 960 948 949 8,200
2010/01/15 943 947 943 947 11,000
2010/01/14 951 968 951 958 6,500
2010/01/13 950 975 950 959 14,500
2010/01/12 949 977 949 959 7,400
2010/01/08 949 949 932 948 5,300
2010/01/07 927 949 927 939 5,200
2010/01/06 944 947 924 942 6,600
2010/01/05 948 957 929 929 4,100
2010/01/04 918 948 918 922 4,200

このページの先頭へ