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 |
|---|---|---|---|---|---|
| 2026/02/16 | 1,650 | 1,661 | 1,641 | 1,659 | 21,900 |
| 2026/02/13 | 1,681 | 1,681 | 1,648 | 1,650 | 33,600 |
| 2026/02/12 | 1,704 | 1,711 | 1,662 | 1,675 | 85,100 |
| 2026/02/10 | 1,707 | 1,719 | 1,704 | 1,707 | 37,900 |
| 2026/02/09 | 1,708 | 1,715 | 1,692 | 1,706 | 28,500 |
| 2026/02/06 | 1,674 | 1,688 | 1,670 | 1,682 | 28,900 |
| 2026/02/05 | 1,676 | 1,685 | 1,664 | 1,674 | 37,100 |
| 2026/02/04 | 1,649 | 1,668 | 1,640 | 1,655 | 32,400 |
| 2026/02/03 | 1,629 | 1,652 | 1,621 | 1,649 | 23,900 |
| 2026/02/02 | 1,646 | 1,655 | 1,617 | 1,620 | 28,000 |
| 2026/01/30 | 1,638 | 1,638 | 1,609 | 1,633 | 25,500 |
| 2026/01/29 | 1,624 | 1,629 | 1,607 | 1,628 | 37,700 |
| 2026/01/28 | 1,641 | 1,641 | 1,621 | 1,621 | 38,900 |
| 2026/01/27 | 1,641 | 1,654 | 1,627 | 1,641 | 29,100 |
| 2026/01/26 | 1,680 | 1,682 | 1,645 | 1,645 | 46,800 |
| 2026/01/23 | 1,717 | 1,721 | 1,690 | 1,700 | 36,400 |
| 2026/01/22 | 1,688 | 1,716 | 1,680 | 1,706 | 24,300 |
| 2026/01/21 | 1,671 | 1,690 | 1,663 | 1,685 | 34,900 |
| 2026/01/20 | 1,736 | 1,736 | 1,693 | 1,693 | 42,000 |
| 2026/01/19 | 1,760 | 1,765 | 1,736 | 1,736 | 40,400 |
| 2026/01/16 | 1,782 | 1,787 | 1,743 | 1,766 | 59,300 |
| 2026/01/15 | 1,752 | 1,778 | 1,744 | 1,768 | 53,700 |
| 2026/01/14 | 1,705 | 1,783 | 1,682 | 1,752 | 118,100 |
| 2026/01/13 | 1,645 | 1,645 | 1,615 | 1,625 | 31,700 |
| 2026/01/09 | 1,581 | 1,608 | 1,581 | 1,608 | 16,400 |
| 2026/01/08 | 1,600 | 1,605 | 1,580 | 1,580 | 18,200 |
| 2026/01/07 | 1,595 | 1,608 | 1,590 | 1,590 | 15,700 |
| 2026/01/06 | 1,600 | 1,605 | 1,593 | 1,595 | 16,400 |
| 2026/01/05 | 1,593 | 1,620 | 1,588 | 1,588 | 22,600 |
| 2025/12/30 | 1,575 | 1,588 | 1,573 | 1,581 | 15,900 |
| 2025/12/29 | 1,580 | 1,581 | 1,569 | 1,575 | 21,600 |
| 2025/12/26 | 1,558 | 1,569 | 1,553 | 1,563 | 20,800 |
| 2025/12/25 | 1,561 | 1,561 | 1,550 | 1,558 | 11,100 |
| 2025/12/24 | 1,569 | 1,570 | 1,551 | 1,553 | 17,400 |
| 2025/12/23 | 1,537 | 1,560 | 1,537 | 1,559 | 14,900 |
| 2025/12/22 | 1,559 | 1,561 | 1,530 | 1,535 | 28,400 |
| 2025/12/19 | 1,550 | 1,560 | 1,550 | 1,556 | 12,100 |
| 2025/12/18 | 1,545 | 1,574 | 1,541 | 1,550 | 39,600 |
| 2025/12/17 | 1,544 | 1,555 | 1,519 | 1,555 | 39,200 |
| 2025/12/16 | 1,526 | 1,530 | 1,510 | 1,517 | 21,200 |
| 2025/12/15 | 1,501 | 1,526 | 1,501 | 1,526 | 10,700 |
| 2025/12/12 | 1,520 | 1,520 | 1,492 | 1,501 | 21,700 |
| 2025/12/11 | 1,516 | 1,516 | 1,491 | 1,494 | 34,100 |
| 2025/12/10 | 1,497 | 1,520 | 1,497 | 1,520 | 22,800 |
| 2025/12/09 | 1,515 | 1,515 | 1,489 | 1,501 | 19,900 |
| 2025/12/08 | 1,499 | 1,505 | 1,494 | 1,499 | 17,200 |
| 2025/12/05 | 1,488 | 1,499 | 1,485 | 1,488 | 11,900 |
| 2025/12/04 | 1,480 | 1,498 | 1,480 | 1,488 | 11,800 |
| 2025/12/03 | 1,491 | 1,492 | 1,480 | 1,480 | 13,000 |
| 2025/12/02 | 1,500 | 1,500 | 1,483 | 1,488 | 11,300 |
| 2025/12/01 | 1,531 | 1,531 | 1,497 | 1,497 | 13,900 |
| 2025/11/28 | 1,518 | 1,534 | 1,518 | 1,534 | 13,200 |
| 2025/11/27 | 1,520 | 1,521 | 1,503 | 1,521 | 16,600 |
| 2025/11/26 | 1,517 | 1,530 | 1,508 | 1,520 | 26,800 |
| 2025/11/25 | 1,493 | 1,511 | 1,488 | 1,508 | 18,300 |
| 2025/11/21 | 1,451 | 1,482 | 1,451 | 1,482 | 22,100 |
| 2025/11/20 | 1,428 | 1,455 | 1,428 | 1,451 | 21,500 |
| 2025/11/19 | 1,438 | 1,440 | 1,426 | 1,428 | 16,400 |
| 2025/11/18 | 1,460 | 1,460 | 1,436 | 1,438 | 21,700 |
| 2025/11/17 | 1,470 | 1,473 | 1,460 | 1,460 | 11,100 |
| 2025/11/14 | 1,471 | 1,471 | 1,462 | 1,465 | 10,400 |
| 2025/11/13 | 1,465 | 1,475 | 1,460 | 1,471 | 12,300 |
| 2025/11/12 | 1,450 | 1,460 | 1,444 | 1,450 | 36,900 |
| 2025/11/11 | 1,471 | 1,471 | 1,443 | 1,457 | 19,100 |
| 2025/11/10 | 1,452 | 1,464 | 1,452 | 1,463 | 10,100 |
| 2025/11/07 | 1,445 | 1,449 | 1,440 | 1,442 | 10,400 |
| 2025/11/06 | 1,440 | 1,465 | 1,435 | 1,445 | 16,600 |
| 2025/11/05 | 1,446 | 1,468 | 1,420 | 1,436 | 29,500 |
| 2025/11/04 | 1,428 | 1,468 | 1,425 | 1,455 | 26,300 |
| 2025/10/31 | 1,432 | 1,445 | 1,416 | 1,434 | 28,600 |
| 2025/10/30 | 1,430 | 1,456 | 1,430 | 1,430 | 46,500 |
| 2025/10/29 | 1,470 | 1,470 | 1,433 | 1,441 | 26,700 |
| 2025/10/28 | 1,491 | 1,491 | 1,458 | 1,459 | 22,500 |
| 2025/10/27 | 1,508 | 1,510 | 1,482 | 1,491 | 29,500 |
| 2025/10/24 | 1,477 | 1,478 | 1,461 | 1,478 | 11,600 |
| 2025/10/23 | 1,444 | 1,481 | 1,444 | 1,457 | 22,800 |
| 2025/10/22 | 1,428 | 1,461 | 1,425 | 1,451 | 23,900 |
| 2025/10/21 | 1,435 | 1,435 | 1,419 | 1,419 | 20,900 |
| 2025/10/20 | 1,439 | 1,439 | 1,424 | 1,436 | 13,600 |
| 2025/10/17 | 1,428 | 1,428 | 1,416 | 1,420 | 12,200 |
| 2025/10/16 | 1,426 | 1,437 | 1,426 | 1,427 | 12,300 |
| 2025/10/15 | 1,415 | 1,432 | 1,415 | 1,432 | 18,400 |
| 2025/10/14 | 1,414 | 1,429 | 1,403 | 1,416 | 21,700 |
| 2025/10/10 | 1,434 | 1,434 | 1,419 | 1,420 | 18,400 |
| 2025/10/09 | 1,443 | 1,450 | 1,440 | 1,446 | 13,400 |
| 2025/10/08 | 1,450 | 1,462 | 1,445 | 1,445 | 16,000 |
| 2025/10/07 | 1,460 | 1,466 | 1,451 | 1,451 | 13,800 |
| 2025/10/06 | 1,476 | 1,476 | 1,450 | 1,460 | 27,600 |
| 2025/10/03 | 1,444 | 1,455 | 1,440 | 1,448 | 9,100 |
| 2025/10/02 | 1,442 | 1,447 | 1,436 | 1,440 | 14,600 |
| 2025/10/01 | 1,486 | 1,487 | 1,440 | 1,442 | 27,800 |
| 2025/09/30 | 1,500 | 1,500 | 1,482 | 1,490 | 20,300 |
| 2025/09/29 | 1,501 | 1,513 | 1,487 | 1,501 | 27,700 |
| 2025/09/26 | 1,530 | 1,541 | 1,530 | 1,539 | 52,900 |
| 2025/09/25 | 1,529 | 1,543 | 1,527 | 1,531 | 23,000 |
| 2025/09/24 | 1,530 | 1,532 | 1,517 | 1,525 | 17,600 |
| 2025/09/22 | 1,569 | 1,579 | 1,531 | 1,531 | 77,400 |
| 2025/09/19 | 1,502 | 1,597 | 1,495 | 1,597 | 57,500 |
| 2025/09/18 | 1,510 | 1,510 | 1,492 | 1,502 | 12,500 |
| 2025/09/17 | 1,517 | 1,517 | 1,492 | 1,495 | 21,400 |
| 2025/09/16 | 1,499 | 1,517 | 1,491 | 1,517 | 17,600 |
| 2025/09/12 | 1,501 | 1,505 | 1,494 | 1,495 | 16,900 |
| 2025/09/11 | 1,495 | 1,505 | 1,495 | 1,505 | 12,600 |
| 2025/09/10 | 1,499 | 1,499 | 1,486 | 1,495 | 16,400 |
| 2025/09/09 | 1,502 | 1,519 | 1,487 | 1,492 | 31,500 |
| 2025/09/08 | 1,523 | 1,523 | 1,499 | 1,501 | 34,400 |
| 2025/09/05 | 1,560 | 1,566 | 1,494 | 1,503 | 84,600 |
| 2025/09/04 | 1,501 | 1,543 | 1,493 | 1,530 | 69,800 |
| 2025/09/03 | 1,455 | 1,476 | 1,450 | 1,471 | 35,100 |
| 2025/09/02 | 1,435 | 1,462 | 1,431 | 1,454 | 31,100 |
| 2025/09/01 | 1,436 | 1,455 | 1,417 | 1,428 | 25,200 |
| 2025/08/29 | 1,440 | 1,440 | 1,426 | 1,436 | 11,300 |
| 2025/08/28 | 1,434 | 1,435 | 1,424 | 1,430 | 12,100 |
| 2025/08/27 | 1,439 | 1,440 | 1,429 | 1,432 | 15,900 |
| 2025/08/26 | 1,452 | 1,459 | 1,434 | 1,439 | 26,900 |
| 2025/08/25 | 1,419 | 1,449 | 1,418 | 1,447 | 33,400 |
| 2025/08/22 | 1,408 | 1,415 | 1,405 | 1,410 | 20,300 |
| 2025/08/21 | 1,408 | 1,413 | 1,405 | 1,409 | 18,000 |
| 2025/08/20 | 1,412 | 1,412 | 1,405 | 1,408 | 12,000 |
| 2025/08/19 | 1,415 | 1,415 | 1,411 | 1,412 | 12,200 |
| 2025/08/18 | 1,415 | 1,415 | 1,407 | 1,411 | 18,800 |
| 2025/08/15 | 1,400 | 1,417 | 1,392 | 1,417 | 28,600 |
| 2025/08/14 | 1,412 | 1,416 | 1,394 | 1,403 | 26,500 |
| 2025/08/13 | 1,430 | 1,430 | 1,413 | 1,417 | 24,200 |
| 2025/08/12 | 1,401 | 1,430 | 1,401 | 1,430 | 60,800 |
| 2025/08/08 | 1,411 | 1,433 | 1,384 | 1,391 | 84,100 |
| 2025/08/07 | 1,303 | 1,315 | 1,301 | 1,315 | 19,400 |
| 2025/08/06 | 1,293 | 1,308 | 1,281 | 1,303 | 16,800 |
| 2025/08/05 | 1,290 | 1,292 | 1,278 | 1,281 | 10,400 |
| 2025/08/04 | 1,264 | 1,280 | 1,263 | 1,279 | 17,400 |
| 2025/08/01 | 1,268 | 1,289 | 1,268 | 1,289 | 17,600 |
| 2025/07/31 | 1,247 | 1,264 | 1,247 | 1,264 | 21,700 |
| 2025/07/30 | 1,238 | 1,243 | 1,238 | 1,238 | 14,300 |
| 2025/07/29 | 1,240 | 1,242 | 1,232 | 1,233 | 21,600 |
| 2025/07/28 | 1,248 | 1,248 | 1,234 | 1,239 | 32,800 |
| 2025/07/25 | 1,248 | 1,248 | 1,235 | 1,236 | 15,100 |
| 2025/07/24 | 1,243 | 1,249 | 1,237 | 1,244 | 24,200 |
| 2025/07/23 | 1,240 | 1,250 | 1,238 | 1,240 | 21,900 |
| 2025/07/22 | 1,231 | 1,246 | 1,225 | 1,238 | 15,100 |
| 2025/07/18 | 1,248 | 1,248 | 1,230 | 1,234 | 8,700 |
| 2025/07/17 | 1,249 | 1,249 | 1,234 | 1,237 | 7,500 |
| 2025/07/16 | 1,263 | 1,263 | 1,241 | 1,244 | 9,800 |
| 2025/07/15 | 1,265 | 1,265 | 1,251 | 1,253 | 9,400 |
| 2025/07/14 | 1,245 | 1,260 | 1,245 | 1,254 | 17,700 |
| 2025/07/11 | 1,235 | 1,245 | 1,233 | 1,238 | 37,400 |
| 2025/07/10 | 1,241 | 1,241 | 1,222 | 1,222 | 27,600 |
| 2025/07/09 | 1,223 | 1,242 | 1,221 | 1,228 | 15,000 |
| 2025/07/08 | 1,215 | 1,225 | 1,215 | 1,215 | 16,400 |
| 2025/07/07 | 1,227 | 1,231 | 1,215 | 1,215 | 7,400 |
| 2025/07/04 | 1,233 | 1,233 | 1,220 | 1,220 | 5,400 |
| 2025/07/03 | 1,218 | 1,235 | 1,217 | 1,223 | 8,900 |
| 2025/07/02 | 1,215 | 1,241 | 1,214 | 1,215 | 25,600 |
| 2025/07/01 | 1,223 | 1,226 | 1,215 | 1,215 | 21,300 |
| 2025/06/30 | 1,229 | 1,239 | 1,225 | 1,225 | 11,700 |
| 2025/06/27 | 1,232 | 1,234 | 1,219 | 1,228 | 22,500 |
| 2025/06/26 | 1,224 | 1,232 | 1,223 | 1,226 | 14,100 |
| 2025/06/25 | 1,235 | 1,235 | 1,213 | 1,222 | 23,200 |
| 2025/06/24 | 1,246 | 1,246 | 1,231 | 1,232 | 4,200 |
| 2025/06/23 | 1,236 | 1,237 | 1,229 | 1,229 | 6,700 |
| 2025/06/20 | 1,257 | 1,257 | 1,226 | 1,226 | 17,200 |
| 2025/06/19 | 1,251 | 1,251 | 1,243 | 1,248 | 8,400 |
| 2025/06/18 | 1,240 | 1,259 | 1,240 | 1,245 | 14,200 |
| 2025/06/17 | 1,257 | 1,257 | 1,240 | 1,241 | 16,500 |
| 2025/06/16 | 1,258 | 1,261 | 1,244 | 1,257 | 12,300 |
| 2025/06/13 | 1,240 | 1,255 | 1,231 | 1,249 | 29,500 |
| 2025/06/12 | 1,276 | 1,276 | 1,255 | 1,255 | 18,700 |
| 2025/06/11 | 1,301 | 1,301 | 1,275 | 1,276 | 15,500 |
| 2025/06/10 | 1,315 | 1,330 | 1,300 | 1,303 | 22,900 |
| 2025/06/09 | 1,317 | 1,334 | 1,306 | 1,315 | 25,400 |
| 2025/06/06 | 1,285 | 1,312 | 1,279 | 1,306 | 32,800 |
| 2025/06/05 | 1,267 | 1,295 | 1,262 | 1,294 | 24,300 |
| 2025/06/04 | 1,269 | 1,282 | 1,265 | 1,275 | 21,800 |
| 2025/06/03 | 1,251 | 1,267 | 1,235 | 1,265 | 26,500 |
| 2025/06/02 | 1,246 | 1,255 | 1,243 | 1,243 | 7,900 |
| 2025/05/30 | 1,235 | 1,253 | 1,235 | 1,248 | 10,800 |
| 2025/05/29 | 1,241 | 1,256 | 1,237 | 1,248 | 17,200 |
| 2025/05/28 | 1,249 | 1,249 | 1,233 | 1,233 | 10,300 |
| 2025/05/27 | 1,236 | 1,246 | 1,235 | 1,238 | 5,000 |
| 2025/05/26 | 1,248 | 1,251 | 1,238 | 1,238 | 11,300 |
| 2025/05/23 | 1,230 | 1,249 | 1,227 | 1,249 | 11,300 |
| 2025/05/22 | 1,231 | 1,236 | 1,226 | 1,226 | 13,200 |
| 2025/05/21 | 1,250 | 1,250 | 1,238 | 1,243 | 11,400 |
| 2025/05/20 | 1,233 | 1,255 | 1,228 | 1,230 | 15,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,234 | 1,244 | 11,500 |
| 2025/05/16 | 1,230 | 1,242 | 1,227 | 1,232 | 9,900 |
| 2025/05/15 | 1,234 | 1,245 | 1,221 | 1,228 | 19,200 |
| 2025/05/14 | 1,267 | 1,299 | 1,200 | 1,234 | 170,400 |
| 2025/05/13 | 1,304 | 1,321 | 1,300 | 1,316 | 20,400 |
| 2025/05/12 | 1,304 | 1,316 | 1,293 | 1,304 | 23,000 |
| 2025/05/09 | 1,285 | 1,315 | 1,270 | 1,303 | 33,300 |
| 2025/05/08 | 1,300 | 1,308 | 1,280 | 1,286 | 59,400 |
| 2025/05/07 | 1,219 | 1,248 | 1,216 | 1,241 | 18,300 |
| 2025/05/02 | 1,234 | 1,242 | 1,216 | 1,222 | 9,800 |
| 2025/05/01 | 1,242 | 1,242 | 1,225 | 1,237 | 10,000 |
| 2025/04/30 | 1,253 | 1,253 | 1,230 | 1,248 | 11,800 |
| 2025/04/28 | 1,239 | 1,261 | 1,220 | 1,261 | 22,300 |
| 2025/04/25 | 1,222 | 1,240 | 1,220 | 1,240 | 6,400 |
| 2025/04/24 | 1,249 | 1,250 | 1,217 | 1,226 | 11,100 |
| 2025/04/23 | 1,248 | 1,250 | 1,233 | 1,249 | 12,700 |
| 2025/04/22 | 1,212 | 1,238 | 1,212 | 1,224 | 12,100 |