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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,538 | 1,555 | 1,518 | 1,520 | 21,300 |
| 2026/07/02 | 1,524 | 1,544 | 1,524 | 1,529 | 22,400 |
| 2026/07/01 | 1,496 | 1,522 | 1,496 | 1,519 | 15,000 |
| 2026/06/30 | 1,503 | 1,504 | 1,487 | 1,496 | 11,900 |
| 2026/06/29 | 1,502 | 1,515 | 1,494 | 1,509 | 20,200 |
| 2026/06/26 | 1,489 | 1,503 | 1,483 | 1,501 | 19,800 |
| 2026/06/25 | 1,477 | 1,485 | 1,473 | 1,483 | 14,500 |
| 2026/06/24 | 1,463 | 1,475 | 1,456 | 1,464 | 11,500 |
| 2026/06/23 | 1,470 | 1,470 | 1,449 | 1,464 | 21,300 |
| 2026/06/22 | 1,483 | 1,490 | 1,468 | 1,482 | 27,500 |
| 2026/06/19 | 1,474 | 1,488 | 1,459 | 1,459 | 60,700 |
| 2026/06/18 | 1,454 | 1,479 | 1,454 | 1,473 | 23,200 |
| 2026/06/17 | 1,458 | 1,469 | 1,454 | 1,454 | 17,700 |
| 2026/06/16 | 1,440 | 1,450 | 1,434 | 1,449 | 13,900 |
| 2026/06/15 | 1,430 | 1,449 | 1,430 | 1,440 | 11,800 |
| 2026/06/12 | 1,419 | 1,433 | 1,418 | 1,424 | 23,400 |
| 2026/06/11 | 1,435 | 1,437 | 1,405 | 1,411 | 15,300 |
| 2026/06/10 | 1,435 | 1,439 | 1,418 | 1,429 | 25,800 |
| 2026/06/09 | 1,419 | 1,445 | 1,419 | 1,434 | 17,800 |
| 2026/06/08 | 1,433 | 1,434 | 1,410 | 1,419 | 27,400 |
| 2026/06/05 | 1,420 | 1,443 | 1,420 | 1,435 | 11,400 |
| 2026/06/04 | 1,393 | 1,421 | 1,388 | 1,414 | 17,500 |
| 2026/06/03 | 1,381 | 1,402 | 1,374 | 1,402 | 19,300 |
| 2026/06/02 | 1,380 | 1,399 | 1,360 | 1,376 | 47,300 |
| 2026/06/01 | 1,417 | 1,417 | 1,387 | 1,388 | 38,200 |
| 2026/05/29 | 1,425 | 1,439 | 1,417 | 1,417 | 15,500 |
| 2026/05/28 | 1,420 | 1,429 | 1,407 | 1,425 | 21,800 |
| 2026/05/27 | 1,415 | 1,425 | 1,409 | 1,420 | 21,300 |
| 2026/05/26 | 1,412 | 1,424 | 1,402 | 1,415 | 20,500 |
| 2026/05/25 | 1,419 | 1,432 | 1,410 | 1,411 | 24,400 |
| 2026/05/22 | 1,420 | 1,421 | 1,410 | 1,411 | 17,100 |
| 2026/05/21 | 1,430 | 1,435 | 1,410 | 1,411 | 27,400 |
| 2026/05/20 | 1,449 | 1,452 | 1,412 | 1,428 | 38,600 |
| 2026/05/19 | 1,456 | 1,478 | 1,445 | 1,455 | 21,500 |
| 2026/05/18 | 1,475 | 1,482 | 1,442 | 1,442 | 31,500 |
| 2026/05/15 | 1,491 | 1,508 | 1,486 | 1,497 | 12,800 |
| 2026/05/14 | 1,490 | 1,496 | 1,462 | 1,485 | 48,000 |
| 2026/05/13 | 1,510 | 1,518 | 1,500 | 1,500 | 29,400 |
| 2026/05/12 | 1,510 | 1,530 | 1,506 | 1,524 | 9,400 |
| 2026/05/11 | 1,515 | 1,529 | 1,508 | 1,508 | 16,500 |
| 2026/05/08 | 1,512 | 1,518 | 1,496 | 1,507 | 20,700 |
| 2026/05/07 | 1,510 | 1,521 | 1,505 | 1,512 | 18,000 |
| 2026/05/01 | 1,505 | 1,505 | 1,488 | 1,503 | 17,300 |
| 2026/04/30 | 1,515 | 1,523 | 1,492 | 1,493 | 37,400 |
| 2026/04/28 | 1,484 | 1,555 | 1,484 | 1,555 | 25,900 |
| 2026/04/27 | 1,519 | 1,519 | 1,486 | 1,491 | 39,800 |
| 2026/04/24 | 1,504 | 1,528 | 1,497 | 1,498 | 31,900 |
| 2026/04/23 | 1,522 | 1,527 | 1,501 | 1,504 | 28,700 |
| 2026/04/22 | 1,550 | 1,554 | 1,525 | 1,525 | 30,100 |
| 2026/04/21 | 1,565 | 1,566 | 1,554 | 1,554 | 14,600 |
| 2026/04/20 | 1,562 | 1,565 | 1,551 | 1,554 | 18,000 |
| 2026/04/17 | 1,564 | 1,569 | 1,555 | 1,555 | 15,400 |
| 2026/04/16 | 1,586 | 1,586 | 1,567 | 1,567 | 14,400 |
| 2026/04/15 | 1,591 | 1,605 | 1,568 | 1,576 | 25,600 |
| 2026/04/14 | 1,600 | 1,604 | 1,574 | 1,574 | 16,900 |
| 2026/04/13 | 1,606 | 1,617 | 1,591 | 1,594 | 22,200 |
| 2026/04/10 | 1,626 | 1,634 | 1,607 | 1,611 | 14,800 |
| 2026/04/09 | 1,629 | 1,638 | 1,618 | 1,619 | 16,300 |
| 2026/04/08 | 1,620 | 1,636 | 1,620 | 1,630 | 23,000 |
| 2026/04/07 | 1,589 | 1,608 | 1,589 | 1,605 | 12,100 |
| 2026/04/06 | 1,586 | 1,596 | 1,586 | 1,588 | 13,300 |
| 2026/04/03 | 1,580 | 1,594 | 1,580 | 1,586 | 8,000 |
| 2026/03/27 | 1,595 | 1,634 | 1,590 | 1,612 | 91,700 |
| 2026/03/26 | 1,602 | 1,609 | 1,581 | 1,600 | 38,700 |
| 2026/03/25 | 1,610 | 1,620 | 1,600 | 1,605 | 36,700 |
| 2026/03/24 | 1,588 | 1,589 | 1,565 | 1,580 | 44,300 |
| 2026/03/23 | 1,603 | 1,604 | 1,558 | 1,561 | 73,500 |
| 2026/03/19 | 1,654 | 1,662 | 1,629 | 1,637 | 61,800 |
| 2026/03/18 | 1,648 | 1,678 | 1,647 | 1,678 | 33,300 |
| 2026/03/17 | 1,637 | 1,653 | 1,627 | 1,627 | 30,400 |
| 2026/03/16 | 1,626 | 1,639 | 1,618 | 1,628 | 38,800 |
| 2026/03/13 | 1,629 | 1,636 | 1,621 | 1,626 | 38,800 |
| 2026/03/12 | 1,639 | 1,639 | 1,621 | 1,631 | 44,300 |
| 2026/03/11 | 1,654 | 1,665 | 1,643 | 1,644 | 25,100 |
| 2026/03/10 | 1,630 | 1,647 | 1,624 | 1,629 | 31,000 |
| 2026/03/09 | 1,600 | 1,617 | 1,583 | 1,610 | 71,600 |
| 2026/03/06 | 1,700 | 1,700 | 1,650 | 1,670 | 40,200 |
| 2026/03/05 | 1,717 | 1,729 | 1,701 | 1,712 | 47,100 |
| 2026/03/04 | 1,715 | 1,715 | 1,640 | 1,661 | 76,600 |
| 2026/03/03 | 1,729 | 1,749 | 1,712 | 1,719 | 45,900 |
| 2026/03/02 | 1,738 | 1,747 | 1,720 | 1,732 | 36,700 |
| 2026/02/27 | 1,715 | 1,756 | 1,713 | 1,750 | 69,800 |
| 2026/02/26 | 1,722 | 1,729 | 1,700 | 1,705 | 40,700 |
| 2026/02/25 | 1,699 | 1,718 | 1,691 | 1,709 | 28,900 |
| 2026/02/24 | 1,672 | 1,706 | 1,650 | 1,698 | 29,000 |
| 2026/02/20 | 1,664 | 1,664 | 1,651 | 1,653 | 25,700 |
| 2026/02/19 | 1,661 | 1,668 | 1,653 | 1,668 | 19,700 |
| 2026/02/18 | 1,674 | 1,675 | 1,661 | 1,661 | 15,200 |
| 2026/02/17 | 1,661 | 1,673 | 1,642 | 1,658 | 15,200 |
| 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 |