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
2004/12/30 1,406 1,424 1,406 1,424 200
2004/12/29 1,405 1,425 1,405 1,425 400
2004/12/28 1,405 1,406 1,405 1,406 5,000
2004/12/27 1,435 1,435 1,405 1,405 4,700
2004/12/24 1,412 1,412 1,385 1,405 11,400
2004/12/22 1,406 1,410 1,390 1,410 11,100
2004/12/21 1,400 1,400 1,400 1,400 5,600
2004/12/20 1,405 1,405 1,395 1,400 2,900
2004/12/17 1,410 1,410 1,410 1,410 2,200
2004/12/16 1,405 1,415 1,405 1,410 7,500
2004/12/15 1,405 1,405 1,405 1,405 6,000
2004/12/14 1,405 1,405 1,405 1,405 80,000
2004/12/13 1,440 1,440 1,410 1,410 12,100
2004/12/10 1,410 1,410 1,405 1,410 3,900
2004/12/09 1,405 1,406 1,400 1,405 7,100
2004/12/08 1,405 1,405 1,405 1,405 200
2004/12/06 1,410 1,410 1,410 1,410 4,000
2004/12/03 1,420 1,420 1,400 1,405 11,500
2004/12/02 1,420 1,420 1,405 1,415 14,300
2004/12/01 1,405 1,424 1,405 1,424 1,800
2004/11/30 1,421 1,425 1,421 1,425 300
2004/11/29 1,420 1,420 1,420 1,420 3,900
2004/11/26 1,417 1,420 1,410 1,418 5,700
2004/11/25 1,418 1,418 1,410 1,418 2,100
2004/11/24 1,410 1,410 1,405 1,410 1,100
2004/11/22 1,405 1,405 1,400 1,405 9,800
2004/11/19 1,410 1,415 1,410 1,415 9,100
2004/11/18 1,409 1,410 1,405 1,410 5,800
2004/11/17 1,410 1,410 1,410 1,410 1,000
2004/11/16 1,410 1,410 1,400 1,400 37,800
2004/11/15 1,425 1,425 1,410 1,410 1,500
2004/11/12 1,406 1,406 1,405 1,405 4,300
2004/11/10 1,405 1,405 1,405 1,405 1,000
2004/11/09 1,410 1,410 1,410 1,410 1,400
2004/11/08 1,410 1,410 1,410 1,410 600
2004/11/05 1,425 1,425 1,405 1,405 1,300
2004/11/04 1,405 1,405 1,404 1,405 5,300
2004/11/02 1,445 1,445 1,406 1,410 700
2004/11/01 1,440 1,440 1,440 1,440 3,900
2004/10/29 1,445 1,445 1,430 1,440 3,000
2004/10/28 1,420 1,420 1,406 1,420 3,400
2004/10/27 1,420 1,420 1,360 1,415 4,200
2004/10/26 1,418 1,418 1,400 1,405 29,500
2004/10/25 1,415 1,416 1,405 1,410 3,000
2004/10/22 1,405 1,410 1,405 1,410 1,000
2004/10/21 1,405 1,405 1,405 1,405 1,300
2004/10/20 1,405 1,405 1,400 1,405 10,700
2004/10/19 1,405 1,406 1,405 1,405 1,500
2004/10/18 1,417 1,417 1,405 1,405 400
2004/10/15 1,418 1,418 1,418 1,418 12,900
2004/10/14 1,419 1,420 1,418 1,420 1,600
2004/10/13 1,425 1,425 1,418 1,419 1,000
2004/10/12 1,422 1,422 1,418 1,420 2,300
2004/10/08 1,420 1,422 1,420 1,422 1,400
2004/10/07 1,425 1,425 1,420 1,420 1,500
2004/10/06 1,418 1,430 1,418 1,425 4,700
2004/10/05 1,419 1,419 1,418 1,418 1,900
2004/10/04 1,418 1,420 1,418 1,418 3,000
2004/10/01 1,440 1,440 1,407 1,408 1,200
2004/09/30 1,405 1,425 1,401 1,425 15,000
2004/09/29 1,410 1,410 1,400 1,401 6,700
2004/09/28 1,405 1,410 1,390 1,410 19,100
2004/09/27 1,400 1,405 1,400 1,405 11,500
2004/09/24 1,410 1,410 1,400 1,405 47,000
2004/09/22 1,406 1,416 1,400 1,400 6,400
2004/09/21 1,410 1,438 1,410 1,438 11,300
2004/09/17 1,405 1,410 1,405 1,410 6,600
2004/09/16 1,410 1,415 1,410 1,410 20,000
2004/09/15 1,406 1,406 1,399 1,399 16,600
2004/09/14 1,411 1,430 1,411 1,413 12,600
2004/09/13 1,409 1,426 1,409 1,425 1,400
2004/09/10 1,440 1,445 1,430 1,440 101,600
2004/09/09 1,440 1,445 1,410 1,440 56,500
2004/09/08 1,415 1,445 1,415 1,445 19,700
2004/09/07 1,410 1,415 1,405 1,415 20,100
2004/09/06 1,411 1,412 1,411 1,412 4,200
2004/09/03 1,410 1,415 1,410 1,411 8,500
2004/09/02 1,405 1,410 1,400 1,410 18,000
2004/09/01 1,410 1,410 1,404 1,405 5,600
2004/08/31 1,390 1,410 1,390 1,410 11,600
2004/08/30 1,400 1,400 1,380 1,383 2,100
2004/08/27 1,356 1,362 1,355 1,362 900
2004/08/26 1,350 1,355 1,350 1,355 2,300
2004/08/25 1,340 1,350 1,340 1,350 3,400
2004/08/24 1,334 1,340 1,320 1,340 6,500
2004/08/23 1,332 1,333 1,332 1,333 600
2004/08/20 1,331 1,331 1,330 1,331 2,900
2004/08/19 1,330 1,330 1,330 1,330 200
2004/08/18 1,350 1,350 1,310 1,310 1,400
2004/08/17 1,350 1,350 1,330 1,330 200
2004/08/16 1,335 1,335 1,330 1,330 500
2004/08/13 1,362 1,362 1,330 1,355 4,200
2004/08/12 1,381 1,389 1,354 1,356 3,400
2004/08/11 1,386 1,389 1,386 1,388 3,600
2004/08/10 1,381 1,387 1,381 1,386 3,300
2004/08/09 1,389 1,389 1,360 1,385 5,700
2004/08/06 1,389 1,389 1,366 1,378 3,900
2004/08/05 1,395 1,395 1,380 1,390 800
2004/08/04 1,390 1,390 1,360 1,382 4,900
2004/08/03 1,400 1,400 1,370 1,380 3,800
2004/08/02 1,340 1,340 1,331 1,331 1,300
2004/07/30 1,381 1,381 1,380 1,380 700
2004/07/29 1,380 1,380 1,370 1,380 3,000
2004/07/28 1,380 1,385 1,380 1,385 6,300
2004/07/27 1,381 1,381 1,380 1,380 1,900
2004/07/26 1,398 1,400 1,380 1,400 4,300
2004/07/23 1,375 1,400 1,361 1,400 11,300
2004/07/22 1,399 1,399 1,360 1,360 1,800
2004/07/21 1,410 1,410 1,390 1,390 2,700
2004/07/20 1,440 1,480 1,440 1,440 12,500
2004/07/16 1,473 1,473 1,440 1,441 3,700
2004/07/15 1,500 1,500 1,420 1,478 8,500
2004/07/14 1,536 1,536 1,481 1,500 22,200
2004/07/13 1,535 1,540 1,526 1,535 25,200
2004/07/12 1,560 1,570 1,491 1,505 41,500
2004/07/09 1,409 1,430 1,403 1,430 27,700
2004/07/08 1,410 1,410 1,403 1,403 31,800
2004/07/07 1,380 1,399 1,344 1,390 21,800
2004/07/06 1,380 1,410 1,380 1,400 64,300
2004/07/05 1,320 1,390 1,320 1,383 89,200
2004/07/02 1,289 1,315 1,269 1,310 49,800
2004/07/01 1,230 1,320 1,230 1,300 53,000
2004/06/30 1,230 1,240 1,220 1,230 38,600
2004/06/29 1,240 1,245 1,233 1,233 19,100
2004/06/28 1,230 1,253 1,225 1,245 51,900
2004/06/25 1,160 1,210 1,151 1,203 19,300
2004/06/24 1,140 1,157 1,140 1,151 14,100
2004/06/23 1,117 1,124 1,116 1,120 10,300
2004/06/22 1,090 1,115 1,090 1,113 19,800
2004/06/21 1,090 1,099 1,090 1,090 32,900
2004/06/18 1,100 1,100 1,084 1,085 53,500
2004/06/17 1,110 1,110 1,090 1,100 43,800
2004/06/16 1,113 1,113 1,090 1,110 6,900
2004/06/15 1,094 1,110 1,080 1,110 14,400
2004/06/14 1,080 1,094 1,080 1,094 14,200
2004/06/11 1,075 1,095 1,075 1,094 34,600
2004/06/10 1,051 1,077 1,051 1,073 9,100
2004/06/09 1,070 1,071 1,070 1,071 8,100
2004/06/08 1,060 1,070 1,050 1,070 35,000
2004/06/07 1,085 1,085 1,050 1,070 13,400
2004/06/04 1,070 1,070 1,069 1,070 20,000
2004/06/03 1,071 1,071 1,070 1,070 4,600
2004/06/02 1,090 1,090 1,070 1,070 7,400
2004/06/01 1,080 1,090 1,060 1,090 6,100
2004/05/31 1,070 1,090 1,050 1,090 23,900
2004/05/28 1,010 1,080 1,010 1,080 24,600
2004/05/27 1,040 1,079 1,012 1,030 24,300
2004/05/26 1,100 1,115 1,070 1,080 37,400
2004/05/25 1,120 1,120 1,090 1,103 20,500
2004/05/24 1,100 1,110 1,075 1,100 98,600
2004/05/21 1,160 1,160 1,140 1,159 8,700
2004/05/20 1,120 1,170 1,110 1,140 25,500
2004/05/19 1,112 1,120 1,105 1,115 16,900
2004/05/18 1,090 1,110 1,080 1,095 108,200
2004/05/17 1,150 1,150 1,080 1,091 36,800
2004/05/14 1,160 1,175 1,155 1,160 32,700
2004/05/13 1,180 1,180 1,160 1,160 19,700
2004/05/12 1,171 1,171 1,150 1,160 33,600
2004/05/11 1,180 1,183 1,150 1,170 27,200
2004/05/10 1,206 1,215 1,160 1,184 46,200
2004/05/07 1,210 1,222 1,207 1,220 12,600
2004/05/06 1,220 1,220 1,207 1,210 12,800
2004/04/30 1,214 1,215 1,205 1,205 8,200
2004/04/28 1,210 1,210 1,202 1,204 17,700
2004/04/27 1,220 1,225 1,211 1,212 10,900
2004/04/26 1,205 1,211 1,205 1,210 10,800
2004/04/23 1,224 1,224 1,181 1,223 35,300
2004/04/22 1,225 1,230 1,200 1,218 146,300
2004/04/21 1,204 1,210 1,172 1,207 11,200
2004/04/20 1,185 1,220 1,185 1,205 9,400
2004/04/19 1,196 1,200 1,185 1,185 11,000
2004/04/16 1,225 1,225 1,200 1,200 71,800
2004/04/15 1,230 1,230 1,201 1,225 20,200
2004/04/14 1,198 1,247 1,191 1,231 52,800
2004/04/13 1,191 1,200 1,191 1,191 15,500
2004/04/12 1,155 1,194 1,140 1,191 15,500
2004/04/09 1,199 1,199 1,173 1,185 20,100
2004/04/08 1,196 1,200 1,182 1,199 24,000
2004/04/07 1,221 1,221 1,186 1,195 62,600
2004/04/06 1,211 1,235 1,209 1,220 30,100
2004/04/05 1,235 1,250 1,210 1,220 25,800
2004/04/02 1,205 1,215 1,203 1,215 62,000
2004/04/01 1,184 1,215 1,184 1,215 23,500
2004/03/31 1,191 1,191 1,171 1,182 15,300
2004/03/30 1,200 1,215 1,195 1,195 62,200
2004/03/29 1,215 1,215 1,180 1,215 34,100
2004/03/26 1,223 1,235 1,200 1,215 22,300
2004/03/25 1,250 1,270 1,240 1,242 42,800
2004/03/24 1,230 1,284 1,211 1,260 80,400
2004/03/23 1,206 1,223 1,202 1,220 36,200
2004/03/22 1,219 1,220 1,203 1,220 60,800
2004/03/19 1,200 1,231 1,198 1,203 102,900
2004/03/18 1,184 1,195 1,181 1,187 80,500
2004/03/17 1,154 1,178 1,152 1,174 45,100
2004/03/16 1,080 1,150 1,070 1,150 30,900
2004/03/15 1,102 1,113 1,080 1,088 53,400
2004/03/12 1,079 1,119 970 1,119 91,300
2004/03/11 1,100 1,120 1,050 1,080 91,500
2004/03/10 1,131 1,141 1,111 1,131 15,500
2004/03/09 1,166 1,166 1,080 1,140 61,400
2004/03/08 1,140 1,168 1,136 1,160 91,700
2004/03/05 1,138 1,150 1,132 1,140 48,600
2004/03/04 1,100 1,137 1,097 1,137 78,800
2004/03/03 1,140 1,140 1,070 1,090 93,200
2004/03/02 1,155 1,185 1,101 1,110 230,800
2004/03/01 1,130 1,200 1,125 1,163 152,700
2004/02/27 1,034 1,130 1,028 1,120 90,700
2004/02/26 1,050 1,050 1,025 1,035 35,400
2004/02/25 1,037 1,037 1,020 1,035 65,900
2004/02/24 990 1,040 990 1,037 117,900
2004/02/23 970 990 961 969 39,200
2004/02/20 960 960 940 958 26,400
2004/02/19 935 965 935 950 64,800
2004/02/18 925 939 920 925 68,800
2004/02/17 920 940 918 927 102,900
2004/02/16 902 930 900 930 66,700
2004/02/13 895 900 895 895 24,800
2004/02/12 886 893 886 890 24,200
2004/02/10 897 897 880 880 23,400
2004/02/09 900 910 881 898 56,300
2004/02/06 859 860 850 850 12,200
2004/02/05 840 860 840 860 4,000
2004/02/04 867 867 848 848 45,600
2004/02/03 860 870 855 870 47,900
2004/02/02 850 893 850 870 57,500
2004/01/30 829 845 829 836 30,000
2004/01/29 817 830 817 829 15,900
2004/01/28 804 820 804 818 14,300
2004/01/27 810 812 805 811 6,700
2004/01/26 810 810 805 810 7,200
2004/01/23 800 820 799 810 20,600
2004/01/22 805 805 800 800 10,500
2004/01/21 798 805 782 805 14,300
2004/01/20 795 795 792 793 2,900
2004/01/19 800 800 791 793 10,500
2004/01/16 780 789 780 789 7,300
2004/01/15 785 785 780 780 6,800
2004/01/14 788 789 786 786 3,000
2004/01/13 789 790 780 790 33,600
2004/01/09 791 795 790 795 6,000
2004/01/08 800 800 790 795 2,300
2004/01/07 800 800 800 800 300
2004/01/06 808 810 785 800 7,400
2004/01/05 781 810 781 810 4,200

このページの先頭へ