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
2005/12/30 2,185 2,185 2,115 2,145 10,200
2005/12/29 2,230 2,230 2,150 2,170 17,400
2005/12/28 2,185 2,230 2,175 2,230 8,300
2005/12/27 2,260 2,260 2,175 2,175 11,900
2005/12/26 2,280 2,280 2,230 2,230 11,700
2005/12/22 2,235 2,280 2,230 2,230 8,300
2005/12/21 2,245 2,270 2,220 2,235 11,400
2005/12/20 2,240 2,270 2,200 2,220 13,400
2005/12/19 2,220 2,230 2,165 2,230 16,500
2005/12/16 2,290 2,290 2,160 2,195 18,300
2005/12/15 2,290 2,310 2,235 2,290 7,400
2005/12/14 2,350 2,350 2,250 2,250 11,300
2005/12/13 2,315 2,350 2,290 2,345 31,700
2005/12/12 2,300 2,340 2,270 2,315 27,000
2005/12/09 2,240 2,240 2,150 2,240 29,500
2005/12/08 2,265 2,265 2,200 2,200 7,700
2005/12/07 2,295 2,295 2,240 2,270 9,300
2005/12/06 2,275 2,300 2,170 2,300 18,100
2005/12/05 2,285 2,300 2,275 2,280 9,800
2005/12/02 2,295 2,295 2,255 2,290 11,900
2005/12/01 2,200 2,295 2,190 2,295 16,900
2005/11/30 2,195 2,200 2,160 2,175 8,600
2005/11/29 2,140 2,180 2,120 2,140 9,800
2005/11/28 2,155 2,160 2,120 2,130 8,000
2005/11/25 2,155 2,170 2,120 2,160 5,100
2005/11/24 2,190 2,190 2,150 2,150 11,600
2005/11/22 2,200 2,200 2,195 2,200 11,000
2005/11/21 2,150 2,195 2,150 2,160 9,800
2005/11/18 2,150 2,190 2,150 2,190 14,300
2005/11/17 2,095 2,145 2,095 2,130 14,500
2005/11/16 2,030 2,160 2,020 2,085 32,900
2005/11/15 2,100 2,150 2,070 2,110 49,000
2005/11/14 2,200 2,240 2,150 2,170 16,500
2005/11/11 2,180 2,280 2,180 2,270 9,800
2005/11/10 2,310 2,310 2,170 2,190 8,000
2005/11/09 2,265 2,355 2,245 2,315 22,400
2005/11/08 2,325 2,350 2,290 2,305 15,400
2005/11/07 2,415 2,415 2,280 2,405 25,100
2005/11/04 2,485 2,485 2,415 2,425 14,300
2005/11/02 2,435 2,495 2,435 2,465 19,500
2005/11/01 2,430 2,430 2,390 2,390 3,100
2005/10/31 2,400 2,430 2,375 2,400 71,700
2005/10/28 2,385 2,400 2,345 2,390 55,100
2005/10/27 2,390 2,390 2,340 2,390 13,800
2005/10/26 2,380 2,390 2,335 2,380 21,600
2005/10/25 2,390 2,390 2,365 2,365 14,500
2005/10/24 2,400 2,400 2,345 2,360 14,600
2005/10/21 2,385 2,400 2,350 2,400 30,900
2005/10/20 2,390 2,390 2,335 2,385 14,500
2005/10/19 2,390 2,390 2,325 2,350 24,900
2005/10/18 2,400 2,430 2,300 2,385 49,100
2005/10/17 2,300 2,415 2,300 2,390 83,300
2005/10/14 2,255 2,380 2,215 2,295 63,900
2005/10/13 2,190 2,275 2,165 2,260 62,700
2005/10/12 2,135 2,190 2,060 2,175 27,400
2005/10/11 2,055 2,130 2,050 2,130 54,100
2005/10/07 2,000 2,135 2,000 2,135 36,500
2005/10/06 2,105 2,105 1,990 2,040 29,900
2005/10/05 2,090 2,150 2,070 2,105 53,600
2005/10/04 2,025 2,095 2,025 2,085 22,700
2005/10/03 2,045 2,075 1,991 2,065 62,900
2005/09/30 2,020 2,055 1,956 2,055 189,100
2005/09/29 1,895 2,100 1,887 2,060 415,200
2005/09/28 1,899 1,915 1,885 1,900 95,500
2005/09/27 1,893 1,910 1,891 1,900 42,300
2005/09/26 1,905 1,925 1,900 1,925 65,900
2005/09/22 1,881 1,900 1,881 1,899 42,400
2005/09/21 1,920 1,920 1,900 1,910 37,400
2005/09/20 1,918 1,930 1,900 1,920 77,100
2005/09/16 1,919 1,925 1,895 1,895 54,800
2005/09/15 1,885 1,949 1,885 1,922 102,800
2005/09/14 1,810 1,885 1,810 1,885 56,200
2005/09/13 1,790 1,810 1,781 1,800 45,200
2005/09/12 1,785 1,800 1,785 1,794 38,400
2005/09/09 1,770 1,790 1,765 1,785 41,200
2005/09/08 1,770 1,770 1,760 1,770 13,800
2005/09/07 1,768 1,770 1,765 1,770 19,800
2005/09/06 1,787 1,788 1,769 1,775 34,800
2005/09/05 1,775 1,800 1,772 1,792 41,700
2005/09/02 1,779 1,785 1,769 1,769 31,500
2005/09/01 1,770 1,788 1,765 1,774 36,600
2005/08/31 1,779 1,780 1,753 1,753 31,000
2005/08/30 1,761 1,789 1,761 1,789 22,000
2005/08/29 1,771 1,776 1,755 1,760 13,600
2005/08/26 1,770 1,787 1,770 1,771 26,300
2005/08/25 1,780 1,784 1,765 1,770 10,600
2005/08/24 1,787 1,790 1,785 1,789 28,700
2005/08/23 1,801 1,801 1,785 1,795 53,200
2005/08/22 1,813 1,821 1,795 1,806 150,100
2005/08/19 1,790 1,800 1,787 1,797 53,400
2005/08/18 1,799 1,804 1,790 1,797 29,900
2005/08/17 1,787 1,795 1,785 1,788 8,800
2005/08/16 1,811 1,811 1,792 1,792 9,400
2005/08/15 1,787 1,815 1,787 1,815 17,100
2005/08/12 1,789 1,799 1,785 1,799 14,000
2005/08/11 1,771 1,789 1,771 1,789 17,500
2005/08/10 1,771 1,791 1,768 1,784 19,900
2005/08/09 1,750 1,785 1,750 1,771 19,400
2005/08/08 1,735 1,770 1,700 1,750 33,600
2005/08/05 1,755 1,780 1,755 1,765 31,200
2005/08/04 1,803 1,816 1,775 1,792 6,900
2005/08/03 1,785 1,815 1,775 1,815 30,000
2005/08/02 1,777 1,780 1,771 1,773 29,400
2005/08/01 1,785 1,789 1,781 1,786 6,700
2005/07/29 1,781 1,794 1,781 1,794 5,400
2005/07/28 1,779 1,800 1,774 1,788 14,400
2005/07/27 1,776 1,778 1,770 1,770 6,700
2005/07/26 1,772 1,775 1,769 1,772 8,600
2005/07/25 1,770 1,772 1,760 1,771 17,000
2005/07/22 1,750 1,753 1,745 1,745 8,500
2005/07/21 1,753 1,760 1,745 1,745 15,900
2005/07/20 1,745 1,754 1,745 1,751 11,400
2005/07/19 1,768 1,768 1,730 1,749 24,200
2005/07/15 1,788 1,795 1,766 1,768 10,600
2005/07/14 1,745 1,780 1,745 1,780 8,300
2005/07/13 1,742 1,749 1,742 1,743 5,200
2005/07/12 1,751 1,755 1,740 1,742 13,800
2005/07/11 1,787 1,787 1,756 1,757 13,700
2005/07/08 1,790 1,796 1,772 1,789 8,100
2005/07/07 1,750 1,799 1,750 1,790 31,600
2005/07/06 1,841 1,890 1,757 1,799 45,600
2005/07/05 1,735 1,830 1,735 1,825 44,400
2005/07/04 1,693 1,735 1,693 1,735 14,000
2005/07/01 1,700 1,700 1,682 1,692 15,700
2005/06/30 1,700 1,700 1,687 1,700 9,400
2005/06/29 1,700 1,710 1,697 1,700 31,600
2005/06/28 1,671 1,706 1,671 1,700 59,300
2005/06/27 1,675 1,685 1,669 1,680 11,200
2005/06/24 1,697 1,700 1,671 1,699 18,600
2005/06/23 1,687 1,700 1,683 1,700 90,900
2005/06/22 1,611 1,690 1,611 1,682 63,800
2005/06/21 1,601 1,630 1,597 1,628 25,000
2005/06/20 1,615 1,621 1,607 1,607 10,200
2005/06/17 1,640 1,650 1,600 1,615 47,100
2005/06/16 1,596 1,620 1,595 1,620 24,500
2005/06/15 1,600 1,605 1,594 1,600 36,200
2005/06/14 1,598 1,608 1,580 1,599 83,500
2005/06/13 1,542 1,620 1,542 1,600 187,500
2005/06/10 1,544 1,545 1,535 1,535 4,700
2005/06/09 1,535 1,544 1,533 1,544 10,100
2005/06/08 1,540 1,555 1,540 1,540 5,700
2005/06/07 1,552 1,570 1,552 1,555 1,100
2005/06/06 1,557 1,560 1,552 1,560 2,900
2005/06/03 1,553 1,553 1,548 1,553 5,500
2005/06/02 1,511 1,547 1,511 1,533 5,600
2005/06/01 1,495 1,509 1,495 1,509 4,800
2005/05/31 1,531 1,531 1,500 1,500 4,600
2005/05/30 1,562 1,564 1,515 1,530 6,700
2005/05/27 1,570 1,580 1,561 1,561 2,000
2005/05/26 1,599 1,599 1,558 1,570 3,600
2005/05/25 1,606 1,606 1,589 1,589 1,400
2005/05/24 1,616 1,616 1,588 1,610 300
2005/05/23 1,616 1,616 1,600 1,615 1,200
2005/05/20 1,611 1,619 1,582 1,615 3,700
2005/05/19 1,600 1,610 1,591 1,610 2,800
2005/05/18 1,580 1,605 1,580 1,605 3,500
2005/05/17 1,620 1,620 1,600 1,610 2,800
2005/05/16 1,614 1,615 1,600 1,615 1,700
2005/05/13 1,620 1,620 1,610 1,620 1,100
2005/05/12 1,615 1,620 1,605 1,620 700
2005/05/11 1,610 1,619 1,602 1,602 1,600
2005/05/10 1,620 1,620 1,608 1,608 2,800
2005/05/09 1,620 1,620 1,614 1,614 3,700
2005/05/06 1,619 1,620 1,614 1,618 9,600
2005/05/02 1,615 1,620 1,615 1,619 3,500
2005/04/28 1,617 1,617 1,609 1,610 900
2005/04/27 1,617 1,619 1,590 1,614 3,800
2005/04/26 1,615 1,615 1,614 1,614 7,400
2005/04/25 1,620 1,620 1,600 1,618 2,300
2005/04/22 1,620 1,620 1,619 1,619 1,100
2005/04/21 1,602 1,617 1,585 1,617 3,100
2005/04/20 1,617 1,617 1,601 1,602 800
2005/04/19 1,620 1,620 1,600 1,602 4,500
2005/04/18 1,610 1,610 1,530 1,540 8,300
2005/04/15 1,615 1,615 1,587 1,610 6,400
2005/04/14 1,616 1,620 1,610 1,620 13,700
2005/04/13 1,600 1,618 1,580 1,618 4,000
2005/04/12 1,615 1,615 1,600 1,600 1,300
2005/04/11 1,595 1,616 1,595 1,616 1,000
2005/04/08 1,600 1,610 1,600 1,610 2,800
2005/04/07 1,605 1,605 1,600 1,600 3,900
2005/04/06 1,604 1,604 1,590 1,601 5,900
2005/04/05 1,605 1,605 1,595 1,605 1,400
2005/04/01 1,629 1,629 1,615 1,629 900
2005/03/31 1,619 1,629 1,605 1,629 6,100
2005/03/30 1,627 1,629 1,610 1,620 8,500
2005/03/29 1,620 1,630 1,600 1,629 8,100
2005/03/28 1,623 1,623 1,570 1,610 4,100
2005/03/25 1,645 1,645 1,640 1,645 5,600
2005/03/24 1,620 1,645 1,620 1,642 7,100
2005/03/23 1,630 1,645 1,630 1,645 10,600
2005/03/22 1,590 1,620 1,589 1,620 10,500
2005/03/18 1,584 1,589 1,584 1,589 6,600
2005/03/17 1,585 1,590 1,581 1,585 14,900
2005/03/16 1,590 1,590 1,574 1,580 7,300
2005/03/15 1,560 1,590 1,558 1,590 7,600
2005/03/14 1,545 1,547 1,538 1,547 13,500
2005/03/11 1,560 1,560 1,543 1,545 5,600
2005/03/10 1,560 1,560 1,545 1,550 2,000
2005/03/09 1,560 1,560 1,546 1,560 4,100
2005/03/08 1,560 1,560 1,550 1,559 2,300
2005/03/07 1,499 1,565 1,499 1,560 25,100
2005/03/04 1,498 1,499 1,497 1,499 8,500
2005/03/03 1,498 1,498 1,497 1,497 1,500
2005/03/02 1,499 1,499 1,480 1,499 6,800
2005/03/01 1,500 1,500 1,477 1,499 8,200
2005/02/28 1,477 1,500 1,477 1,499 13,700
2005/02/25 1,470 1,476 1,450 1,470 12,700
2005/02/24 1,460 1,460 1,460 1,460 1,600
2005/02/23 1,455 1,472 1,453 1,460 1,400
2005/02/22 1,461 1,475 1,461 1,461 600
2005/02/21 1,464 1,469 1,464 1,469 700
2005/02/18 1,478 1,478 1,453 1,465 1,600
2005/02/17 1,460 1,468 1,440 1,468 5,500
2005/02/16 1,438 1,469 1,435 1,455 30,700
2005/02/15 1,430 1,430 1,415 1,425 5,100
2005/02/14 1,437 1,438 1,431 1,431 1,000
2005/02/10 1,420 1,434 1,414 1,430 5,800
2005/02/09 1,400 1,413 1,400 1,413 22,200
2005/02/08 1,385 1,397 1,385 1,397 300
2005/02/07 1,399 1,399 1,375 1,397 2,500
2005/02/04 1,400 1,400 1,361 1,399 26,300
2005/02/03 1,385 1,390 1,367 1,390 3,500
2005/02/02 1,398 1,405 1,398 1,405 5,400
2005/02/01 1,368 1,385 1,368 1,380 4,900
2005/01/31 1,340 1,358 1,340 1,355 6,400
2005/01/28 1,360 1,360 1,360 1,360 2,800
2005/01/27 1,349 1,349 1,345 1,345 800
2005/01/26 1,350 1,360 1,321 1,360 13,900
2005/01/25 1,360 1,365 1,355 1,356 10,800
2005/01/24 1,370 1,370 1,360 1,362 1,600
2005/01/21 1,389 1,389 1,370 1,370 13,500
2005/01/20 1,391 1,391 1,391 1,391 100
2005/01/19 1,390 1,390 1,390 1,390 400
2005/01/18 1,390 1,397 1,390 1,395 900
2005/01/17 1,386 1,404 1,386 1,404 1,300
2005/01/14 1,394 1,394 1,385 1,385 6,800
2005/01/13 1,386 1,398 1,380 1,398 1,800
2005/01/12 1,391 1,401 1,391 1,400 2,400
2005/01/11 1,401 1,410 1,391 1,410 2,900
2005/01/07 1,410 1,410 1,405 1,405 3,400
2005/01/06 1,407 1,414 1,405 1,414 3,400
2005/01/05 1,406 1,421 1,405 1,414 2,300
2005/01/04 1,422 1,422 1,422 1,422 100

このページの先頭へ