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
2012/12/28 1,087 1,090 1,069 1,070 14,100
2012/12/27 1,085 1,085 1,075 1,080 10,700
2012/12/26 1,070 1,078 1,065 1,074 9,600
2012/12/25 1,092 1,092 1,060 1,067 15,500
2012/12/21 1,074 1,088 1,071 1,081 14,700
2012/12/20 1,063 1,083 1,060 1,071 19,300
2012/12/19 1,064 1,064 1,053 1,058 21,100
2012/12/18 1,062 1,063 1,046 1,050 20,800
2012/12/17 1,063 1,069 1,036 1,047 25,500
2012/12/14 1,095 1,095 1,061 1,061 27,800
2012/12/13 1,083 1,083 1,056 1,067 35,800
2012/12/12 1,056 1,065 1,053 1,055 14,400
2012/12/11 1,055 1,070 1,055 1,061 19,900
2012/12/10 1,060 1,078 1,054 1,078 17,500
2012/12/07 1,054 1,060 1,050 1,051 16,100
2012/12/06 1,058 1,058 1,046 1,050 11,900
2012/12/05 1,040 1,054 1,039 1,053 17,000
2012/12/04 1,043 1,049 1,035 1,040 11,300
2012/12/03 1,045 1,050 1,027 1,044 13,800
2012/11/30 1,055 1,056 1,042 1,042 13,600
2012/11/29 1,055 1,057 1,051 1,055 9,200
2012/11/28 1,055 1,061 1,046 1,051 9,200
2012/11/27 1,055 1,067 1,049 1,057 12,300
2012/11/26 1,061 1,065 1,051 1,054 19,500
2012/11/22 1,057 1,063 1,054 1,055 9,600
2012/11/21 1,055 1,057 1,051 1,057 7,600
2012/11/20 1,055 1,062 1,050 1,054 5,600
2012/11/19 1,040 1,056 1,040 1,055 6,900
2012/11/16 1,038 1,059 1,035 1,037 11,100
2012/11/15 1,040 1,040 1,030 1,036 4,900
2012/11/14 1,029 1,035 1,027 1,032 3,400
2012/11/13 1,036 1,037 1,021 1,021 6,200
2012/11/12 1,035 1,036 1,021 1,031 9,400
2012/11/09 1,023 1,036 1,023 1,032 5,200
2012/11/08 1,022 1,038 1,022 1,036 5,700
2012/11/07 1,037 1,037 1,024 1,028 7,800
2012/11/06 1,029 1,029 1,019 1,020 4,000
2012/11/05 1,016 1,025 1,016 1,022 5,300
2012/11/02 1,029 1,029 1,015 1,021 11,100
2012/11/01 1,022 1,023 1,012 1,021 4,400
2012/10/31 1,010 1,019 1,009 1,009 13,000
2012/10/30 1,031 1,039 1,002 1,005 26,400
2012/10/29 1,044 1,044 1,030 1,031 5,700
2012/10/26 1,049 1,049 1,031 1,031 5,300
2012/10/25 1,037 1,037 1,030 1,036 6,200
2012/10/24 1,030 1,036 1,028 1,032 8,400
2012/10/23 1,037 1,046 1,032 1,038 5,600
2012/10/22 1,031 1,047 1,026 1,047 6,100
2012/10/19 1,031 1,037 1,027 1,031 16,100
2012/10/18 1,054 1,055 1,030 1,037 5,900
2012/10/17 1,054 1,060 1,033 1,033 6,300
2012/10/16 1,039 1,040 1,036 1,039 2,900
2012/10/15 1,036 1,060 1,036 1,039 4,000
2012/10/12 1,056 1,056 1,045 1,045 2,200
2012/10/11 1,062 1,070 1,054 1,056 2,600
2012/10/10 1,067 1,075 1,061 1,064 4,600
2012/10/09 1,084 1,087 1,075 1,075 3,000
2012/10/05 1,090 1,090 1,086 1,087 1,700
2012/10/04 1,083 1,099 1,070 1,090 2,200
2012/10/03 1,082 1,100 1,074 1,083 5,600
2012/10/02 1,079 1,095 1,079 1,082 2,100
2012/10/01 1,101 1,101 1,083 1,095 1,300
2012/09/28 1,129 1,129 1,100 1,101 1,400
2012/09/27 1,126 1,130 1,115 1,125 3,700
2012/09/26 1,107 1,128 1,055 1,107 6,900
2012/09/25 1,118 1,122 1,089 1,122 6,600
2012/09/24 1,113 1,127 1,100 1,105 3,500
2012/09/21 1,118 1,130 1,113 1,113 2,100
2012/09/20 1,130 1,131 1,118 1,118 1,100
2012/09/19 1,133 1,133 1,115 1,130 4,800
2012/09/18 1,128 1,130 1,115 1,128 3,800
2012/09/14 1,114 1,130 1,100 1,128 9,400
2012/09/13 1,125 1,125 1,111 1,111 1,400
2012/09/12 1,117 1,134 1,116 1,130 3,000
2012/09/11 1,084 1,130 1,060 1,117 3,100
2012/09/10 1,058 1,100 1,058 1,100 1,500
2012/09/07 1,060 1,080 1,060 1,080 1,000
2012/09/06 1,057 1,072 1,054 1,060 3,500
2012/09/05 1,048 1,070 1,048 1,062 2,400
2012/09/04 1,105 1,105 1,050 1,070 9,700
2012/09/03 1,107 1,124 1,105 1,120 2,400
2012/08/31 1,119 1,129 1,116 1,129 1,000
2012/08/30 1,128 1,135 1,126 1,126 800
2012/08/29 1,146 1,146 1,130 1,134 1,600
2012/08/28 1,147 1,147 1,121 1,143 4,200
2012/08/27 1,149 1,149 1,134 1,134 3,400
2012/08/24 1,129 1,146 1,128 1,146 1,600
2012/08/23 1,145 1,145 1,119 1,139 2,500
2012/08/22 1,142 1,145 1,140 1,145 1,400
2012/08/21 1,126 1,147 1,126 1,142 2,000
2012/08/20 1,152 1,159 1,120 1,129 5,200
2012/08/17 1,133 1,150 1,126 1,150 3,100
2012/08/16 1,125 1,148 1,080 1,148 6,900
2012/08/15 1,117 1,120 1,111 1,120 3,600
2012/08/14 1,084 1,119 1,084 1,117 2,600
2012/08/13 1,119 1,119 1,085 1,097 1,600
2012/08/10 1,098 1,100 1,094 1,100 1,300
2012/08/09 1,098 1,100 1,071 1,100 4,100
2012/08/08 1,100 1,112 1,085 1,100 6,200
2012/08/07 1,096 1,098 1,096 1,097 1,100
2012/08/06 1,092 1,096 1,082 1,096 3,200
2012/08/03 1,065 1,090 1,064 1,064 2,600
2012/08/02 1,085 1,091 1,083 1,087 2,600
2012/08/01 1,072 1,085 1,065 1,085 1,300
2012/07/31 1,090 1,094 1,072 1,072 4,100
2012/07/30 1,086 1,129 1,061 1,090 3,900
2012/07/27 1,048 1,078 1,048 1,065 3,200
2012/07/26 1,064 1,068 1,038 1,068 3,900
2012/07/25 1,046 1,046 1,030 1,046 7,100
2012/07/24 1,070 1,080 1,034 1,036 5,000
2012/07/23 1,051 1,087 1,026 1,060 5,300
2012/07/20 1,088 1,088 1,051 1,051 5,100
2012/07/19 1,082 1,092 1,078 1,088 5,500
2012/07/18 1,091 1,100 1,077 1,077 6,700
2012/07/17 1,098 1,098 1,088 1,091 6,500
2012/07/13 1,096 1,103 1,093 1,093 8,600
2012/07/12 1,100 1,101 1,090 1,096 4,100
2012/07/11 1,105 1,120 1,094 1,106 19,000
2012/07/10 1,101 1,107 1,090 1,103 13,400
2012/07/09 1,074 1,111 1,074 1,107 7,400
2012/07/06 1,090 1,108 1,088 1,090 9,600
2012/07/05 1,083 1,090 1,065 1,090 2,400
2012/07/04 1,075 1,092 1,075 1,086 3,800
2012/07/03 1,056 1,095 1,056 1,066 5,700
2012/07/02 1,060 1,065 1,051 1,056 7,300
2012/06/29 1,069 1,085 1,051 1,054 3,400
2012/06/28 1,042 1,086 1,042 1,086 4,800
2012/06/27 1,032 1,042 1,020 1,042 4,200
2012/06/26 1,028 1,033 1,016 1,032 9,500
2012/06/25 1,030 1,036 1,023 1,023 5,500
2012/06/22 1,022 1,028 1,015 1,026 6,500
2012/06/21 1,012 1,026 1,012 1,026 3,700
2012/06/20 1,020 1,020 1,010 1,012 1,500
2012/06/19 1,024 1,024 1,008 1,008 3,400
2012/06/18 1,030 1,030 1,011 1,012 3,100
2012/06/15 1,021 1,021 1,010 1,010 3,800
2012/06/14 1,026 1,030 1,015 1,021 2,800
2012/06/13 1,008 1,068 1,007 1,043 7,600
2012/06/12 1,013 1,014 1,005 1,014 4,600
2012/06/11 1,012 1,020 1,012 1,013 4,400
2012/06/08 1,030 1,030 1,005 1,024 9,600
2012/06/07 1,025 1,035 1,011 1,030 5,200
2012/06/06 1,005 1,025 1,004 1,025 5,500
2012/06/05 1,010 1,012 1,005 1,005 4,100
2012/06/04 1,000 1,010 997 1,010 5,600
2012/06/01 1,010 1,011 1,003 1,010 6,100
2012/05/31 1,006 1,016 1,006 1,006 5,300
2012/05/30 1,024 1,030 1,007 1,030 8,500
2012/05/29 1,028 1,034 1,025 1,029 6,400
2012/05/28 1,040 1,040 1,022 1,027 3,900
2012/05/25 1,036 1,036 1,024 1,028 6,200
2012/05/24 1,030 1,036 1,023 1,036 3,100
2012/05/23 1,044 1,044 1,030 1,030 5,000
2012/05/22 1,045 1,062 1,037 1,037 3,600
2012/05/21 1,029 1,052 1,027 1,052 2,800
2012/05/18 1,036 1,050 1,027 1,029 6,700
2012/05/17 1,034 1,070 1,034 1,056 3,500
2012/05/16 1,046 1,071 1,034 1,034 6,500
2012/05/15 1,048 1,060 1,045 1,047 4,800
2012/05/14 1,046 1,059 1,045 1,055 3,100
2012/05/11 1,068 1,068 1,050 1,050 4,500
2012/05/10 1,070 1,075 1,056 1,062 1,700
2012/05/09 1,092 1,092 1,070 1,070 3,500
2012/05/08 1,083 1,100 1,078 1,092 3,300
2012/05/07 1,085 1,100 1,075 1,081 5,100
2012/05/02 1,102 1,110 1,085 1,089 4,100
2012/05/01 1,116 1,116 1,098 1,102 4,500
2012/04/27 1,130 1,145 1,116 1,116 5,400
2012/04/26 1,148 1,150 1,128 1,130 3,800
2012/04/25 1,143 1,145 1,117 1,145 4,800
2012/04/24 1,113 1,132 1,111 1,129 4,100
2012/04/23 1,123 1,123 1,109 1,109 3,300
2012/04/20 1,123 1,125 1,111 1,125 2,600
2012/04/19 1,134 1,134 1,113 1,116 2,800
2012/04/18 1,110 1,145 1,110 1,131 5,100
2012/04/17 1,105 1,114 1,104 1,106 5,500
2012/04/16 1,125 1,127 1,108 1,108 6,500
2012/04/13 1,122 1,132 1,122 1,129 1,800
2012/04/12 1,139 1,139 1,109 1,134 8,400
2012/04/11 1,100 1,112 1,092 1,112 8,100
2012/04/10 1,128 1,129 1,117 1,118 6,000
2012/04/09 1,145 1,145 1,126 1,128 3,400
2012/04/06 1,164 1,164 1,136 1,146 4,600
2012/04/05 1,150 1,165 1,142 1,165 6,000
2012/04/04 1,177 1,177 1,150 1,150 8,500
2012/04/03 1,170 1,185 1,170 1,178 9,200
2012/04/02 1,209 1,210 1,182 1,182 9,900
2012/03/30 1,210 1,226 1,205 1,219 12,200
2012/03/29 1,199 1,210 1,180 1,202 12,300
2012/03/28 1,150 1,198 1,150 1,196 27,600
2012/03/27 1,194 1,217 1,191 1,217 59,300
2012/03/26 1,208 1,208 1,191 1,191 19,200
2012/03/23 1,204 1,206 1,197 1,204 13,300
2012/03/22 1,200 1,205 1,199 1,204 13,200
2012/03/21 1,196 1,203 1,194 1,194 21,700
2012/03/19 1,197 1,199 1,192 1,194 13,500
2012/03/16 1,182 1,191 1,170 1,190 19,000
2012/03/15 1,185 1,185 1,167 1,173 9,200
2012/03/14 1,153 1,180 1,153 1,166 14,000
2012/03/13 1,151 1,162 1,151 1,151 7,700
2012/03/12 1,163 1,163 1,151 1,151 6,900
2012/03/09 1,144 1,155 1,141 1,151 15,700
2012/03/08 1,139 1,155 1,139 1,148 7,100
2012/03/07 1,125 1,139 1,121 1,139 12,300
2012/03/06 1,130 1,134 1,127 1,127 8,800
2012/03/05 1,130 1,134 1,127 1,128 10,200
2012/03/02 1,129 1,129 1,116 1,127 15,600
2012/03/01 1,124 1,134 1,110 1,124 16,200
2012/02/29 1,120 1,123 1,118 1,120 14,500
2012/02/28 1,110 1,119 1,110 1,118 19,700
2012/02/27 1,126 1,126 1,112 1,113 13,800
2012/02/24 1,118 1,118 1,105 1,111 15,900
2012/02/23 1,096 1,103 1,094 1,097 13,300
2012/02/22 1,089 1,099 1,087 1,092 17,600
2012/02/21 1,085 1,087 1,079 1,080 9,400
2012/02/20 1,079 1,083 1,077 1,078 10,800
2012/02/17 1,079 1,080 1,072 1,078 10,400
2012/02/16 1,080 1,083 1,076 1,076 5,100
2012/02/15 1,078 1,082 1,077 1,080 12,000
2012/02/14 1,077 1,080 1,071 1,078 6,700
2012/02/13 1,070 1,080 1,070 1,080 5,400
2012/02/10 1,080 1,080 1,068 1,068 6,600
2012/02/09 1,075 1,082 1,070 1,070 8,100
2012/02/08 1,075 1,077 1,070 1,075 5,100
2012/02/07 1,070 1,076 1,070 1,072 3,400
2012/02/06 1,085 1,085 1,070 1,082 2,100
2012/02/03 1,076 1,076 1,070 1,070 3,300
2012/02/02 1,074 1,077 1,073 1,076 4,100
2012/02/01 1,071 1,075 1,070 1,074 6,700
2012/01/31 1,066 1,069 1,064 1,065 4,700
2012/01/30 1,070 1,070 1,063 1,066 3,000
2012/01/27 1,062 1,064 1,061 1,061 4,200
2012/01/26 1,072 1,072 1,059 1,063 8,900
2012/01/25 1,061 1,073 1,055 1,071 10,500
2012/01/24 1,064 1,064 1,057 1,059 2,200
2012/01/23 1,065 1,066 1,055 1,064 5,400
2012/01/20 1,050 1,063 1,050 1,061 7,000
2012/01/19 1,062 1,064 1,051 1,051 3,700
2012/01/18 1,049 1,064 1,049 1,053 3,100
2012/01/17 1,049 1,056 1,043 1,049 6,400
2012/01/16 1,049 1,050 1,040 1,050 2,900
2012/01/13 1,043 1,049 1,042 1,049 3,900
2012/01/12 1,049 1,050 1,041 1,045 4,900
2012/01/11 1,056 1,061 1,048 1,048 3,900
2012/01/10 1,078 1,078 1,052 1,052 6,500
2012/01/06 1,068 1,069 1,062 1,062 1,200
2012/01/05 1,061 1,076 1,061 1,068 1,000
2012/01/04 1,077 1,077 1,061 1,076 7,300

このページの先頭へ