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
2019/12/30 2,190 2,227 2,172 2,222 4,000
2019/12/27 2,191 2,201 2,168 2,190 4,800
2019/12/26 2,171 2,191 2,150 2,191 7,700
2019/12/25 2,181 2,196 2,167 2,182 5,800
2019/12/24 2,200 2,200 2,173 2,196 5,600
2019/12/23 2,202 2,206 2,181 2,197 7,200
2019/12/20 2,211 2,240 2,201 2,201 10,300
2019/12/19 2,194 2,217 2,188 2,211 5,800
2019/12/18 2,196 2,211 2,192 2,211 5,400
2019/12/17 2,179 2,220 2,173 2,214 13,300
2019/12/16 2,171 2,199 2,160 2,179 7,600
2019/12/13 2,199 2,222 2,199 2,202 15,600
2019/12/12 2,221 2,221 2,185 2,189 4,400
2019/12/11 2,230 2,230 2,201 2,201 4,500
2019/12/10 2,228 2,241 2,200 2,233 13,700
2019/12/09 2,191 2,224 2,190 2,212 17,400
2019/12/06 2,166 2,195 2,166 2,183 7,100
2019/12/05 2,178 2,185 2,144 2,144 8,700
2019/12/04 2,100 2,172 2,100 2,168 13,600
2019/12/03 2,127 2,127 2,100 2,101 8,500
2019/12/02 2,136 2,153 2,122 2,147 8,800
2019/11/29 2,141 2,148 2,127 2,138 4,200
2019/11/28 2,135 2,154 2,120 2,151 5,600
2019/11/27 2,145 2,160 2,130 2,134 9,400
2019/11/26 2,158 2,158 2,138 2,141 11,000
2019/11/25 2,133 2,155 2,125 2,155 7,800
2019/11/22 2,120 2,158 2,120 2,127 6,000
2019/11/21 2,100 2,120 2,100 2,120 5,200
2019/11/20 2,113 2,114 2,072 2,091 4,300
2019/11/19 2,114 2,115 2,108 2,108 2,200
2019/11/18 2,110 2,111 2,086 2,111 3,700
2019/11/15 2,088 2,114 2,082 2,094 7,500
2019/11/14 2,117 2,117 2,061 2,082 6,800
2019/11/13 2,138 2,138 2,105 2,117 6,500
2019/11/12 2,142 2,194 2,118 2,138 12,700
2019/11/11 2,201 2,230 2,110 2,123 23,700
2019/11/08 2,150 2,150 2,088 2,088 11,100
2019/11/07 2,125 2,147 2,125 2,143 2,100
2019/11/06 2,150 2,150 2,137 2,150 4,200
2019/11/05 2,131 2,160 2,122 2,160 8,700
2019/11/01 2,127 2,140 2,115 2,140 3,300
2019/10/31 2,110 2,158 2,099 2,147 15,400
2019/10/30 2,038 2,111 2,009 2,111 26,100
2019/10/29 2,081 2,102 2,037 2,039 21,000
2019/10/28 2,098 2,103 2,065 2,070 11,600
2019/10/25 2,061 2,099 2,029 2,099 13,400
2019/10/24 2,102 2,102 2,056 2,069 18,900
2019/10/23 2,100 2,106 2,070 2,102 7,100
2019/10/21 2,110 2,159 2,101 2,105 6,400
2019/10/18 2,100 2,240 2,023 2,102 44,800
2019/10/17 2,055 2,109 2,054 2,106 16,400
2019/10/16 2,049 2,072 2,049 2,070 11,100
2019/10/15 2,041 2,056 2,022 2,046 11,500
2019/10/11 2,035 2,035 2,012 2,032 5,700
2019/10/10 2,039 2,039 2,028 2,029 1,200
2019/10/09 2,043 2,045 2,031 2,040 8,300
2019/10/08 2,018 2,049 1,999 2,046 12,200
2019/10/07 2,020 2,020 2,016 2,018 5,800
2019/10/04 2,009 2,014 1,993 2,014 2,900
2019/10/03 2,018 2,018 1,997 2,009 4,300
2019/10/02 2,019 2,030 2,012 2,030 10,200
2019/10/01 2,000 2,032 2,000 2,020 6,700
2019/09/30 1,982 2,000 1,941 1,997 11,100
2019/09/27 1,998 2,009 1,949 2,003 15,700
2019/09/26 2,014 2,017 1,999 2,012 11,500
2019/09/25 2,001 2,016 1,997 2,010 5,600
2019/09/24 2,000 2,018 1,995 2,017 13,500
2019/09/20 2,000 2,010 1,986 2,010 6,600
2019/09/19 1,957 2,000 1,957 2,000 13,400
2019/09/18 2,000 2,000 1,973 1,973 3,600
2019/09/17 2,000 2,003 1,991 2,000 11,100
2019/09/13 2,000 2,000 1,991 2,000 25,200
2019/09/12 1,980 1,995 1,973 1,991 14,400
2019/09/11 1,956 1,980 1,949 1,980 13,900
2019/09/10 1,937 1,975 1,937 1,957 7,900
2019/09/09 1,896 1,943 1,892 1,937 8,100
2019/09/06 1,920 1,920 1,877 1,880 16,000
2019/09/05 1,880 1,885 1,867 1,880 16,900
2019/09/04 1,911 1,918 1,881 1,881 5,900
2019/09/03 1,921 1,944 1,909 1,944 5,800
2019/09/02 1,937 1,958 1,934 1,934 5,000
2019/08/30 1,928 1,970 1,918 1,962 9,900
2019/08/29 1,912 1,912 1,903 1,903 3,300
2019/08/28 1,927 1,927 1,901 1,915 4,300
2019/08/27 1,933 1,964 1,933 1,934 4,100
2019/08/26 1,943 1,962 1,929 1,931 11,800
2019/08/23 1,952 1,978 1,952 1,966 2,900
2019/08/22 1,970 1,972 1,962 1,970 4,000
2019/08/21 1,951 1,974 1,951 1,970 3,500
2019/08/20 1,978 1,979 1,975 1,979 1,000
2019/08/19 1,955 1,980 1,955 1,976 4,800
2019/08/16 1,929 1,967 1,929 1,955 4,000
2019/08/15 1,931 1,947 1,931 1,947 3,700
2019/08/14 1,946 1,968 1,946 1,968 3,900
2019/08/13 1,945 1,957 1,933 1,945 11,900
2019/08/09 1,967 1,983 1,967 1,982 4,700
2019/08/08 1,974 1,995 1,950 1,967 12,600
2019/08/07 1,954 1,980 1,954 1,975 7,000
2019/08/06 1,900 2,010 1,900 1,994 13,600
2019/08/05 1,920 1,923 1,907 1,912 9,200
2019/08/02 1,955 1,973 1,920 1,920 10,700
2019/08/01 1,938 1,957 1,934 1,957 2,700
2019/07/31 1,927 1,951 1,927 1,938 2,200
2019/07/30 1,950 1,962 1,950 1,958 1,900
2019/07/29 1,966 1,966 1,940 1,944 2,800
2019/07/26 1,960 1,976 1,960 1,966 2,800
2019/07/25 1,930 1,978 1,930 1,978 6,000
2019/07/24 1,964 1,969 1,910 1,934 8,500
2019/07/23 1,950 1,973 1,950 1,962 3,000
2019/07/22 1,978 1,985 1,944 1,950 4,300
2019/07/19 1,943 1,976 1,943 1,976 4,300
2019/07/18 1,988 1,988 1,941 1,941 7,300
2019/07/17 1,980 1,996 1,980 1,996 4,900
2019/07/16 2,013 2,026 1,996 1,996 8,900
2019/07/12 2,057 2,060 2,036 2,044 4,300
2019/07/11 2,031 2,069 2,021 2,059 18,900
2019/07/10 2,027 2,032 2,001 2,001 15,700
2019/07/09 2,026 2,046 2,018 2,027 11,800
2019/07/08 2,034 2,034 2,012 2,019 8,900
2019/07/05 2,000 2,034 1,997 2,034 7,500
2019/07/04 1,985 2,000 1,985 1,999 3,900
2019/07/03 1,969 2,000 1,969 1,986 8,400
2019/07/02 1,970 2,001 1,966 1,985 11,400
2019/07/01 1,935 1,970 1,935 1,970 3,300
2019/06/28 1,949 1,959 1,922 1,923 5,700
2019/06/27 1,943 1,963 1,943 1,952 2,800
2019/06/26 1,961 1,961 1,941 1,941 3,300
2019/06/25 1,957 1,958 1,938 1,941 3,800
2019/06/24 1,976 1,976 1,924 1,947 4,200
2019/06/21 1,938 2,008 1,932 2,008 21,400
2019/06/20 1,922 1,933 1,922 1,929 3,900
2019/06/19 1,885 1,913 1,875 1,910 7,700
2019/06/18 1,943 1,943 1,881 1,884 10,300
2019/06/17 1,920 1,945 1,920 1,941 4,600
2019/06/14 1,936 1,946 1,936 1,939 8,400
2019/06/13 1,940 1,957 1,928 1,950 7,200
2019/06/12 1,950 1,956 1,931 1,931 5,200
2019/06/11 1,960 1,960 1,916 1,950 7,200
2019/06/10 1,950 1,965 1,945 1,964 8,200
2019/06/07 1,959 1,959 1,941 1,957 3,100
2019/06/06 1,960 1,960 1,949 1,951 4,300
2019/06/05 1,950 1,966 1,937 1,965 8,000
2019/06/04 1,935 1,956 1,923 1,952 10,700
2019/06/03 1,894 1,937 1,894 1,937 5,600
2019/05/31 1,932 1,945 1,907 1,925 7,900
2019/05/30 1,888 1,947 1,887 1,934 5,200
2019/05/29 1,883 1,920 1,877 1,885 4,600
2019/05/28 1,921 1,925 1,883 1,883 4,300
2019/05/27 1,910 1,923 1,910 1,921 5,800
2019/05/24 1,867 1,898 1,858 1,897 6,500
2019/05/23 1,876 1,876 1,858 1,867 4,000
2019/05/22 1,871 1,871 1,839 1,851 3,900
2019/05/21 1,864 1,880 1,848 1,872 6,700
2019/05/20 1,842 1,846 1,822 1,837 2,700
2019/05/17 1,823 1,852 1,811 1,852 4,700
2019/05/16 1,800 1,813 1,791 1,808 4,500
2019/05/15 1,825 1,833 1,766 1,797 8,900
2019/05/14 1,780 1,797 1,763 1,793 6,800
2019/05/13 1,844 1,844 1,787 1,788 6,700
2019/05/10 1,822 1,843 1,822 1,828 9,000
2019/05/09 1,862 1,868 1,824 1,837 10,000
2019/05/08 1,896 1,900 1,866 1,880 6,600
2019/05/07 1,944 1,944 1,895 1,895 7,500
2019/04/26 1,940 1,950 1,925 1,944 5,000
2019/04/25 1,926 1,945 1,926 1,940 5,300
2019/04/24 1,943 1,943 1,916 1,917 4,200
2019/04/23 1,920 1,950 1,919 1,943 6,000
2019/04/22 1,921 1,921 1,885 1,920 4,200
2019/04/19 1,952 1,952 1,910 1,921 4,700
2019/04/18 1,935 1,950 1,935 1,943 4,700
2019/04/17 1,950 1,950 1,920 1,935 5,800
2019/04/16 1,932 1,950 1,932 1,950 4,900
2019/04/15 1,924 1,945 1,910 1,945 10,800
2019/04/12 1,935 1,935 1,880 1,893 6,300
2019/04/11 1,902 1,919 1,893 1,917 5,700
2019/04/10 1,899 1,899 1,892 1,892 2,100
2019/04/09 1,916 1,916 1,896 1,911 5,400
2019/04/08 1,915 1,924 1,911 1,915 2,700
2019/04/05 1,924 1,926 1,908 1,926 8,400
2019/04/04 1,908 1,935 1,908 1,924 8,300
2019/04/03 1,921 1,936 1,889 1,936 7,400
2019/04/02 1,928 1,938 1,918 1,922 6,500
2019/04/01 1,899 1,939 1,896 1,928 11,000
2019/03/29 1,915 1,915 1,886 1,902 5,800
2019/03/28 1,937 1,938 1,890 1,900 11,200
2019/03/27 1,946 1,970 1,929 1,970 24,200
2019/03/26 1,936 2,000 1,936 2,000 58,000
2019/03/25 1,916 1,937 1,907 1,936 36,800
2019/03/22 1,906 1,929 1,906 1,928 15,800
2019/03/20 1,886 1,913 1,886 1,906 14,900
2019/03/19 1,913 1,913 1,885 1,891 14,800
2019/03/18 1,895 1,922 1,895 1,922 28,200
2019/03/15 1,895 1,911 1,892 1,895 14,400
2019/03/14 1,886 1,892 1,875 1,892 9,200
2019/03/13 1,911 1,926 1,879 1,885 10,900
2019/03/12 1,903 1,925 1,900 1,924 14,400
2019/03/11 1,891 1,899 1,881 1,893 10,400
2019/03/08 1,920 1,934 1,884 1,892 20,600
2019/03/07 1,942 1,957 1,936 1,943 8,800
2019/03/06 1,943 1,968 1,942 1,961 14,500
2019/03/05 1,939 1,955 1,936 1,949 10,800
2019/03/04 1,963 1,976 1,947 1,955 11,300
2019/03/01 1,950 1,970 1,950 1,968 8,200
2019/02/28 1,936 1,968 1,935 1,958 12,200
2019/02/27 1,955 1,964 1,934 1,949 15,300
2019/02/26 1,925 1,969 1,915 1,967 12,400
2019/02/25 1,889 1,973 1,887 1,925 14,900
2019/02/22 1,868 1,885 1,866 1,883 6,600
2019/02/21 1,856 1,869 1,855 1,866 5,100
2019/02/20 1,879 1,881 1,855 1,856 7,400
2019/02/19 1,872 1,892 1,861 1,876 5,700
2019/02/18 1,841 1,879 1,840 1,879 8,400
2019/02/15 1,839 1,839 1,816 1,825 3,400
2019/02/14 1,817 1,848 1,816 1,846 8,100
2019/02/13 1,822 1,822 1,801 1,818 11,900
2019/02/12 1,820 1,834 1,799 1,823 12,800
2019/02/08 1,792 1,814 1,786 1,802 11,200
2019/02/07 1,835 1,836 1,756 1,814 19,600
2019/02/06 1,846 1,847 1,834 1,834 4,600
2019/02/05 1,849 1,849 1,813 1,831 16,300
2019/02/04 1,808 1,824 1,797 1,813 17,800
2019/02/01 1,806 1,824 1,804 1,808 7,700
2019/01/31 1,821 1,829 1,801 1,806 17,600
2019/01/30 1,843 1,853 1,800 1,820 17,400
2019/01/29 1,830 1,850 1,820 1,836 8,500
2019/01/28 1,839 1,851 1,771 1,830 17,700
2019/01/25 1,855 1,858 1,838 1,839 5,100
2019/01/24 1,836 1,855 1,832 1,850 4,300
2019/01/23 1,833 1,852 1,833 1,836 4,400
2019/01/22 1,838 1,857 1,838 1,857 5,400
2019/01/21 1,849 1,866 1,838 1,838 9,300
2019/01/18 1,833 1,850 1,831 1,849 12,000
2019/01/17 1,856 1,869 1,789 1,830 27,300
2019/01/16 1,850 1,865 1,840 1,856 18,000
2019/01/15 1,865 1,900 1,852 1,854 11,800
2019/01/11 1,881 1,911 1,881 1,895 7,400
2019/01/10 1,878 1,896 1,865 1,893 7,500
2019/01/09 1,874 1,888 1,874 1,880 5,000
2019/01/08 1,868 1,893 1,868 1,892 10,400
2019/01/07 1,891 1,891 1,851 1,851 16,700
2019/01/04 1,834 1,846 1,819 1,838 17,500

このページの先頭へ