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
2020/12/30 2,359 2,359 2,313 2,315 2,500
2020/12/29 2,310 2,360 2,310 2,342 4,400
2020/12/28 2,362 2,362 2,303 2,328 5,700
2020/12/25 2,350 2,360 2,346 2,350 3,100
2020/12/24 2,347 2,365 2,335 2,350 3,500
2020/12/23 2,333 2,349 2,333 2,346 1,000
2020/12/22 2,368 2,390 2,335 2,338 4,800
2020/12/21 2,393 2,393 2,342 2,368 7,300
2020/12/18 2,370 2,395 2,341 2,343 14,300
2020/12/17 2,375 2,426 2,360 2,370 5,200
2020/12/16 2,321 2,450 2,321 2,370 18,500
2020/12/15 2,328 2,353 2,328 2,348 1,200
2020/12/14 2,384 2,384 2,350 2,350 3,800
2020/12/11 2,396 2,396 2,343 2,366 8,100
2020/12/10 2,396 2,396 2,345 2,365 13,600
2020/12/09 2,350 2,389 2,312 2,389 10,000
2020/12/08 2,338 2,383 2,316 2,320 7,100
2020/12/07 2,363 2,390 2,315 2,338 3,400
2020/12/04 2,311 2,381 2,281 2,376 8,200
2020/12/03 2,312 2,397 2,306 2,311 10,400
2020/12/02 2,430 2,430 2,304 2,334 9,900
2020/12/01 2,309 2,440 2,309 2,434 14,200
2020/11/30 2,311 2,344 2,306 2,310 5,400
2020/11/27 2,274 2,341 2,258 2,293 12,700
2020/11/26 2,294 2,294 2,261 2,274 3,500
2020/11/25 2,289 2,299 2,267 2,277 6,100
2020/11/24 2,228 2,271 2,196 2,249 14,900
2020/11/20 2,163 2,191 2,149 2,178 5,100
2020/11/19 2,222 2,222 2,163 2,163 3,700
2020/11/18 2,236 2,237 2,177 2,204 8,600
2020/11/17 2,295 2,295 2,214 2,260 12,800
2020/11/16 2,200 2,300 2,195 2,300 12,000
2020/11/13 2,218 2,238 2,193 2,200 10,200
2020/11/12 2,190 2,271 2,190 2,240 8,900
2020/11/11 2,281 2,281 2,215 2,215 13,700
2020/11/10 2,295 2,295 2,229 2,261 16,600
2020/11/09 2,230 2,298 2,216 2,245 23,600
2020/11/06 2,220 2,222 2,189 2,201 8,700
2020/11/05 2,240 2,240 2,210 2,220 8,100
2020/11/04 2,263 2,263 2,221 2,240 7,500
2020/11/02 2,242 2,294 2,242 2,262 8,200
2020/10/30 2,261 2,279 2,241 2,241 5,600
2020/10/29 2,283 2,283 2,267 2,275 1,400
2020/10/28 2,260 2,288 2,253 2,287 2,500
2020/10/27 2,262 2,300 2,241 2,300 4,600
2020/10/26 2,329 2,329 2,306 2,312 4,200
2020/10/23 2,276 2,298 2,274 2,292 2,100
2020/10/22 2,275 2,327 2,262 2,299 9,400
2020/10/21 2,265 2,275 2,265 2,275 1,500
2020/10/20 2,255 2,260 2,245 2,249 1,000
2020/10/19 2,230 2,271 2,210 2,271 3,900
2020/10/16 2,238 2,251 2,216 2,216 1,800
2020/10/15 2,234 2,241 2,226 2,233 1,400
2020/10/14 2,250 2,281 2,248 2,259 3,900
2020/10/13 2,290 2,290 2,269 2,271 2,300
2020/10/12 2,220 2,280 2,203 2,280 4,700
2020/10/09 2,250 2,262 2,209 2,245 6,000
2020/10/08 2,220 2,250 2,206 2,250 5,300
2020/10/07 2,200 2,232 2,199 2,207 6,100
2020/10/06 2,243 2,243 2,196 2,238 7,900
2020/10/05 2,220 2,240 2,183 2,239 11,200
2020/10/02 2,299 2,300 2,229 2,229 9,400
2020/09/30 2,290 2,300 2,268 2,300 19,600
2020/09/29 2,298 2,300 2,252 2,300 26,300
2020/09/28 2,210 2,345 2,190 2,345 30,400
2020/09/25 2,170 2,244 2,170 2,210 15,100
2020/09/24 2,088 2,120 2,088 2,119 6,800
2020/09/23 2,071 2,095 2,071 2,074 6,500
2020/09/18 2,109 2,160 2,098 2,100 10,400
2020/09/17 2,088 2,113 2,088 2,109 15,300
2020/09/16 2,135 2,135 2,111 2,119 7,300
2020/09/15 2,115 2,117 2,104 2,110 4,900
2020/09/14 2,100 2,148 2,100 2,120 7,100
2020/09/11 2,173 2,178 2,099 2,100 24,500
2020/09/10 2,144 2,164 2,100 2,123 17,800
2020/09/09 2,090 2,146 2,089 2,094 12,600
2020/09/08 2,138 2,152 2,075 2,090 14,700
2020/09/07 2,032 2,122 2,032 2,095 13,300
2020/09/04 2,071 2,123 2,003 2,056 12,600
2020/09/03 2,099 2,135 2,079 2,079 7,000
2020/09/02 2,099 2,099 2,054 2,095 3,600
2020/09/01 2,100 2,100 2,069 2,069 5,400
2020/08/31 2,026 2,123 2,026 2,100 6,400
2020/08/28 2,103 2,112 2,001 2,005 6,100
2020/08/27 2,092 2,120 2,080 2,103 2,500
2020/08/26 2,128 2,129 2,075 2,077 2,600
2020/08/25 2,111 2,111 2,081 2,107 3,400
2020/08/24 2,083 2,083 2,070 2,081 1,300
2020/08/21 2,082 2,082 2,051 2,051 1,200
2020/08/20 2,053 2,065 1,955 2,065 10,600
2020/08/19 2,063 2,063 2,053 2,053 400
2020/08/18 2,088 2,088 2,068 2,068 2,900
2020/08/17 2,115 2,115 2,053 2,088 1,600
2020/08/14 2,135 2,135 2,106 2,117 2,700
2020/08/13 2,090 2,115 2,090 2,115 4,900
2020/08/12 2,030 2,090 2,026 2,090 5,500
2020/08/11 2,010 2,030 2,003 2,030 6,100
2020/08/07 1,995 2,019 1,988 2,014 8,800
2020/08/06 1,967 2,010 1,967 1,995 6,400
2020/08/05 1,975 1,995 1,975 1,994 2,800
2020/08/04 1,958 1,976 1,958 1,976 2,900
2020/08/03 1,870 1,958 1,870 1,958 7,900
2020/07/31 1,963 1,963 1,865 1,865 7,100
2020/07/30 1,983 2,009 1,977 1,977 7,000
2020/07/29 2,005 2,020 1,975 1,975 4,000
2020/07/28 2,014 2,021 2,014 2,018 1,900
2020/07/27 2,035 2,037 2,019 2,037 5,100
2020/07/22 2,039 2,066 2,034 2,036 3,400
2020/07/21 2,059 2,069 2,036 2,052 7,000
2020/07/20 2,081 2,081 2,040 2,081 1,400
2020/07/17 2,064 2,084 2,029 2,084 1,000
2020/07/16 2,063 2,067 2,040 2,045 1,100
2020/07/15 2,069 2,078 2,027 2,073 2,100
2020/07/14 2,086 2,086 2,048 2,049 4,400
2020/07/13 2,045 2,110 2,034 2,110 12,200
2020/07/10 2,001 2,045 2,001 2,026 5,300
2020/07/09 2,030 2,047 2,010 2,010 4,000
2020/07/08 2,019 2,042 2,017 2,017 3,100
2020/07/07 2,049 2,053 2,015 2,020 4,900
2020/07/06 2,032 2,049 2,013 2,023 1,700
2020/07/03 2,023 2,033 2,015 2,021 2,400
2020/07/02 1,996 2,045 1,996 2,029 4,700
2020/07/01 2,010 2,010 1,996 1,996 3,700
2020/06/30 2,049 2,052 2,009 2,009 2,400
2020/06/29 2,034 2,050 1,996 2,038 4,600
2020/06/26 2,006 2,039 1,989 2,039 6,700
2020/06/25 2,000 2,007 1,982 1,982 4,600
2020/06/24 2,009 2,009 1,983 1,983 4,100
2020/06/23 2,001 2,009 1,986 2,009 3,500
2020/06/22 2,027 2,027 1,995 1,995 2,500
2020/06/19 2,013 2,022 1,994 2,005 4,400
2020/06/18 2,025 2,025 1,970 2,013 7,700
2020/06/17 2,016 2,039 1,993 2,007 6,000
2020/06/16 1,951 2,013 1,951 2,013 6,700
2020/06/15 1,997 2,000 1,949 1,949 4,400
2020/06/12 1,994 2,003 1,921 1,997 14,700
2020/06/11 1,964 1,995 1,964 1,970 7,500
2020/06/10 2,008 2,008 1,990 1,994 5,000
2020/06/09 2,006 2,017 1,981 2,008 12,300
2020/06/08 1,999 2,017 1,999 2,017 4,700
2020/06/05 2,017 2,017 2,004 2,010 3,800
2020/06/04 2,000 2,017 1,999 2,017 3,500
2020/06/03 2,011 2,026 2,001 2,012 5,000
2020/06/02 2,021 2,038 1,995 2,005 13,000
2020/06/01 2,016 2,021 2,009 2,021 3,300
2020/05/29 2,017 2,036 2,017 2,028 4,300
2020/05/28 2,041 2,041 2,008 2,030 16,300
2020/05/27 2,099 2,099 2,026 2,030 12,600
2020/05/26 2,096 2,149 2,085 2,129 11,800
2020/05/25 2,025 2,083 2,025 2,077 3,500
2020/05/22 2,053 2,069 2,020 2,031 4,200
2020/05/21 2,098 2,098 2,053 2,053 3,000
2020/05/20 2,023 2,085 2,020 2,085 9,400
2020/05/19 2,015 2,039 1,990 2,023 13,400
2020/05/18 2,048 2,057 1,978 2,039 2,800
2020/05/15 1,986 2,040 1,986 2,040 4,600
2020/05/14 2,051 2,051 1,999 1,999 3,700
2020/05/13 2,061 2,061 2,033 2,052 2,500
2020/05/12 2,100 2,102 2,065 2,066 2,000
2020/05/11 2,051 2,108 2,048 2,108 3,200
2020/05/08 2,071 2,095 2,045 2,067 4,200
2020/05/07 2,051 2,103 2,029 2,033 7,400
2020/05/01 1,985 2,029 1,968 2,029 11,400
2020/04/30 2,019 2,019 1,977 1,985 9,900
2020/04/28 2,030 2,040 1,972 1,972 14,900
2020/04/27 2,052 2,052 1,925 2,045 18,300
2020/04/24 1,992 2,020 1,974 2,020 5,600
2020/04/23 1,961 1,995 1,961 1,989 3,100
2020/04/22 2,012 2,015 1,951 1,960 5,400
2020/04/21 1,995 2,032 1,968 2,019 17,100
2020/04/20 2,013 2,030 1,978 1,995 5,400
2020/04/17 2,029 2,053 1,986 1,994 5,600
2020/04/16 1,967 2,053 1,967 2,053 7,500
2020/04/15 2,020 2,022 1,924 1,974 10,800
2020/04/14 2,008 2,038 1,948 2,020 15,000
2020/04/13 2,019 2,028 1,954 1,969 5,200
2020/04/10 1,960 2,027 1,946 2,027 18,200
2020/04/09 1,956 1,987 1,910 1,967 11,900
2020/04/08 1,953 1,993 1,940 1,959 7,800
2020/04/07 1,920 1,985 1,880 1,974 16,000
2020/04/06 1,807 1,920 1,801 1,920 16,000
2020/04/03 1,801 1,862 1,797 1,847 17,400
2020/04/02 1,802 1,849 1,801 1,817 11,600
2020/04/01 1,888 1,888 1,810 1,817 15,600
2020/03/31 1,950 1,962 1,890 1,916 16,800
2020/03/30 2,001 2,001 1,876 1,981 51,500
2020/03/27 2,075 2,120 2,041 2,120 63,400
2020/03/26 1,969 2,053 1,890 2,053 31,600
2020/03/25 1,979 1,984 1,869 1,975 27,300
2020/03/24 1,966 1,987 1,890 1,979 19,200
2020/03/23 1,900 1,976 1,802 1,966 24,100
2020/03/19 1,824 1,900 1,800 1,900 13,800
2020/03/18 1,950 1,950 1,784 1,784 21,900
2020/03/17 1,768 1,968 1,747 1,927 50,100
2020/03/16 1,748 1,900 1,746 1,808 20,500
2020/03/13 1,690 1,785 1,690 1,746 39,500
2020/03/12 1,885 1,887 1,806 1,810 25,300
2020/03/11 1,913 1,938 1,878 1,885 16,100
2020/03/10 1,888 1,932 1,820 1,913 23,400
2020/03/09 1,890 1,892 1,855 1,889 25,300
2020/03/06 1,926 1,947 1,912 1,914 19,300
2020/03/05 1,959 1,969 1,929 1,935 13,800
2020/03/04 1,901 1,960 1,901 1,931 10,700
2020/03/03 2,003 2,024 1,919 1,919 28,200
2020/03/02 1,980 2,025 1,967 1,986 34,800
2020/02/28 1,998 2,042 1,998 2,001 29,100
2020/02/27 2,092 2,092 2,018 2,018 14,300
2020/02/26 2,110 2,125 2,066 2,097 17,400
2020/02/25 2,181 2,181 2,103 2,103 15,500
2020/02/21 2,198 2,228 2,197 2,215 7,300
2020/02/20 2,190 2,212 2,190 2,198 4,400
2020/02/19 2,181 2,194 2,171 2,171 7,600
2020/02/18 2,220 2,220 2,180 2,181 7,400
2020/02/17 2,222 2,251 2,217 2,227 13,900
2020/02/14 2,251 2,251 2,226 2,234 4,400
2020/02/13 2,267 2,267 2,243 2,251 8,800
2020/02/12 2,280 2,304 2,267 2,273 6,100
2020/02/10 2,287 2,287 2,271 2,284 3,800
2020/02/07 2,276 2,303 2,265 2,287 6,800
2020/02/06 2,296 2,303 2,282 2,288 12,600
2020/02/05 2,313 2,315 2,290 2,295 7,900
2020/02/04 2,290 2,314 2,274 2,313 6,400
2020/02/03 2,290 2,313 2,281 2,289 5,500
2020/01/31 2,281 2,326 2,281 2,315 5,100
2020/01/30 2,340 2,340 2,280 2,300 10,300
2020/01/29 2,345 2,349 2,332 2,340 5,900
2020/01/28 2,311 2,350 2,286 2,336 11,100
2020/01/27 2,364 2,364 2,302 2,313 10,400
2020/01/24 2,372 2,397 2,361 2,368 7,400
2020/01/23 2,393 2,418 2,365 2,365 10,600
2020/01/22 2,377 2,401 2,377 2,394 9,800
2020/01/21 2,338 2,409 2,338 2,377 16,200
2020/01/20 2,318 2,345 2,318 2,335 9,800
2020/01/17 2,301 2,328 2,291 2,318 20,800
2020/01/16 2,246 2,300 2,244 2,297 12,000
2020/01/15 2,265 2,265 2,226 2,246 4,800
2020/01/14 2,263 2,268 2,245 2,264 6,400
2020/01/10 2,233 2,263 2,220 2,263 5,000
2020/01/09 2,230 2,247 2,211 2,212 7,500
2020/01/08 2,203 2,214 2,175 2,207 6,500
2020/01/07 2,200 2,229 2,200 2,203 7,600
2020/01/06 2,177 2,210 2,171 2,187 10,900

このページの先頭へ