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 |
---|---|---|---|---|---|
2022/12/30 | 933 | 933 | 915 | 915 | 8,400 |
2022/12/29 | 921 | 930 | 909 | 930 | 13,100 |
2022/12/28 | 910 | 924 | 910 | 924 | 10,400 |
2022/12/27 | 911 | 919 | 910 | 919 | 11,200 |
2022/12/26 | 917 | 919 | 907 | 907 | 15,800 |
2022/12/23 | 913 | 919 | 911 | 917 | 22,000 |
2022/12/22 | 924 | 928 | 918 | 918 | 12,000 |
2022/12/21 | 939 | 939 | 918 | 918 | 24,100 |
2022/12/20 | 941 | 948 | 931 | 939 | 17,200 |
2022/12/19 | 939 | 952 | 939 | 941 | 9,500 |
2022/12/16 | 965 | 965 | 941 | 941 | 11,800 |
2022/12/15 | 962 | 972 | 960 | 965 | 12,900 |
2022/12/14 | 981 | 981 | 961 | 962 | 17,200 |
2022/12/13 | 991 | 993 | 981 | 981 | 20,300 |
2022/12/12 | 967 | 991 | 955 | 991 | 49,000 |
2022/12/09 | 940 | 970 | 940 | 952 | 40,900 |
2022/12/08 | 930 | 945 | 930 | 940 | 19,500 |
2022/12/07 | 923 | 944 | 923 | 940 | 11,100 |
2022/12/06 | 919 | 929 | 919 | 923 | 12,600 |
2022/12/05 | 923 | 927 | 915 | 919 | 8,400 |
2022/12/02 | 935 | 935 | 918 | 918 | 21,100 |
2022/12/01 | 941 | 943 | 932 | 935 | 12,900 |
2022/11/30 | 936 | 939 | 933 | 933 | 16,900 |
2022/11/29 | 939 | 942 | 930 | 936 | 14,100 |
2022/11/28 | 950 | 960 | 946 | 950 | 35,400 |
2022/11/25 | 940 | 948 | 938 | 948 | 24,100 |
2022/11/24 | 930 | 940 | 930 | 940 | 30,700 |
2022/11/22 | 921 | 930 | 921 | 926 | 24,600 |
2022/11/21 | 914 | 923 | 914 | 919 | 10,900 |
2022/11/18 | 910 | 919 | 910 | 911 | 5,800 |
2022/11/17 | 902 | 915 | 902 | 915 | 3,100 |
2022/11/16 | 904 | 911 | 904 | 904 | 5,200 |
2022/11/15 | 908 | 920 | 907 | 907 | 10,000 |
2022/11/14 | 928 | 928 | 906 | 908 | 12,900 |
2022/11/11 | 914 | 927 | 914 | 926 | 19,300 |
2022/11/10 | 911 | 918 | 902 | 902 | 8,600 |
2022/11/09 | 920 | 922 | 916 | 921 | 5,400 |
2022/11/08 | 913 | 920 | 913 | 920 | 9,000 |
2022/11/07 | 908 | 914 | 908 | 913 | 6,100 |
2022/11/04 | 908 | 920 | 903 | 908 | 21,200 |
2022/11/02 | 909 | 914 | 908 | 908 | 7,700 |
2022/11/01 | 918 | 918 | 907 | 910 | 5,200 |
2022/10/31 | 900 | 918 | 900 | 918 | 11,600 |
2022/10/28 | 916 | 924 | 897 | 897 | 57,500 |
2022/10/27 | 930 | 932 | 922 | 930 | 14,400 |
2022/10/26 | 929 | 931 | 926 | 930 | 16,300 |
2022/10/25 | 918 | 925 | 915 | 925 | 9,300 |
2022/10/24 | 923 | 923 | 914 | 915 | 11,300 |
2022/10/21 | 916 | 917 | 912 | 912 | 7,500 |
2022/10/20 | 917 | 925 | 916 | 922 | 13,200 |
2022/10/19 | 920 | 927 | 920 | 924 | 11,000 |
2022/10/18 | 913 | 923 | 913 | 920 | 13,000 |
2022/10/17 | 907 | 913 | 907 | 909 | 8,700 |
2022/10/14 | 900 | 914 | 900 | 908 | 20,500 |
2022/10/13 | 890 | 903 | 888 | 899 | 22,400 |
2022/10/12 | 901 | 901 | 890 | 898 | 15,500 |
2022/10/11 | 925 | 925 | 898 | 901 | 25,100 |
2022/10/07 | 930 | 931 | 922 | 928 | 14,300 |
2022/10/06 | 925 | 933 | 925 | 930 | 26,600 |
2022/10/05 | 930 | 934 | 919 | 923 | 17,900 |
2022/10/04 | 917 | 930 | 916 | 930 | 35,100 |
2022/10/03 | 897 | 911 | 892 | 909 | 17,400 |
2022/09/30 | 902 | 903 | 891 | 895 | 17,100 |
2022/09/29 | 908 | 908 | 898 | 900 | 15,600 |
2022/09/28 | 900 | 919 | 896 | 919 | 24,400 |
2022/09/27 | 906 | 912 | 900 | 900 | 21,600 |
2022/09/26 | 928 | 928 | 896 | 906 | 49,800 |
2022/09/22 | 891 | 902 | 891 | 898 | 12,000 |
2022/09/21 | 907 | 907 | 896 | 896 | 9,200 |
2022/09/20 | 893 | 907 | 892 | 907 | 16,900 |
2022/09/16 | 894 | 898 | 890 | 890 | 11,900 |
2022/09/15 | 892 | 899 | 892 | 894 | 7,900 |
2022/09/14 | 900 | 906 | 891 | 891 | 19,100 |
2022/09/13 | 909 | 920 | 906 | 919 | 15,400 |
2022/09/12 | 918 | 918 | 902 | 907 | 9,400 |
2022/09/09 | 905 | 912 | 897 | 905 | 27,100 |
2022/09/08 | 896 | 920 | 890 | 920 | 27,600 |
2022/09/07 | 893 | 893 | 881 | 887 | 13,700 |
2022/09/06 | 900 | 907 | 889 | 898 | 18,300 |
2022/09/05 | 894 | 899 | 894 | 898 | 12,800 |
2022/09/02 | 891 | 894 | 885 | 894 | 13,200 |
2022/09/01 | 892 | 900 | 892 | 892 | 16,000 |
2022/08/31 | 912 | 912 | 892 | 892 | 17,200 |
2022/08/30 | 909 | 918 | 909 | 918 | 5,300 |
2022/08/29 | 913 | 915 | 904 | 904 | 14,800 |
2022/08/26 | 932 | 934 | 923 | 925 | 10,900 |
2022/08/25 | 916 | 930 | 915 | 930 | 14,600 |
2022/08/24 | 908 | 918 | 908 | 912 | 7,300 |
2022/08/23 | 913 | 916 | 910 | 910 | 4,800 |
2022/08/22 | 915 | 923 | 911 | 921 | 5,800 |
2022/08/19 | 928 | 928 | 914 | 914 | 4,500 |
2022/08/18 | 928 | 932 | 922 | 924 | 15,000 |
2022/08/17 | 925 | 930 | 925 | 929 | 9,100 |
2022/08/16 | 912 | 926 | 912 | 920 | 6,500 |
2022/08/15 | 931 | 931 | 914 | 919 | 11,900 |
2022/08/12 | 887 | 931 | 881 | 931 | 42,500 |
2022/08/10 | 867 | 875 | 861 | 872 | 17,900 |
2022/08/09 | 880 | 880 | 867 | 867 | 18,200 |
2022/08/08 | 893 | 894 | 878 | 878 | 18,800 |
2022/08/05 | 877 | 890 | 876 | 888 | 28,700 |
2022/08/04 | 892 | 892 | 880 | 880 | 16,300 |
2022/08/03 | 900 | 900 | 890 | 890 | 13,200 |
2022/08/02 | 920 | 920 | 900 | 900 | 13,800 |
2022/08/01 | 920 | 924 | 917 | 924 | 12,900 |
2022/07/29 | 918 | 926 | 913 | 920 | 9,200 |
2022/07/28 | 915 | 924 | 908 | 920 | 20,100 |
2022/07/27 | 919 | 921 | 912 | 912 | 6,800 |
2022/07/26 | 916 | 920 | 907 | 915 | 14,300 |
2022/07/25 | 925 | 925 | 910 | 911 | 12,500 |
2022/07/22 | 912 | 925 | 909 | 925 | 13,000 |
2022/07/21 | 917 | 918 | 912 | 912 | 10,500 |
2022/07/20 | 917 | 917 | 908 | 917 | 15,800 |
2022/07/19 | 902 | 906 | 895 | 904 | 5,500 |
2022/07/15 | 904 | 907 | 893 | 898 | 8,200 |
2022/07/14 | 898 | 904 | 893 | 900 | 6,300 |
2022/07/13 | 899 | 909 | 895 | 905 | 13,300 |
2022/07/12 | 919 | 919 | 897 | 897 | 16,900 |
2022/07/11 | 923 | 929 | 912 | 923 | 56,600 |
2022/07/08 | 921 | 921 | 902 | 902 | 36,900 |
2022/07/07 | 899 | 923 | 894 | 923 | 33,200 |
2022/07/06 | 897 | 898 | 890 | 892 | 9,400 |
2022/07/05 | 896 | 908 | 896 | 903 | 14,200 |
2022/07/04 | 891 | 904 | 891 | 902 | 13,200 |
2022/07/01 | 889 | 901 | 884 | 890 | 28,900 |
2022/06/30 | 891 | 900 | 887 | 891 | 24,200 |
2022/06/29 | 908 | 908 | 893 | 893 | 51,700 |
2022/06/28 | 905 | 914 | 897 | 910 | 13,700 |
2022/06/27 | 906 | 909 | 895 | 908 | 25,000 |
2022/06/24 | 886 | 896 | 885 | 896 | 18,700 |
2022/06/23 | 876 | 887 | 871 | 885 | 10,000 |
2022/06/22 | 888 | 889 | 874 | 878 | 11,100 |
2022/06/21 | 861 | 887 | 861 | 884 | 23,500 |
2022/06/20 | 876 | 876 | 855 | 860 | 21,600 |
2022/06/17 | 878 | 882 | 870 | 871 | 15,300 |
2022/06/16 | 870 | 886 | 870 | 881 | 22,900 |
2022/06/15 | 870 | 879 | 866 | 870 | 28,300 |
2022/06/14 | 862 | 882 | 861 | 874 | 46,200 |
2022/06/13 | 855 | 876 | 853 | 874 | 48,600 |
2022/06/10 | 859 | 867 | 855 | 860 | 34,100 |
2022/06/09 | 849 | 864 | 845 | 863 | 33,100 |
2022/06/08 | 850 | 852 | 846 | 850 | 12,900 |
2022/06/07 | 843 | 853 | 841 | 847 | 25,400 |
2022/06/06 | 837 | 844 | 836 | 844 | 23,400 |
2022/06/03 | 843 | 847 | 835 | 840 | 19,900 |
2022/06/02 | 829 | 845 | 829 | 839 | 23,900 |
2022/06/01 | 825 | 839 | 825 | 833 | 22,500 |
2022/05/31 | 825 | 840 | 825 | 833 | 32,300 |
2022/05/30 | 833 | 839 | 822 | 822 | 99,300 |
2022/05/27 | 825 | 830 | 819 | 827 | 40,500 |
2022/05/26 | 828 | 834 | 817 | 819 | 47,500 |
2022/05/25 | 821 | 838 | 821 | 829 | 62,100 |
2022/05/24 | 858 | 860 | 819 | 821 | 379,300 |
2022/05/23 | 790 | 846 | 789 | 843 | 211,200 |
2022/05/20 | 785 | 795 | 779 | 785 | 58,100 |
2022/05/19 | 774 | 792 | 766 | 780 | 83,600 |
2022/05/18 | 805 | 805 | 782 | 787 | 76,600 |
2022/05/17 | 795 | 808 | 791 | 800 | 95,400 |
2022/05/16 | 819 | 838 | 795 | 795 | 216,800 |
2022/05/13 | 895 | 924 | 895 | 924 | 8,300 |
2022/05/12 | 904 | 921 | 894 | 896 | 18,600 |
2022/05/11 | 900 | 913 | 894 | 904 | 12,300 |
2022/05/10 | 900 | 923 | 890 | 902 | 24,600 |
2022/05/09 | 939 | 939 | 907 | 907 | 10,100 |
2022/05/06 | 935 | 941 | 929 | 938 | 9,000 |
2022/05/02 | 917 | 940 | 908 | 937 | 23,500 |
2022/04/28 | 882 | 920 | 882 | 915 | 26,600 |
2022/04/27 | 916 | 919 | 872 | 872 | 71,400 |
2022/04/26 | 940 | 940 | 927 | 932 | 12,200 |
2022/04/25 | 926 | 936 | 923 | 929 | 10,300 |
2022/04/22 | 941 | 941 | 920 | 926 | 12,200 |
2022/04/21 | 929 | 943 | 928 | 943 | 12,600 |
2022/04/20 | 921 | 938 | 912 | 929 | 14,200 |
2022/04/19 | 923 | 924 | 912 | 912 | 15,800 |
2022/04/18 | 920 | 930 | 911 | 924 | 16,100 |
2022/04/15 | 931 | 931 | 920 | 920 | 5,900 |
2022/04/14 | 925 | 933 | 925 | 931 | 4,500 |
2022/04/13 | 915 | 929 | 915 | 929 | 17,800 |
2022/04/12 | 915 | 923 | 912 | 915 | 18,000 |
2022/04/11 | 915 | 923 | 911 | 917 | 26,300 |
2022/04/08 | 945 | 945 | 911 | 915 | 44,500 |
2022/04/07 | 962 | 963 | 940 | 949 | 23,900 |
2022/04/06 | 986 | 986 | 965 | 970 | 17,600 |
2022/04/05 | 980 | 988 | 967 | 988 | 19,500 |
2022/04/04 | 970 | 971 | 964 | 967 | 11,800 |
2022/04/01 | 967 | 970 | 958 | 963 | 16,600 |
2022/03/31 | 959 | 980 | 959 | 973 | 28,900 |
2022/03/30 | 990 | 996 | 964 | 974 | 36,700 |
2022/03/29 | 1,008 | 1,008 | 987 | 1,004 | 105,700 |
2022/03/28 | 1,018 | 1,018 | 998 | 1,007 | 49,400 |
2022/03/25 | 1,045 | 1,045 | 1,014 | 1,014 | 47,900 |
2022/03/24 | 1,034 | 1,037 | 1,009 | 1,036 | 32,200 |
2022/03/23 | 1,019 | 1,033 | 1,015 | 1,032 | 35,000 |
2022/03/22 | 1,014 | 1,014 | 994 | 1,004 | 34,600 |
2022/03/18 | 1,039 | 1,039 | 1,003 | 1,007 | 75,100 |
2022/03/17 | 987 | 1,012 | 973 | 1,012 | 32,200 |
2022/03/16 | 987 | 987 | 960 | 965 | 18,100 |
2022/03/15 | 966 | 983 | 964 | 983 | 11,800 |
2022/03/14 | 949 | 959 | 945 | 959 | 11,100 |
2022/03/11 | 974 | 983 | 948 | 949 | 28,700 |
2022/03/10 | 950 | 998 | 945 | 998 | 20,400 |
2022/03/09 | 931 | 939 | 927 | 930 | 28,600 |
2022/03/08 | 946 | 956 | 914 | 931 | 19,100 |
2022/03/07 | 961 | 966 | 954 | 960 | 15,500 |
2022/03/04 | 966 | 969 | 961 | 961 | 13,200 |
2022/03/03 | 968 | 974 | 963 | 966 | 8,200 |
2022/03/02 | 981 | 985 | 957 | 957 | 12,500 |
2022/03/01 | 987 | 995 | 980 | 986 | 17,300 |
2022/02/28 | 989 | 989 | 968 | 978 | 18,300 |
2022/02/25 | 979 | 979 | 958 | 974 | 14,500 |
2022/02/24 | 962 | 982 | 955 | 982 | 12,800 |
2022/02/22 | 968 | 968 | 960 | 962 | 16,500 |
2022/02/21 | 988 | 988 | 974 | 980 | 7,100 |
2022/02/18 | 974 | 989 | 973 | 989 | 5,300 |
2022/02/17 | 994 | 994 | 977 | 980 | 3,700 |
2022/02/16 | 992 | 993 | 981 | 990 | 5,000 |
2022/02/15 | 997 | 1,002 | 971 | 975 | 19,600 |
2022/02/14 | 998 | 998 | 978 | 991 | 14,800 |
2022/02/10 | 1,006 | 1,006 | 984 | 1,002 | 12,200 |
2022/02/09 | 990 | 1,004 | 984 | 1,004 | 6,300 |
2022/02/08 | 984 | 987 | 977 | 985 | 10,400 |
2022/02/07 | 990 | 995 | 978 | 978 | 7,400 |
2022/02/04 | 985 | 996 | 983 | 992 | 10,200 |
2022/02/03 | 993 | 993 | 981 | 985 | 4,300 |
2022/02/02 | 972 | 997 | 969 | 994 | 10,200 |
2022/02/01 | 981 | 983 | 971 | 972 | 5,900 |
2022/01/31 | 978 | 986 | 972 | 981 | 7,100 |
2022/01/28 | 958 | 978 | 955 | 978 | 12,900 |
2022/01/27 | 982 | 985 | 943 | 943 | 28,800 |
2022/01/26 | 996 | 996 | 978 | 982 | 16,200 |
2022/01/25 | 1,005 | 1,005 | 982 | 987 | 17,900 |
2022/01/24 | 998 | 1,005 | 991 | 1,005 | 5,300 |
2022/01/21 | 976 | 996 | 973 | 996 | 6,800 |
2022/01/20 | 980 | 990 | 975 | 975 | 12,000 |
2022/01/19 | 997 | 1,000 | 978 | 978 | 24,100 |
2022/01/18 | 1,002 | 1,008 | 995 | 1,001 | 4,700 |
2022/01/17 | 1,001 | 1,006 | 995 | 1,001 | 9,800 |
2022/01/14 | 1,007 | 1,014 | 1,000 | 1,000 | 23,800 |
2022/01/13 | 1,019 | 1,020 | 1,012 | 1,013 | 4,200 |
2022/01/12 | 1,007 | 1,018 | 1,007 | 1,014 | 9,100 |
2022/01/11 | 1,013 | 1,013 | 1,002 | 1,004 | 8,300 |
2022/01/07 | 1,021 | 1,024 | 1,006 | 1,011 | 11,700 |
2022/01/06 | 1,040 | 1,040 | 1,019 | 1,019 | 6,100 |
2022/01/05 | 1,046 | 1,046 | 1,037 | 1,040 | 5,800 |
2022/01/04 | 1,053 | 1,055 | 1,033 | 1,046 | 17,000 |