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
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

このページの先頭へ