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
2023/12/29 1,332 1,332 1,316 1,325 13,500
2023/12/28 1,336 1,340 1,332 1,337 8,700
2023/12/27 1,347 1,347 1,327 1,336 20,800
2023/12/26 1,335 1,348 1,332 1,346 17,800
2023/12/25 1,329 1,331 1,320 1,326 16,000
2023/12/22 1,313 1,331 1,307 1,326 31,600
2023/12/21 1,299 1,314 1,283 1,313 49,300
2023/12/20 1,250 1,263 1,250 1,256 13,400
2023/12/19 1,265 1,265 1,240 1,250 17,800
2023/12/18 1,244 1,256 1,240 1,255 13,300
2023/12/15 1,265 1,273 1,265 1,265 7,300
2023/12/14 1,284 1,284 1,264 1,271 13,700
2023/12/13 1,292 1,292 1,274 1,282 8,600
2023/12/12 1,299 1,300 1,283 1,292 12,900
2023/12/11 1,298 1,300 1,282 1,300 28,400
2023/12/08 1,285 1,292 1,271 1,278 34,100
2023/12/07 1,287 1,299 1,287 1,293 16,500
2023/12/06 1,280 1,309 1,280 1,304 21,100
2023/12/05 1,283 1,295 1,280 1,280 14,400
2023/12/04 1,285 1,298 1,282 1,296 13,000
2023/12/01 1,300 1,300 1,285 1,288 12,100
2023/11/30 1,266 1,291 1,265 1,291 15,700
2023/11/29 1,289 1,292 1,264 1,274 29,800
2023/11/28 1,278 1,286 1,253 1,286 40,300
2023/11/27 1,300 1,301 1,273 1,273 26,900
2023/11/24 1,293 1,294 1,286 1,293 15,300
2023/11/22 1,284 1,300 1,276 1,293 9,600
2023/11/21 1,281 1,295 1,266 1,276 15,100
2023/11/20 1,315 1,330 1,285 1,285 26,500
2023/11/17 1,309 1,330 1,306 1,330 15,300
2023/11/16 1,350 1,350 1,310 1,310 12,100
2023/11/15 1,368 1,369 1,327 1,348 34,300
2023/11/14 1,400 1,400 1,363 1,370 22,600
2023/11/13 1,425 1,425 1,394 1,400 18,200
2023/11/10 1,382 1,419 1,375 1,419 25,300
2023/11/09 1,423 1,433 1,386 1,391 18,500
2023/11/08 1,488 1,488 1,435 1,435 36,800
2023/11/07 1,443 1,491 1,443 1,488 73,500
2023/11/06 1,450 1,469 1,421 1,443 63,500
2023/11/02 1,413 1,435 1,413 1,431 66,100
2023/11/01 1,390 1,419 1,390 1,413 60,600
2023/10/31 1,320 1,382 1,318 1,382 83,500
2023/10/30 1,295 1,346 1,284 1,318 241,900
2023/10/27 1,291 1,296 1,250 1,295 46,400
2023/10/26 1,277 1,295 1,269 1,274 43,000
2023/10/25 1,270 1,292 1,261 1,280 57,500
2023/10/24 1,255 1,274 1,240 1,270 40,600
2023/10/23 1,265 1,271 1,257 1,257 23,400
2023/10/20 1,272 1,275 1,265 1,266 18,300
2023/10/19 1,256 1,272 1,256 1,268 33,500
2023/10/18 1,269 1,276 1,261 1,274 35,500
2023/10/17 1,254 1,280 1,254 1,268 30,700
2023/10/16 1,250 1,266 1,245 1,253 22,700
2023/10/13 1,263 1,267 1,257 1,266 22,200
2023/10/12 1,271 1,271 1,254 1,268 22,900
2023/10/11 1,288 1,288 1,256 1,262 45,700
2023/10/10 1,236 1,288 1,236 1,288 104,900
2023/10/06 1,195 1,223 1,195 1,217 24,700
2023/10/05 1,192 1,208 1,192 1,203 28,200
2023/10/04 1,180 1,196 1,167 1,178 40,300
2023/10/03 1,225 1,225 1,187 1,189 24,800
2023/10/02 1,212 1,239 1,205 1,225 38,900
2023/09/29 1,186 1,211 1,184 1,202 30,900
2023/09/28 1,182 1,197 1,182 1,186 26,000
2023/09/27 1,200 1,207 1,183 1,205 40,700
2023/09/26 1,206 1,207 1,200 1,201 19,500
2023/09/25 1,217 1,217 1,207 1,209 22,100
2023/09/22 1,214 1,220 1,207 1,213 25,000
2023/09/21 1,224 1,234 1,215 1,226 29,800
2023/09/20 1,243 1,244 1,226 1,226 33,300
2023/09/19 1,230 1,244 1,224 1,244 32,300
2023/09/15 1,245 1,247 1,232 1,237 51,800
2023/09/14 1,226 1,237 1,225 1,237 24,600
2023/09/13 1,230 1,234 1,225 1,226 26,600
2023/09/12 1,231 1,243 1,231 1,236 14,700
2023/09/11 1,233 1,239 1,226 1,230 19,100
2023/09/08 1,226 1,241 1,221 1,221 38,100
2023/09/07 1,241 1,244 1,237 1,238 24,400
2023/09/06 1,248 1,249 1,242 1,246 15,600
2023/09/05 1,249 1,251 1,238 1,247 23,900
2023/09/04 1,245 1,249 1,236 1,249 21,200
2023/09/01 1,246 1,247 1,239 1,243 20,200
2023/08/31 1,235 1,253 1,232 1,246 32,800
2023/08/30 1,219 1,241 1,219 1,235 32,200
2023/08/29 1,210 1,216 1,207 1,216 20,400
2023/08/28 1,204 1,209 1,200 1,209 39,400
2023/08/25 1,194 1,199 1,191 1,195 16,600
2023/08/24 1,193 1,205 1,192 1,201 41,700
2023/08/23 1,190 1,195 1,189 1,193 16,200
2023/08/22 1,176 1,192 1,175 1,192 26,800
2023/08/21 1,171 1,180 1,165 1,176 27,900
2023/08/18 1,169 1,171 1,162 1,165 11,500
2023/08/17 1,182 1,182 1,164 1,174 22,300
2023/08/16 1,167 1,188 1,167 1,182 28,700
2023/08/15 1,175 1,187 1,174 1,184 13,300
2023/08/14 1,186 1,195 1,177 1,178 18,400
2023/08/10 1,166 1,186 1,162 1,184 24,600
2023/08/09 1,159 1,163 1,155 1,161 12,000
2023/08/08 1,159 1,170 1,155 1,159 24,200
2023/08/07 1,140 1,161 1,139 1,152 31,700
2023/08/04 1,140 1,149 1,138 1,146 16,000
2023/08/03 1,150 1,159 1,143 1,144 32,200
2023/08/02 1,172 1,179 1,165 1,167 18,500
2023/08/01 1,180 1,187 1,177 1,181 19,300
2023/07/31 1,173 1,186 1,173 1,179 32,800
2023/07/28 1,160 1,172 1,152 1,167 35,100
2023/07/27 1,155 1,164 1,152 1,161 17,900
2023/07/26 1,158 1,163 1,148 1,155 13,400
2023/07/25 1,165 1,167 1,153 1,157 11,900
2023/07/24 1,150 1,165 1,150 1,165 16,400
2023/07/21 1,135 1,150 1,134 1,142 29,300
2023/07/20 1,139 1,139 1,130 1,135 16,000
2023/07/19 1,140 1,145 1,135 1,142 18,200
2023/07/18 1,126 1,133 1,123 1,129 14,000
2023/07/14 1,125 1,125 1,111 1,115 14,400
2023/07/13 1,114 1,118 1,106 1,110 18,600
2023/07/12 1,125 1,125 1,110 1,116 20,200
2023/07/11 1,120 1,146 1,120 1,125 63,000
2023/07/10 1,103 1,126 1,100 1,120 81,800
2023/07/07 1,093 1,114 1,091 1,103 25,600
2023/07/06 1,110 1,116 1,097 1,102 34,300
2023/07/05 1,116 1,124 1,107 1,110 30,300
2023/07/04 1,122 1,128 1,121 1,121 19,400
2023/07/03 1,120 1,133 1,120 1,128 21,200
2023/06/30 1,101 1,114 1,101 1,114 29,400
2023/06/29 1,101 1,110 1,097 1,103 17,600
2023/06/28 1,104 1,111 1,092 1,099 39,000
2023/06/27 1,098 1,102 1,086 1,092 15,800
2023/06/26 1,133 1,133 1,094 1,098 40,600
2023/06/23 1,153 1,157 1,135 1,140 19,500
2023/06/22 1,148 1,159 1,138 1,144 57,900
2023/06/21 1,129 1,146 1,129 1,140 37,900
2023/06/20 1,133 1,137 1,128 1,136 15,300
2023/06/19 1,141 1,148 1,128 1,139 34,100
2023/06/16 1,133 1,138 1,125 1,132 23,500
2023/06/15 1,140 1,140 1,121 1,121 36,400
2023/06/14 1,145 1,145 1,130 1,134 22,600
2023/06/13 1,140 1,150 1,134 1,134 43,400
2023/06/12 1,126 1,147 1,126 1,139 31,600
2023/06/09 1,103 1,128 1,099 1,126 47,500
2023/06/08 1,108 1,114 1,099 1,103 18,900
2023/06/07 1,115 1,121 1,101 1,101 36,300
2023/06/06 1,117 1,125 1,112 1,115 27,700
2023/06/05 1,130 1,145 1,116 1,119 56,700
2023/06/02 1,096 1,123 1,096 1,117 21,400
2023/06/01 1,085 1,100 1,080 1,085 19,700
2023/05/31 1,110 1,110 1,089 1,089 43,300
2023/05/30 1,124 1,124 1,111 1,113 16,700
2023/05/29 1,138 1,159 1,124 1,128 48,200
2023/05/26 1,137 1,143 1,125 1,127 31,500
2023/05/25 1,135 1,141 1,130 1,137 15,000
2023/05/24 1,135 1,149 1,135 1,149 15,100
2023/05/23 1,150 1,150 1,120 1,141 29,700
2023/05/22 1,152 1,164 1,145 1,156 23,300
2023/05/19 1,173 1,174 1,151 1,152 10,800
2023/05/18 1,190 1,193 1,150 1,174 89,300
2023/05/17 1,185 1,192 1,171 1,189 46,300
2023/05/16 1,197 1,197 1,178 1,185 37,400
2023/05/15 1,140 1,222 1,134 1,216 132,600
2023/05/12 1,094 1,094 1,068 1,080 19,400
2023/05/11 1,082 1,086 1,077 1,081 4,300
2023/05/10 1,088 1,097 1,074 1,094 13,200
2023/05/09 1,075 1,093 1,069 1,091 16,400
2023/05/08 1,051 1,075 1,051 1,073 11,500
2023/05/02 1,068 1,068 1,052 1,057 8,800
2023/05/01 1,074 1,074 1,060 1,068 14,300
2023/04/28 1,042 1,075 1,041 1,075 35,800
2023/04/27 1,019 1,038 1,018 1,028 22,800
2023/04/26 1,046 1,046 1,028 1,030 9,500
2023/04/25 1,043 1,059 1,038 1,046 29,400
2023/04/24 1,024 1,047 1,017 1,045 29,000
2023/04/21 1,006 1,024 1,001 1,019 25,500
2023/04/20 976 1,011 976 1,011 23,600
2023/04/19 992 994 985 988 11,900
2023/04/18 994 1,000 992 994 14,900
2023/04/17 994 994 980 992 15,300
2023/04/14 988 991 983 990 8,500
2023/04/13 978 988 977 985 14,400
2023/04/12 969 985 969 984 16,500
2023/04/11 970 970 954 964 11,700
2023/04/10 956 959 951 958 12,300
2023/04/07 954 959 953 957 13,800
2023/04/06 960 961 954 954 24,800
2023/04/05 976 976 961 961 18,900
2023/04/04 978 988 974 983 31,400
2023/04/03 965 978 963 978 22,400
2023/03/31 954 965 951 959 29,700
2023/03/30 956 963 949 957 87,100
2023/03/29 964 977 963 975 109,300
2023/03/28 971 971 958 960 36,400
2023/03/27 971 973 966 966 64,200
2023/03/24 969 970 959 966 30,000
2023/03/23 965 969 957 968 15,300
2023/03/22 956 967 949 966 17,800
2023/03/20 954 965 941 941 31,200
2023/03/17 959 968 954 954 101,200
2023/03/16 969 969 956 964 70,500
2023/03/15 977 984 974 978 14,000
2023/03/14 982 983 956 963 29,700
2023/03/13 999 1,000 976 989 33,800
2023/03/10 1,016 1,016 1,003 1,003 259,100
2023/03/09 1,011 1,015 1,008 1,013 54,600
2023/03/08 1,005 1,010 1,003 1,010 31,800
2023/03/07 1,007 1,011 1,003 1,009 44,200
2023/03/06 1,009 1,015 1,001 1,007 35,900
2023/03/03 1,003 1,009 999 1,009 143,300
2023/03/02 1,001 1,003 996 999 13,000
2023/03/01 996 1,003 996 1,000 9,000
2023/02/28 1,000 1,003 992 992 10,200
2023/02/27 998 1,006 997 1,000 27,100
2023/02/24 975 994 975 994 73,000
2023/02/22 970 980 970 974 14,000
2023/02/21 966 979 966 975 12,300
2023/02/20 965 971 965 969 16,300
2023/02/17 959 973 959 965 33,500
2023/02/16 974 980 968 974 11,800
2023/02/15 980 986 974 974 15,300
2023/02/14 967 986 967 980 19,900
2023/02/13 971 975 955 960 28,600
2023/02/10 921 933 921 933 5,500
2023/02/09 921 928 921 923 5,200
2023/02/08 931 932 922 922 4,800
2023/02/07 920 926 917 926 3,800
2023/02/06 923 923 911 915 7,700
2023/02/03 923 927 922 922 4,300
2023/02/02 927 934 923 923 5,600
2023/02/01 926 936 926 932 3,200
2023/01/31 920 926 918 924 6,600
2023/01/30 936 943 920 920 16,600
2023/01/27 944 944 932 942 6,200
2023/01/26 958 958 937 944 10,200
2023/01/25 939 957 936 953 11,000
2023/01/24 930 944 930 943 16,600
2023/01/23 916 925 910 925 14,000
2023/01/20 914 923 914 916 6,400
2023/01/19 916 923 912 914 4,100
2023/01/18 900 919 900 919 6,300
2023/01/17 898 902 898 899 7,300
2023/01/16 897 905 897 898 10,400
2023/01/13 913 917 897 897 28,000
2023/01/12 918 921 908 913 7,600
2023/01/11 907 919 907 918 7,200
2023/01/10 920 930 908 908 19,500
2023/01/06 907 924 907 917 8,500
2023/01/05 910 914 907 907 8,900
2023/01/04 915 918 910 910 11,200

このページの先頭へ