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
2026/05/21 1,430 1,435 1,410 1,411 27,400
2026/05/20 1,449 1,452 1,412 1,428 38,600
2026/05/19 1,456 1,478 1,445 1,455 21,500
2026/05/18 1,475 1,482 1,442 1,442 31,500
2026/05/15 1,491 1,508 1,486 1,497 12,800
2026/05/14 1,490 1,496 1,462 1,485 48,000
2026/05/13 1,510 1,518 1,500 1,500 29,400
2026/05/12 1,510 1,530 1,506 1,524 9,400
2026/05/11 1,515 1,529 1,508 1,508 16,500
2026/05/08 1,512 1,518 1,496 1,507 20,700
2026/05/07 1,510 1,521 1,505 1,512 18,000
2026/05/01 1,505 1,505 1,488 1,503 17,300
2026/04/30 1,515 1,523 1,492 1,493 37,400
2026/04/28 1,484 1,555 1,484 1,555 25,900
2026/04/27 1,519 1,519 1,486 1,491 39,800
2026/04/24 1,504 1,528 1,497 1,498 31,900
2026/04/23 1,522 1,527 1,501 1,504 28,700
2026/04/22 1,550 1,554 1,525 1,525 30,100
2026/04/21 1,565 1,566 1,554 1,554 14,600
2026/04/20 1,562 1,565 1,551 1,554 18,000
2026/04/17 1,564 1,569 1,555 1,555 15,400
2026/04/16 1,586 1,586 1,567 1,567 14,400
2026/04/15 1,591 1,605 1,568 1,576 25,600
2026/04/14 1,600 1,604 1,574 1,574 16,900
2026/04/13 1,606 1,617 1,591 1,594 22,200
2026/04/10 1,626 1,634 1,607 1,611 14,800
2026/04/09 1,629 1,638 1,618 1,619 16,300
2026/04/08 1,620 1,636 1,620 1,630 23,000
2026/04/07 1,589 1,608 1,589 1,605 12,100
2026/04/06 1,586 1,596 1,586 1,588 13,300
2026/04/03 1,580 1,594 1,580 1,586 8,000
2026/03/27 1,595 1,634 1,590 1,612 91,700
2026/03/26 1,602 1,609 1,581 1,600 38,700
2026/03/25 1,610 1,620 1,600 1,605 36,700
2026/03/24 1,588 1,589 1,565 1,580 44,300
2026/03/23 1,603 1,604 1,558 1,561 73,500
2026/03/19 1,654 1,662 1,629 1,637 61,800
2026/03/18 1,648 1,678 1,647 1,678 33,300
2026/03/17 1,637 1,653 1,627 1,627 30,400
2026/03/16 1,626 1,639 1,618 1,628 38,800
2026/03/13 1,629 1,636 1,621 1,626 38,800
2026/03/12 1,639 1,639 1,621 1,631 44,300
2026/03/11 1,654 1,665 1,643 1,644 25,100
2026/03/10 1,630 1,647 1,624 1,629 31,000
2026/03/09 1,600 1,617 1,583 1,610 71,600
2026/03/06 1,700 1,700 1,650 1,670 40,200
2026/03/05 1,717 1,729 1,701 1,712 47,100
2026/03/04 1,715 1,715 1,640 1,661 76,600
2026/03/03 1,729 1,749 1,712 1,719 45,900
2026/03/02 1,738 1,747 1,720 1,732 36,700
2026/02/27 1,715 1,756 1,713 1,750 69,800
2026/02/26 1,722 1,729 1,700 1,705 40,700
2026/02/25 1,699 1,718 1,691 1,709 28,900
2026/02/24 1,672 1,706 1,650 1,698 29,000
2026/02/20 1,664 1,664 1,651 1,653 25,700
2026/02/19 1,661 1,668 1,653 1,668 19,700
2026/02/18 1,674 1,675 1,661 1,661 15,200
2026/02/17 1,661 1,673 1,642 1,658 15,200
2026/02/16 1,650 1,661 1,641 1,659 21,900
2026/02/13 1,681 1,681 1,648 1,650 33,600
2026/02/12 1,704 1,711 1,662 1,675 85,100
2026/02/10 1,707 1,719 1,704 1,707 37,900
2026/02/09 1,708 1,715 1,692 1,706 28,500
2026/02/06 1,674 1,688 1,670 1,682 28,900
2026/02/05 1,676 1,685 1,664 1,674 37,100
2026/02/04 1,649 1,668 1,640 1,655 32,400
2026/02/03 1,629 1,652 1,621 1,649 23,900
2026/02/02 1,646 1,655 1,617 1,620 28,000
2026/01/30 1,638 1,638 1,609 1,633 25,500
2026/01/29 1,624 1,629 1,607 1,628 37,700
2026/01/28 1,641 1,641 1,621 1,621 38,900
2026/01/27 1,641 1,654 1,627 1,641 29,100
2026/01/26 1,680 1,682 1,645 1,645 46,800
2026/01/23 1,717 1,721 1,690 1,700 36,400
2026/01/22 1,688 1,716 1,680 1,706 24,300
2026/01/21 1,671 1,690 1,663 1,685 34,900
2026/01/20 1,736 1,736 1,693 1,693 42,000
2026/01/19 1,760 1,765 1,736 1,736 40,400
2026/01/16 1,782 1,787 1,743 1,766 59,300
2026/01/15 1,752 1,778 1,744 1,768 53,700
2026/01/14 1,705 1,783 1,682 1,752 118,100
2026/01/13 1,645 1,645 1,615 1,625 31,700
2026/01/09 1,581 1,608 1,581 1,608 16,400
2026/01/08 1,600 1,605 1,580 1,580 18,200
2026/01/07 1,595 1,608 1,590 1,590 15,700
2026/01/06 1,600 1,605 1,593 1,595 16,400
2026/01/05 1,593 1,620 1,588 1,588 22,600

このページの先頭へ