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

前澤工業(6489)の株価時系列情報

前澤工業(6489)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
2026/03/27 2,019 2,028 1,995 2,024 62,400
2026/03/26 2,061 2,061 2,006 2,023 53,400
2026/03/25 2,032 2,059 2,032 2,059 48,000
2026/03/24 2,010 2,025 1,989 2,009 50,400
2026/03/23 2,029 2,029 1,949 1,955 85,900
2026/03/19 2,065 2,068 2,026 2,033 62,100
2026/03/18 2,060 2,097 2,057 2,097 31,600
2026/03/17 2,051 2,071 2,040 2,047 40,000
2026/03/16 2,037 2,059 2,031 2,037 34,000
2026/03/13 2,040 2,071 2,028 2,041 60,400
2026/03/12 2,093 2,097 2,061 2,074 58,000
2026/03/11 2,090 2,165 2,090 2,117 82,600
2026/03/10 2,050 2,116 2,050 2,080 62,900
2026/03/09 2,012 2,033 1,978 2,030 111,800
2026/03/06 2,101 2,135 2,077 2,112 70,300
2026/03/05 2,103 2,156 2,102 2,126 64,500
2026/03/04 2,072 2,116 2,016 2,053 124,500
2026/03/03 2,218 2,220 2,137 2,137 140,900
2026/03/02 2,238 2,249 2,201 2,236 92,300
2026/02/27 2,189 2,236 2,178 2,236 79,300
2026/02/26 2,166 2,188 2,166 2,179 48,900
2026/02/25 2,151 2,170 2,134 2,160 46,700
2026/02/24 2,120 2,160 2,120 2,153 62,700
2026/02/20 2,159 2,159 2,116 2,140 45,300
2026/02/19 2,125 2,168 2,125 2,159 47,000
2026/02/18 2,100 2,128 2,094 2,120 48,800
2026/02/17 2,113 2,117 2,080 2,085 49,600
2026/02/16 2,099 2,113 2,075 2,108 67,100
2026/02/13 2,150 2,153 2,063 2,098 104,000
2026/02/12 2,155 2,187 2,149 2,174 98,900
2026/02/10 2,152 2,164 2,125 2,155 110,700
2026/02/09 2,224 2,224 2,154 2,161 114,700
2026/02/06 2,181 2,202 2,160 2,194 57,000
2026/02/05 2,179 2,203 2,169 2,179 51,600
2026/02/04 2,171 2,184 2,151 2,167 59,600
2026/02/03 2,139 2,181 2,137 2,181 72,000
2026/02/02 2,119 2,156 2,107 2,127 86,700
2026/01/30 2,111 2,115 2,071 2,099 55,800
2026/01/29 2,090 2,127 2,074 2,115 70,300
2026/01/28 2,135 2,141 2,089 2,090 73,800
2026/01/27 2,143 2,158 2,127 2,158 46,500
2026/01/26 2,188 2,188 2,143 2,143 69,300
2026/01/23 2,224 2,228 2,188 2,193 48,400
2026/01/22 2,190 2,218 2,187 2,215 53,200
2026/01/21 2,198 2,208 2,180 2,187 103,900
2026/01/20 2,240 2,262 2,205 2,248 64,300
2026/01/19 2,305 2,305 2,242 2,264 72,400
2026/01/16 2,310 2,347 2,243 2,296 170,300
2026/01/15 2,216 2,260 2,208 2,260 81,700
2026/01/14 2,166 2,245 2,166 2,216 129,800
2026/01/13 2,200 2,215 2,135 2,158 208,100
2026/01/09 2,094 2,110 2,086 2,110 83,500
2026/01/08 2,104 2,104 2,074 2,077 48,700
2026/01/07 2,080 2,108 2,062 2,107 61,900
2026/01/06 2,049 2,092 2,047 2,080 82,800
2026/01/05 2,022 2,047 2,003 2,045 66,300
2025/12/30 2,053 2,053 2,000 2,022 103,900
2025/12/29 2,051 2,066 2,037 2,046 75,100
2025/12/26 2,012 2,062 1,999 2,058 94,100
2025/12/25 1,985 2,007 1,976 1,993 31,400
2025/12/24 2,057 2,057 1,971 1,986 93,500
2025/12/23 1,924 1,971 1,920 1,969 69,900
2025/12/22 1,975 1,975 1,908 1,933 95,400
2025/12/19 1,940 1,963 1,924 1,959 132,900
2025/12/18 1,925 1,936 1,881 1,921 136,100
2025/12/17 1,976 1,976 1,896 1,938 163,700
2025/12/16 2,078 2,078 2,013 2,024 39,800
2025/12/15 2,018 2,079 2,007 2,079 77,300
2025/12/12 2,000 2,020 2,000 2,018 49,300
2025/12/11 2,039 2,041 1,956 1,988 69,300
2025/12/10 2,033 2,047 2,022 2,045 38,400
2025/12/09 2,050 2,052 2,027 2,034 46,500
2025/12/08 2,015 2,046 1,995 2,046 126,600
2025/12/05 1,953 2,009 1,953 1,983 63,700
2025/12/04 1,952 1,975 1,952 1,969 42,200
2025/12/03 1,971 1,975 1,941 1,955 45,700
2025/12/02 1,937 1,971 1,936 1,957 90,100
2025/12/01 1,959 1,959 1,904 1,927 57,500
2025/11/28 1,945 1,962 1,935 1,939 91,200
2025/11/27 1,919 1,947 1,919 1,942 70,600
2025/11/26 1,945 1,952 1,930 1,952 118,600
2025/11/25 1,935 1,946 1,910 1,927 66,300
2025/11/21 1,891 1,940 1,891 1,928 45,700
2025/11/20 1,913 1,953 1,906 1,931 97,100
2025/11/19 1,915 1,923 1,881 1,891 95,300
2025/11/18 1,935 1,948 1,911 1,920 81,700
2025/11/17 1,971 1,971 1,919 1,949 49,000
2025/11/14 1,962 1,976 1,941 1,953 97,500
2025/11/13 1,970 1,977 1,939 1,956 90,200
2025/11/12 1,940 1,970 1,928 1,956 67,300
2025/11/11 1,960 1,960 1,918 1,940 73,600
2025/11/10 1,925 1,966 1,914 1,946 106,800
2025/11/07 1,900 1,917 1,884 1,893 52,600
2025/11/06 1,899 1,930 1,899 1,919 65,400
2025/11/05 1,910 1,914 1,843 1,904 93,600
2025/11/04 1,924 1,960 1,913 1,931 91,400
2025/10/31 1,937 1,952 1,910 1,924 91,800
2025/10/30 1,870 1,931 1,868 1,923 82,200
2025/10/29 1,965 1,965 1,868 1,868 105,700
2025/10/28 1,970 1,986 1,935 1,956 118,800
2025/10/27 1,921 1,966 1,916 1,966 106,900
2025/10/24 1,885 1,901 1,866 1,901 53,700
2025/10/23 1,876 1,896 1,863 1,875 43,200
2025/10/22 1,885 1,900 1,867 1,897 64,700
2025/10/21 1,850 1,882 1,829 1,864 106,700
2025/10/20 1,848 1,859 1,836 1,849 82,000
2025/10/17 1,877 1,946 1,822 1,854 199,300
2025/10/16 1,772 1,857 1,770 1,850 149,800
2025/10/15 1,758 1,795 1,756 1,782 169,000
2025/10/14 1,743 1,787 1,736 1,753 111,000
2025/10/10 1,822 1,826 1,755 1,761 114,500
2025/10/09 1,829 1,854 1,814 1,833 84,400
2025/10/08 1,874 1,882 1,841 1,841 79,600
2025/10/07 1,865 1,870 1,838 1,865 59,700
2025/10/06 1,900 1,900 1,819 1,858 123,700
2025/10/03 1,850 1,876 1,830 1,860 100,700
2025/10/02 1,869 1,873 1,816 1,854 91,500
2025/10/01 1,900 1,900 1,841 1,865 111,800
2025/09/30 1,940 1,941 1,910 1,912 77,400
2025/09/29 1,970 1,990 1,940 1,940 44,100
2025/09/26 1,954 1,979 1,950 1,967 64,000
2025/09/25 1,950 1,969 1,939 1,959 59,900
2025/09/24 2,003 2,003 1,961 1,969 87,200
2025/09/22 2,024 2,085 2,012 2,018 115,400
2025/09/19 2,035 2,082 1,985 2,082 339,800
2025/09/18 1,999 2,046 1,997 2,034 96,000
2025/09/17 2,055 2,055 1,983 1,985 85,600
2025/09/16 2,001 2,075 1,999 2,075 87,300
2025/09/12 2,000 2,017 1,986 2,006 57,000
2025/09/11 2,008 2,028 1,996 2,004 68,300
2025/09/10 2,070 2,071 2,016 2,024 70,600
2025/09/09 2,054 2,116 2,050 2,068 123,500
2025/09/08 2,083 2,111 2,054 2,066 132,700
2025/09/05 2,135 2,142 2,054 2,081 185,500
2025/09/04 2,150 2,182 2,074 2,099 319,800
2025/09/03 2,093 2,173 2,068 2,131 302,300
2025/09/02 2,018 2,072 2,011 2,043 117,300
2025/09/01 2,062 2,062 1,989 2,014 105,700
2025/08/29 1,989 2,012 1,956 2,012 88,700
2025/08/28 1,970 1,982 1,944 1,975 76,600
2025/08/27 1,952 1,985 1,943 1,982 96,300
2025/08/26 1,926 1,941 1,906 1,929 45,700
2025/08/25 1,930 1,935 1,895 1,925 45,700
2025/08/22 1,928 1,940 1,907 1,908 62,100
2025/08/21 1,927 1,937 1,904 1,928 79,700
2025/08/20 1,941 1,941 1,910 1,927 70,200
2025/08/19 1,900 1,959 1,890 1,955 138,100
2025/08/18 1,888 1,908 1,878 1,894 89,700
2025/08/15 1,838 1,872 1,837 1,862 95,500
2025/08/14 1,814 1,835 1,805 1,830 59,600
2025/08/13 1,823 1,831 1,800 1,815 65,700
2025/08/12 1,834 1,856 1,820 1,823 109,000
2025/08/08 1,843 1,843 1,807 1,828 68,800
2025/08/07 1,850 1,882 1,830 1,845 100,900
2025/08/06 1,784 1,840 1,773 1,840 79,300
2025/08/05 1,733 1,823 1,733 1,777 86,900
2025/08/04 1,632 1,740 1,615 1,738 140,500
2025/08/01 1,760 1,764 1,721 1,752 44,500
2025/07/31 1,737 1,756 1,723 1,748 66,500
2025/07/30 1,688 1,737 1,687 1,726 97,700
2025/07/29 1,666 1,688 1,664 1,676 60,200
2025/07/28 1,622 1,672 1,622 1,665 82,700
2025/07/25 1,649 1,649 1,614 1,616 34,900
2025/07/24 1,602 1,663 1,600 1,649 79,100
2025/07/23 1,600 1,619 1,585 1,601 89,600
2025/07/22 1,550 1,587 1,549 1,580 102,400
2025/07/18 1,561 1,566 1,533 1,536 114,800
2025/07/17 1,576 1,576 1,557 1,561 76,400
2025/07/16 1,609 1,670 1,591 1,592 92,500
2025/07/15 1,611 1,630 1,594 1,605 100,200
2025/07/14 1,618 1,653 1,600 1,617 187,000
2025/07/11 1,685 1,708 1,553 1,593 303,900
2025/07/10 1,670 1,684 1,652 1,684 57,600
2025/07/09 1,680 1,681 1,658 1,678 53,300
2025/07/08 1,629 1,671 1,620 1,671 50,800
2025/07/07 1,625 1,646 1,604 1,640 55,200
2025/07/04 1,579 1,620 1,575 1,617 40,900
2025/07/03 1,618 1,631 1,574 1,575 75,200
2025/07/02 1,599 1,623 1,593 1,604 51,000
2025/07/01 1,611 1,630 1,567 1,606 58,900
2025/06/30 1,605 1,637 1,595 1,617 80,000
2025/06/27 1,585 1,593 1,574 1,589 73,200
2025/06/26 1,610 1,626 1,578 1,582 66,400
2025/06/25 1,627 1,627 1,603 1,614 47,600
2025/06/24 1,662 1,669 1,625 1,641 64,600
2025/06/23 1,647 1,660 1,600 1,658 60,500
2025/06/20 1,692 1,698 1,665 1,668 50,900
2025/06/19 1,681 1,710 1,670 1,688 52,500
2025/06/18 1,678 1,695 1,668 1,673 60,500
2025/06/17 1,675 1,693 1,665 1,681 75,200
2025/06/16 1,647 1,666 1,637 1,665 80,800
2025/06/13 1,626 1,633 1,580 1,633 110,400
2025/06/12 1,590 1,627 1,590 1,623 55,700
2025/06/11 1,590 1,606 1,567 1,586 45,400
2025/06/10 1,559 1,595 1,559 1,584 57,900
2025/06/09 1,561 1,571 1,546 1,559 33,600
2025/06/06 1,548 1,571 1,542 1,557 53,200
2025/06/05 1,565 1,565 1,522 1,541 70,900
2025/06/04 1,514 1,576 1,514 1,558 63,100
2025/06/03 1,537 1,556 1,513 1,514 53,100

このページの先頭へ