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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,545 | 1,548 | 1,513 | 1,533 | 95,900 |
| 2025/05/30 | 1,476 | 1,536 | 1,466 | 1,536 | 93,000 |
| 2025/05/29 | 1,423 | 1,492 | 1,423 | 1,481 | 147,400 |
| 2025/05/28 | 1,422 | 1,426 | 1,403 | 1,411 | 120,100 |
| 2025/05/27 | 1,422 | 1,425 | 1,413 | 1,422 | 31,000 |
| 2025/05/26 | 1,418 | 1,426 | 1,410 | 1,425 | 26,100 |
| 2025/05/23 | 1,403 | 1,419 | 1,401 | 1,418 | 32,700 |
| 2025/05/22 | 1,391 | 1,403 | 1,382 | 1,403 | 42,100 |
| 2025/05/21 | 1,398 | 1,408 | 1,385 | 1,398 | 53,400 |
| 2025/05/20 | 1,416 | 1,416 | 1,390 | 1,398 | 86,300 |
| 2025/05/19 | 1,450 | 1,450 | 1,408 | 1,430 | 74,600 |
| 2025/05/16 | 1,466 | 1,470 | 1,449 | 1,462 | 33,300 |
| 2025/05/15 | 1,457 | 1,472 | 1,446 | 1,460 | 36,100 |
| 2025/05/14 | 1,443 | 1,455 | 1,431 | 1,455 | 22,100 |
| 2025/05/13 | 1,470 | 1,470 | 1,430 | 1,441 | 35,500 |
| 2025/05/12 | 1,429 | 1,460 | 1,428 | 1,457 | 48,700 |
| 2025/05/09 | 1,418 | 1,429 | 1,407 | 1,418 | 41,000 |
| 2025/05/08 | 1,410 | 1,422 | 1,390 | 1,415 | 52,300 |
| 2025/05/07 | 1,399 | 1,432 | 1,387 | 1,403 | 101,800 |
| 2025/05/02 | 1,387 | 1,394 | 1,369 | 1,394 | 36,000 |
| 2025/05/01 | 1,403 | 1,418 | 1,386 | 1,386 | 37,300 |
| 2025/04/30 | 1,384 | 1,404 | 1,371 | 1,403 | 44,200 |
| 2025/04/28 | 1,390 | 1,393 | 1,381 | 1,383 | 17,000 |
| 2025/04/25 | 1,383 | 1,395 | 1,380 | 1,385 | 22,500 |
| 2025/04/24 | 1,398 | 1,411 | 1,361 | 1,370 | 46,300 |
| 2025/04/23 | 1,404 | 1,405 | 1,383 | 1,395 | 34,500 |
| 2025/04/22 | 1,356 | 1,410 | 1,351 | 1,394 | 55,400 |
| 2025/04/21 | 1,376 | 1,381 | 1,353 | 1,356 | 45,200 |
| 2025/04/18 | 1,371 | 1,386 | 1,368 | 1,379 | 32,600 |
| 2025/04/17 | 1,334 | 1,370 | 1,334 | 1,370 | 32,100 |
| 2025/04/16 | 1,352 | 1,358 | 1,320 | 1,330 | 70,100 |
| 2025/04/15 | 1,369 | 1,383 | 1,341 | 1,352 | 60,300 |
| 2025/04/14 | 1,376 | 1,398 | 1,337 | 1,374 | 157,600 |
| 2025/04/11 | 1,264 | 1,287 | 1,237 | 1,274 | 71,100 |
| 2025/04/10 | 1,329 | 1,337 | 1,277 | 1,294 | 76,900 |
| 2025/04/09 | 1,264 | 1,272 | 1,204 | 1,239 | 89,900 |
| 2025/04/08 | 1,257 | 1,283 | 1,244 | 1,264 | 81,800 |
| 2025/04/07 | 1,186 | 1,242 | 1,180 | 1,197 | 172,700 |
| 2025/04/04 | 1,266 | 1,290 | 1,211 | 1,262 | 145,000 |
| 2025/04/03 | 1,275 | 1,296 | 1,260 | 1,296 | 99,200 |
| 2025/04/02 | 1,362 | 1,362 | 1,317 | 1,318 | 48,000 |
| 2025/04/01 | 1,378 | 1,381 | 1,355 | 1,367 | 29,600 |
| 2025/03/31 | 1,382 | 1,382 | 1,352 | 1,362 | 41,200 |
| 2025/03/28 | 1,400 | 1,404 | 1,390 | 1,396 | 30,700 |
| 2025/03/27 | 1,397 | 1,404 | 1,384 | 1,404 | 53,200 |
| 2025/03/26 | 1,390 | 1,407 | 1,372 | 1,403 | 62,600 |
| 2025/03/25 | 1,400 | 1,400 | 1,375 | 1,386 | 46,300 |
| 2025/03/24 | 1,400 | 1,405 | 1,388 | 1,397 | 51,800 |
| 2025/03/21 | 1,419 | 1,428 | 1,398 | 1,400 | 120,400 |
| 2025/03/19 | 1,400 | 1,425 | 1,394 | 1,410 | 158,600 |
| 2025/03/18 | 1,370 | 1,404 | 1,363 | 1,397 | 68,200 |
| 2025/03/17 | 1,375 | 1,381 | 1,360 | 1,363 | 30,400 |
| 2025/03/14 | 1,366 | 1,383 | 1,363 | 1,368 | 52,300 |
| 2025/03/13 | 1,348 | 1,373 | 1,342 | 1,351 | 66,800 |
| 2025/03/12 | 1,300 | 1,347 | 1,300 | 1,329 | 69,900 |
| 2025/03/11 | 1,249 | 1,286 | 1,234 | 1,286 | 92,800 |
| 2025/03/10 | 1,284 | 1,292 | 1,265 | 1,265 | 51,500 |
| 2025/03/07 | 1,285 | 1,289 | 1,268 | 1,270 | 66,200 |
| 2025/03/06 | 1,320 | 1,328 | 1,288 | 1,288 | 58,400 |
| 2025/03/05 | 1,311 | 1,321 | 1,302 | 1,303 | 62,000 |
| 2025/03/04 | 1,314 | 1,338 | 1,307 | 1,329 | 40,500 |
| 2025/03/03 | 1,318 | 1,344 | 1,312 | 1,318 | 50,800 |
| 2025/02/28 | 1,305 | 1,314 | 1,259 | 1,307 | 85,100 |
| 2025/02/27 | 1,320 | 1,328 | 1,305 | 1,310 | 34,000 |
| 2025/02/26 | 1,315 | 1,332 | 1,302 | 1,319 | 54,400 |
| 2025/02/25 | 1,309 | 1,322 | 1,289 | 1,314 | 58,900 |
| 2025/02/21 | 1,349 | 1,372 | 1,296 | 1,320 | 88,300 |
| 2025/02/20 | 1,328 | 1,338 | 1,298 | 1,332 | 106,900 |
| 2025/02/19 | 1,295 | 1,336 | 1,295 | 1,315 | 91,200 |
| 2025/02/18 | 1,299 | 1,300 | 1,276 | 1,289 | 58,800 |
| 2025/02/17 | 1,298 | 1,318 | 1,290 | 1,290 | 59,700 |
| 2025/02/14 | 1,306 | 1,310 | 1,283 | 1,287 | 59,000 |
| 2025/02/13 | 1,374 | 1,375 | 1,296 | 1,313 | 115,300 |
| 2025/02/12 | 1,306 | 1,353 | 1,306 | 1,345 | 115,000 |
| 2025/02/10 | 1,323 | 1,323 | 1,277 | 1,282 | 144,700 |
| 2025/02/07 | 1,274 | 1,348 | 1,274 | 1,334 | 198,500 |
| 2025/02/06 | 1,200 | 1,250 | 1,200 | 1,248 | 97,000 |
| 2025/02/05 | 1,181 | 1,201 | 1,171 | 1,189 | 56,400 |
| 2025/02/04 | 1,215 | 1,215 | 1,157 | 1,157 | 69,200 |
| 2025/02/03 | 1,220 | 1,235 | 1,196 | 1,199 | 103,300 |
| 2025/01/31 | 1,184 | 1,203 | 1,177 | 1,200 | 101,500 |
| 2025/01/30 | 1,215 | 1,216 | 1,133 | 1,175 | 452,100 |
| 2025/01/29 | 1,116 | 1,169 | 1,115 | 1,156 | 128,700 |
| 2025/01/28 | 1,108 | 1,108 | 1,099 | 1,101 | 51,600 |
| 2025/01/27 | 1,116 | 1,119 | 1,102 | 1,104 | 46,200 |
| 2025/01/24 | 1,108 | 1,121 | 1,106 | 1,110 | 43,700 |
| 2025/01/23 | 1,126 | 1,126 | 1,107 | 1,111 | 46,000 |
| 2025/01/22 | 1,127 | 1,135 | 1,118 | 1,126 | 65,600 |
| 2025/01/21 | 1,121 | 1,121 | 1,105 | 1,114 | 40,300 |
| 2025/01/20 | 1,109 | 1,127 | 1,109 | 1,113 | 64,400 |
| 2025/01/17 | 1,113 | 1,120 | 1,091 | 1,109 | 84,600 |
| 2025/01/16 | 1,136 | 1,136 | 1,110 | 1,111 | 135,300 |
| 2025/01/15 | 1,177 | 1,177 | 1,128 | 1,142 | 112,400 |
| 2025/01/14 | 1,211 | 1,212 | 1,140 | 1,164 | 165,900 |
| 2025/01/10 | 1,223 | 1,244 | 1,215 | 1,226 | 80,000 |
| 2025/01/09 | 1,229 | 1,242 | 1,223 | 1,231 | 26,200 |
| 2025/01/08 | 1,241 | 1,248 | 1,227 | 1,229 | 41,100 |
| 2025/01/07 | 1,260 | 1,264 | 1,246 | 1,253 | 27,500 |
| 2025/01/06 | 1,263 | 1,270 | 1,250 | 1,250 | 44,900 |
| 2024/12/30 | 1,267 | 1,272 | 1,255 | 1,268 | 30,900 |
| 2024/12/27 | 1,258 | 1,270 | 1,248 | 1,252 | 36,500 |
| 2024/12/26 | 1,258 | 1,259 | 1,232 | 1,233 | 36,600 |
| 2024/12/25 | 1,239 | 1,258 | 1,232 | 1,258 | 27,300 |
| 2024/12/24 | 1,250 | 1,262 | 1,233 | 1,239 | 59,700 |
| 2024/12/23 | 1,205 | 1,245 | 1,205 | 1,241 | 53,500 |
| 2024/12/20 | 1,205 | 1,218 | 1,199 | 1,199 | 41,500 |
| 2024/12/19 | 1,199 | 1,210 | 1,190 | 1,201 | 27,500 |
| 2024/12/18 | 1,214 | 1,214 | 1,201 | 1,208 | 39,200 |
| 2024/12/17 | 1,169 | 1,216 | 1,169 | 1,214 | 63,800 |
| 2024/12/16 | 1,178 | 1,193 | 1,169 | 1,169 | 23,900 |
| 2024/12/13 | 1,168 | 1,180 | 1,165 | 1,165 | 33,000 |
| 2024/12/12 | 1,172 | 1,185 | 1,172 | 1,178 | 18,400 |
| 2024/12/11 | 1,179 | 1,179 | 1,166 | 1,175 | 22,600 |
| 2024/12/10 | 1,170 | 1,183 | 1,170 | 1,170 | 16,600 |
| 2024/12/09 | 1,180 | 1,181 | 1,165 | 1,169 | 27,400 |
| 2024/12/06 | 1,183 | 1,183 | 1,172 | 1,176 | 19,100 |
| 2024/12/05 | 1,180 | 1,195 | 1,178 | 1,183 | 17,100 |
| 2024/12/04 | 1,182 | 1,190 | 1,170 | 1,174 | 46,600 |
| 2024/12/03 | 1,194 | 1,196 | 1,185 | 1,190 | 20,800 |
| 2024/12/02 | 1,191 | 1,196 | 1,184 | 1,184 | 15,500 |
| 2024/11/29 | 1,169 | 1,194 | 1,169 | 1,194 | 40,300 |
| 2024/11/28 | 1,150 | 1,179 | 1,142 | 1,168 | 59,900 |
| 2024/11/27 | 1,180 | 1,199 | 1,167 | 1,172 | 139,600 |
| 2024/11/26 | 1,190 | 1,199 | 1,182 | 1,199 | 36,300 |
| 2024/11/25 | 1,188 | 1,203 | 1,188 | 1,193 | 22,000 |