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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 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 |