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
1996/12/30 2,210 2,210 2,210 2,210 300
1996/12/27 2,190 2,210 2,180 2,210 24,100
1996/12/26 2,130 2,190 2,130 2,140 4,800
1996/12/25 2,140 2,200 2,130 2,200 6,400
1996/12/24 2,240 2,240 2,170 2,180 14,300
1996/12/20 2,310 2,310 2,240 2,240 18,100
1996/12/19 2,260 2,260 2,250 2,260 44,700
1996/12/18 2,270 2,270 2,260 2,260 6,600
1996/12/17 2,250 2,280 2,250 2,270 11,100
1996/12/16 2,260 2,260 2,240 2,260 20,900
1996/12/13 2,260 2,270 2,250 2,260 48,000
1996/12/12 2,260 2,260 2,250 2,260 16,700
1996/12/11 2,270 2,280 2,260 2,260 5,300
1996/12/10 2,300 2,300 2,280 2,280 1,900
1996/12/09 2,300 2,310 2,270 2,300 21,200
1996/12/06 2,400 2,400 2,260 2,260 11,200
1996/12/05 2,360 2,400 2,300 2,360 10,700
1996/12/04 2,430 2,430 2,400 2,400 7,100
1996/12/03 2,410 2,500 2,410 2,450 55,700
1996/12/02 2,410 2,450 2,400 2,450 15,700
1996/11/29 2,410 2,480 2,410 2,450 15,200
1996/11/28 2,360 2,450 2,360 2,450 31,900
1996/11/27 2,450 2,450 2,400 2,440 5,900
1996/11/26 2,440 2,450 2,400 2,450 12,300
1996/11/25 2,410 2,410 2,400 2,410 12,200
1996/11/22 2,410 2,410 2,410 2,410 2,000
1996/11/21 2,420 2,450 2,410 2,450 8,400
1996/11/20 2,480 2,480 2,420 2,420 6,100
1996/11/19 2,420 2,440 2,420 2,440 4,600
1996/11/18 2,460 2,460 2,420 2,450 14,300
1996/11/15 2,460 2,460 2,430 2,450 9,200
1996/11/14 2,490 2,490 2,460 2,460 112,700
1996/11/13 2,500 2,500 2,480 2,480 14,000
1996/11/12 2,500 2,500 2,470 2,480 3,600
1996/11/11 2,530 2,530 2,500 2,500 1,200
1996/11/08 2,470 2,550 2,470 2,530 8,200
1996/11/07 2,600 2,600 2,580 2,580 700
1996/11/06 2,600 2,600 2,590 2,600 13,100
1996/11/05 2,620 2,630 2,590 2,600 8,700
1996/11/01 2,690 2,700 2,620 2,620 54,000
1996/10/31 2,610 2,740 2,590 2,730 13,400
1996/10/30 2,600 2,600 2,580 2,590 9,700
1996/10/29 2,580 2,580 2,570 2,580 18,100
1996/10/28 2,580 2,580 2,570 2,580 25,100
1996/10/25 2,590 2,600 2,580 2,580 32,400
1996/10/24 2,600 2,600 2,580 2,580 3,300
1996/10/23 2,560 2,600 2,560 2,600 2,700
1996/10/22 2,550 2,600 2,550 2,570 13,100
1996/10/21 2,570 2,570 2,520 2,530 17,100
1996/10/18 2,530 2,550 2,520 2,550 13,800
1996/10/17 2,550 2,560 2,530 2,530 4,700
1996/10/16 2,580 2,580 2,530 2,530 9,100
1996/10/15 2,520 2,530 2,520 2,520 12,500
1996/10/14 2,530 2,530 2,510 2,510 1,300
1996/10/11 2,520 2,530 2,520 2,530 1,100
1996/10/09 2,510 2,520 2,510 2,510 1,300
1996/10/08 2,520 2,550 2,510 2,510 900
1996/10/07 2,520 2,540 2,510 2,540 4,300
1996/10/04 2,550 2,550 2,530 2,530 300
1996/10/03 2,600 2,620 2,560 2,600 20,100
1996/10/02 2,600 2,600 2,550 2,550 9,200
1996/10/01 2,640 2,640 2,560 2,600 4,200
1996/09/30 2,650 2,710 2,610 2,700 16,100
1996/09/27 2,640 2,640 2,630 2,640 3,000
1996/09/26 2,510 2,520 2,510 2,520 2,300
1996/09/25 2,500 2,520 2,500 2,520 6,500
1996/09/24 2,520 2,520 2,500 2,520 15,300
1996/09/20 2,640 2,640 2,510 2,520 6,600
1996/09/19 2,620 2,620 2,600 2,600 4,600
1996/09/18 2,650 2,650 2,600 2,600 13,600
1996/09/17 2,620 2,620 2,620 2,620 1,300
1996/09/13 2,660 2,660 2,620 2,620 1,000
1996/09/12 2,700 2,700 2,650 2,660 1,300
1996/09/11 2,620 2,660 2,600 2,660 3,900
1996/09/10 2,750 2,750 2,700 2,700 4,900
1996/09/09 2,710 2,750 2,710 2,750 8,300
1996/09/06 2,730 2,750 2,720 2,750 11,100
1996/09/05 2,650 2,740 2,650 2,730 16,400
1996/09/04 2,650 2,650 2,620 2,650 8,100
1996/09/03 2,600 2,650 2,600 2,610 6,200
1996/09/02 2,590 2,610 2,590 2,600 17,400
1996/08/30 2,600 2,600 2,570 2,590 28,100
1996/08/29 2,580 2,590 2,580 2,590 3,100
1996/08/28 2,590 2,620 2,560 2,560 13,900
1996/08/27 2,540 2,590 2,540 2,580 4,600
1996/08/26 2,560 2,560 2,560 2,560 1,600
1996/08/23 2,600 2,600 2,580 2,590 18,500
1996/08/22 2,590 2,590 2,590 2,590 2,400
1996/08/21 2,640 2,640 2,580 2,590 29,600
1996/08/20 2,670 2,670 2,600 2,600 21,000
1996/08/19 2,620 2,620 2,590 2,590 14,400
1996/08/16 2,590 2,600 2,570 2,590 2,700
1996/08/15 2,590 2,590 2,590 2,590 400
1996/08/14 2,490 2,490 2,480 2,490 18,000
1996/08/13 2,520 2,520 2,480 2,520 52,900
1996/08/12 2,550 2,550 2,480 2,500 21,800
1996/08/09 2,580 2,590 2,560 2,570 20,900
1996/08/08 2,590 2,600 2,590 2,590 9,400
1996/08/07 2,590 2,590 2,590 2,590 3,800
1996/08/06 2,610 2,610 2,590 2,590 6,600
1996/08/05 2,610 2,620 2,600 2,600 5,300
1996/08/02 2,610 2,650 2,610 2,610 1,800
1996/08/01 2,610 2,610 2,600 2,600 3,500
1996/07/31 2,630 2,630 2,610 2,610 2,300
1996/07/30 2,650 2,650 2,650 2,650 400
1996/07/29 2,680 2,700 2,660 2,660 17,200
1996/07/26 2,760 2,760 2,680 2,680 4,600
1996/07/25 2,680 2,710 2,680 2,710 7,700
1996/07/24 2,700 2,710 2,700 2,710 12,800
1996/07/23 2,680 2,700 2,680 2,700 5,600
1996/07/22 2,750 2,750 2,690 2,730 29,000
1996/07/19 2,720 2,720 2,630 2,700 5,300
1996/07/18 2,720 2,720 2,710 2,720 4,800
1996/07/17 2,700 2,710 2,700 2,700 6,800
1996/07/16 2,700 2,730 2,700 2,700 6,400
1996/07/15 2,710 2,710 2,700 2,700 1,400
1996/07/12 2,680 2,710 2,680 2,680 51,100
1996/07/11 2,620 2,700 2,620 2,640 800
1996/07/10 2,630 2,630 2,610 2,630 36,300
1996/07/09 2,670 2,670 2,620 2,620 35,200
1996/07/08 2,680 2,680 2,680 2,680 25,000
1996/07/05 2,750 2,750 2,680 2,680 13,700
1996/07/04 2,710 2,730 2,680 2,680 8,700
1996/07/03 2,730 2,730 2,700 2,710 7,400
1996/07/02 2,740 2,740 2,710 2,720 17,700
1996/07/01 2,780 2,780 2,740 2,740 7,400
1996/06/28 2,780 2,790 2,740 2,770 50,600
1996/06/27 2,710 2,730 2,700 2,700 18,200
1996/06/26 2,700 2,740 2,680 2,710 18,700
1996/06/25 2,710 2,740 2,670 2,700 5,200
1996/06/24 2,730 2,750 2,730 2,750 11,500
1996/06/21 2,740 2,780 2,740 2,770 8,900
1996/06/20 2,820 2,820 2,780 2,780 13,700
1996/06/19 2,800 2,840 2,790 2,790 44,700
1996/06/18 2,750 2,770 2,720 2,770 7,100
1996/06/17 2,740 2,750 2,720 2,750 21,300
1996/06/14 2,770 2,790 2,750 2,780 14,000
1996/06/13 2,760 2,830 2,720 2,800 27,200
1996/06/12 2,720 2,780 2,720 2,780 18,000
1996/06/11 2,760 2,770 2,760 2,760 8,500
1996/06/10 2,700 2,760 2,700 2,760 8,800
1996/06/07 2,730 2,750 2,700 2,740 29,500
1996/06/06 2,740 2,770 2,720 2,750 12,600
1996/06/05 2,820 2,830 2,800 2,820 29,000
1996/06/04 2,850 2,850 2,810 2,830 13,900
1996/06/03 2,880 2,880 2,870 2,880 11,500
1996/05/31 2,840 2,890 2,840 2,890 10,700
1996/05/30 2,840 2,860 2,840 2,850 14,200
1996/05/29 2,870 2,880 2,870 2,880 20,400
1996/05/28 2,870 2,900 2,850 2,880 16,200
1996/05/27 2,870 2,880 2,870 2,870 18,100
1996/05/24 2,850 2,880 2,840 2,870 15,900
1996/05/23 2,820 2,850 2,820 2,850 20,600
1996/05/22 2,800 2,820 2,800 2,820 23,700
1996/05/21 2,760 2,810 2,760 2,810 36,800
1996/05/20 2,800 2,800 2,760 2,760 12,900
1996/05/17 2,790 2,790 2,770 2,780 17,400
1996/05/16 2,760 2,800 2,760 2,800 30,800
1996/05/15 2,760 2,800 2,750 2,760 40,600
1996/05/14 2,790 2,800 2,780 2,800 12,700
1996/05/13 2,730 2,800 2,720 2,800 10,200
1996/05/10 2,790 2,800 2,770 2,800 1,000
1996/05/09 2,750 2,750 2,750 2,750 8,300
1996/05/08 2,780 2,780 2,770 2,780 8,700
1996/05/07 2,840 2,840 2,780 2,800 15,100
1996/05/02 2,800 2,840 2,790 2,800 22,100
1996/05/01 2,860 2,860 2,780 2,780 9,100
1996/04/30 2,870 2,870 2,830 2,850 10,600
1996/04/26 2,800 2,820 2,740 2,800 8,200
1996/04/25 2,800 2,800 2,750 2,800 8,700
1996/04/24 2,800 2,800 2,800 2,800 5,700
1996/04/23 2,820 2,820 2,810 2,820 1,300
1996/04/22 2,820 2,820 2,800 2,820 3,200
1996/04/19 2,820 2,820 2,810 2,820 4,500
1996/04/18 2,830 2,830 2,800 2,810 1,400
1996/04/17 2,820 2,830 2,810 2,830 7,300
1996/04/16 2,830 2,830 2,820 2,820 10,600
1996/04/15 2,850 2,900 2,810 2,810 1,000
1996/04/12 2,800 2,830 2,780 2,790 10,900
1996/04/11 2,850 2,850 2,800 2,830 8,000
1996/04/10 2,800 2,900 2,800 2,880 18,600
1996/04/09 2,800 2,820 2,800 2,800 25,700
1996/04/08 2,800 2,800 2,770 2,770 18,200
1996/04/05 2,810 2,820 2,800 2,820 12,100
1996/04/04 2,820 2,820 2,800 2,810 11,900
1996/04/03 2,820 2,820 2,810 2,810 4,600
1996/04/02 2,780 2,820 2,780 2,820 9,600
1996/04/01 2,820 2,840 2,820 2,820 12,300
1996/03/29 2,740 2,830 2,740 2,790 18,700
1996/03/28 2,740 2,740 2,700 2,740 9,300
1996/03/27 2,660 2,760 2,650 2,740 8,000
1996/03/26 2,710 2,710 2,620 2,620 19,000
1996/03/25 2,560 2,650 2,560 2,650 18,900
1996/03/22 2,700 2,700 2,650 2,650 2,200
1996/03/21 2,740 2,740 2,700 2,700 13,600
1996/03/19 2,730 2,740 2,700 2,740 77,400
1996/03/18 2,750 2,750 2,720 2,730 30,200
1996/03/15 2,770 2,770 2,740 2,750 15,700
1996/03/14 2,780 2,790 2,700 2,780 11,100
1996/03/13 2,830 2,830 2,780 2,780 6,700
1996/03/12 2,830 2,830 2,830 2,830 1,000
1996/03/11 2,800 2,850 2,800 2,850 18,300
1996/03/08 2,890 2,900 2,860 2,860 18,600
1996/03/07 2,910 2,910 2,800 2,850 16,400
1996/03/06 2,910 2,950 2,890 2,900 72,000
1996/03/05 2,930 2,930 2,900 2,900 46,300
1996/03/04 2,950 2,950 2,910 2,910 2,700
1996/03/01 2,950 2,950 2,880 2,880 13,400
1996/02/29 2,950 2,950 2,900 2,900 8,400
1996/02/28 2,920 3,000 2,900 2,960 16,600
1996/02/27 2,900 2,910 2,880 2,880 23,000
1996/02/26 2,870 2,930 2,870 2,880 17,100
1996/02/23 2,930 2,930 2,890 2,890 43,000
1996/02/22 2,900 2,930 2,880 2,930 7,200
1996/02/21 2,910 2,910 2,900 2,910 34,600
1996/02/20 2,910 2,950 2,900 2,940 41,900
1996/02/19 2,950 2,950 2,940 2,940 28,000
1996/02/16 2,940 2,980 2,930 2,980 57,200
1996/02/15 2,940 2,980 2,920 2,980 75,800
1996/02/14 2,940 2,940 2,930 2,930 99,800
1996/02/13 2,900 2,980 2,900 2,940 143,800
1996/02/09 2,800 2,950 2,800 2,920 101,200
1996/02/08 2,800 2,820 2,800 2,820 29,400
1996/02/07 2,780 2,850 2,770 2,800 84,200
1996/02/06 2,700 2,790 2,700 2,770 62,100
1996/02/05 2,690 2,700 2,680 2,700 35,400
1996/02/02 2,660 2,680 2,660 2,680 21,200
1996/02/01 2,640 2,680 2,640 2,660 33,300
1996/01/31 2,620 2,630 2,620 2,620 21,700
1996/01/30 2,600 2,620 2,580 2,620 76,200
1996/01/29 2,600 2,600 2,570 2,600 51,400
1996/01/26 2,530 2,560 2,530 2,560 43,800
1996/01/25 2,540 2,560 2,510 2,530 33,000
1996/01/24 2,550 2,560 2,530 2,560 17,800
1996/01/23 2,510 2,550 2,500 2,550 8,800
1996/01/22 2,540 2,540 2,500 2,500 8,900
1996/01/19 2,600 2,600 2,500 2,500 15,300
1996/01/18 2,600 2,620 2,550 2,550 5,800
1996/01/17 2,580 2,600 2,580 2,600 39,200
1996/01/16 2,580 2,610 2,570 2,580 34,400
1996/01/12 2,600 2,690 2,580 2,580 41,200
1996/01/11 2,600 2,620 2,590 2,610 22,600
1996/01/10 2,640 2,640 2,600 2,600 47,200
1996/01/09 2,630 2,690 2,620 2,620 20,800
1996/01/08 2,740 2,740 2,600 2,600 15,200
1996/01/05 2,590 2,740 2,560 2,740 26,500
1996/01/04 2,570 2,590 2,560 2,590 7,000

このページの先頭へ