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 |
---|---|---|---|---|---|
2018/12/28 | 348 | 354 | 347 | 348 | 44,500 |
2018/12/27 | 338 | 347 | 337 | 347 | 52,900 |
2018/12/26 | 314 | 325 | 313 | 320 | 53,900 |
2018/12/25 | 321 | 322 | 305 | 305 | 113,900 |
2018/12/21 | 338 | 340 | 328 | 329 | 71,300 |
2018/12/20 | 355 | 356 | 343 | 343 | 64,300 |
2018/12/19 | 354 | 360 | 350 | 356 | 48,400 |
2018/12/18 | 351 | 363 | 347 | 355 | 87,700 |
2018/12/17 | 371 | 372 | 364 | 364 | 65,100 |
2018/12/14 | 380 | 380 | 373 | 374 | 47,800 |
2018/12/13 | 381 | 384 | 378 | 382 | 43,100 |
2018/12/12 | 372 | 383 | 372 | 378 | 73,100 |
2018/12/11 | 373 | 376 | 370 | 370 | 52,800 |
2018/12/10 | 379 | 383 | 372 | 374 | 85,600 |
2018/12/07 | 387 | 390 | 381 | 381 | 62,500 |
2018/12/06 | 396 | 397 | 386 | 391 | 72,800 |
2018/12/05 | 385 | 399 | 383 | 394 | 100,100 |
2018/12/04 | 393 | 403 | 387 | 397 | 136,000 |
2018/12/03 | 390 | 395 | 387 | 392 | 78,300 |
2018/11/30 | 385 | 388 | 382 | 386 | 45,200 |
2018/11/29 | 385 | 388 | 381 | 385 | 54,400 |
2018/11/28 | 379 | 385 | 374 | 382 | 66,300 |
2018/11/27 | 375 | 379 | 372 | 377 | 108,000 |
2018/11/26 | 368 | 373 | 367 | 372 | 55,500 |
2018/11/22 | 366 | 370 | 364 | 368 | 39,200 |
2018/11/21 | 368 | 368 | 363 | 367 | 50,400 |
2018/11/20 | 370 | 372 | 366 | 369 | 33,400 |
2018/11/19 | 374 | 375 | 370 | 374 | 27,600 |
2018/11/16 | 379 | 379 | 373 | 373 | 37,200 |
2018/11/15 | 375 | 377 | 371 | 377 | 47,100 |
2018/11/14 | 376 | 382 | 375 | 375 | 111,300 |
2018/11/13 | 383 | 383 | 377 | 380 | 54,200 |
2018/11/12 | 390 | 392 | 385 | 388 | 27,500 |
2018/11/09 | 392 | 397 | 387 | 390 | 55,900 |
2018/11/08 | 398 | 400 | 392 | 394 | 51,200 |
2018/11/07 | 399 | 399 | 392 | 394 | 51,900 |
2018/11/06 | 398 | 399 | 394 | 395 | 20,600 |
2018/11/05 | 401 | 403 | 395 | 397 | 20,500 |
2018/11/02 | 399 | 404 | 395 | 403 | 37,400 |
2018/11/01 | 395 | 398 | 393 | 395 | 29,200 |
2018/10/31 | 399 | 402 | 394 | 402 | 41,900 |
2018/10/30 | 376 | 395 | 375 | 394 | 59,600 |
2018/10/29 | 377 | 382 | 376 | 376 | 42,600 |
2018/10/26 | 384 | 386 | 375 | 376 | 59,400 |
2018/10/25 | 389 | 389 | 376 | 376 | 59,600 |
2018/10/24 | 402 | 402 | 395 | 396 | 32,600 |
2018/10/23 | 405 | 406 | 398 | 399 | 39,500 |
2018/10/22 | 404 | 409 | 400 | 406 | 81,200 |
2018/10/19 | 409 | 412 | 406 | 411 | 26,600 |
2018/10/18 | 418 | 418 | 412 | 412 | 45,900 |
2018/10/17 | 417 | 422 | 415 | 416 | 65,700 |
2018/10/16 | 418 | 418 | 409 | 414 | 82,900 |
2018/10/15 | 425 | 429 | 417 | 418 | 114,900 |
2018/10/12 | 433 | 441 | 428 | 437 | 87,800 |
2018/10/11 | 440 | 444 | 438 | 441 | 59,500 |
2018/10/10 | 452 | 453 | 447 | 450 | 30,700 |
2018/10/09 | 456 | 456 | 448 | 451 | 39,400 |
2018/10/05 | 460 | 462 | 458 | 460 | 17,600 |
2018/10/04 | 465 | 468 | 459 | 464 | 37,900 |
2018/10/03 | 470 | 474 | 464 | 464 | 34,300 |
2018/10/02 | 462 | 474 | 462 | 471 | 82,000 |
2018/10/01 | 461 | 463 | 456 | 462 | 43,600 |
2018/09/28 | 457 | 463 | 454 | 461 | 34,200 |
2018/09/27 | 465 | 465 | 455 | 455 | 27,900 |
2018/09/26 | 463 | 465 | 456 | 465 | 33,800 |
2018/09/25 | 456 | 462 | 453 | 462 | 56,900 |
2018/09/21 | 454 | 458 | 451 | 457 | 60,800 |
2018/09/20 | 449 | 454 | 447 | 454 | 78,000 |
2018/09/19 | 434 | 445 | 431 | 444 | 91,200 |
2018/09/18 | 424 | 428 | 417 | 427 | 42,200 |
2018/09/14 | 418 | 428 | 418 | 424 | 44,700 |
2018/09/13 | 416 | 419 | 415 | 416 | 19,100 |
2018/09/12 | 413 | 418 | 410 | 416 | 46,900 |
2018/09/11 | 422 | 422 | 413 | 414 | 49,800 |
2018/09/10 | 420 | 425 | 419 | 422 | 30,300 |
2018/09/07 | 424 | 424 | 420 | 421 | 29,800 |
2018/09/06 | 429 | 430 | 423 | 427 | 35,400 |
2018/09/05 | 428 | 431 | 428 | 429 | 37,700 |
2018/09/04 | 431 | 431 | 426 | 428 | 22,100 |
2018/09/03 | 436 | 436 | 426 | 428 | 21,100 |
2018/08/31 | 434 | 434 | 430 | 432 | 25,000 |
2018/08/30 | 439 | 439 | 429 | 434 | 40,300 |
2018/08/29 | 436 | 436 | 431 | 434 | 21,300 |
2018/08/28 | 435 | 439 | 431 | 431 | 17,600 |
2018/08/27 | 435 | 435 | 427 | 435 | 44,400 |
2018/08/24 | 435 | 435 | 429 | 431 | 13,600 |
2018/08/23 | 429 | 430 | 428 | 430 | 23,900 |
2018/08/22 | 422 | 428 | 418 | 428 | 23,200 |
2018/08/21 | 429 | 429 | 416 | 419 | 33,900 |
2018/08/20 | 436 | 436 | 426 | 427 | 31,000 |
2018/08/17 | 432 | 433 | 426 | 432 | 28,500 |
2018/08/16 | 417 | 427 | 417 | 424 | 35,100 |
2018/08/15 | 436 | 440 | 430 | 431 | 23,400 |
2018/08/14 | 441 | 442 | 435 | 439 | 31,800 |
2018/08/13 | 444 | 445 | 434 | 436 | 47,800 |
2018/08/10 | 457 | 457 | 444 | 450 | 41,600 |
2018/08/09 | 464 | 464 | 453 | 454 | 30,200 |
2018/08/08 | 461 | 467 | 461 | 463 | 16,200 |
2018/08/07 | 458 | 465 | 458 | 459 | 31,000 |
2018/08/06 | 459 | 462 | 459 | 459 | 30,800 |
2018/08/03 | 463 | 463 | 456 | 459 | 51,900 |
2018/08/02 | 463 | 466 | 460 | 463 | 40,600 |
2018/08/01 | 463 | 465 | 460 | 463 | 44,300 |
2018/07/31 | 473 | 473 | 458 | 461 | 63,700 |
2018/07/30 | 481 | 483 | 471 | 473 | 42,700 |
2018/07/27 | 486 | 486 | 479 | 480 | 33,200 |
2018/07/26 | 482 | 486 | 480 | 484 | 29,900 |
2018/07/25 | 490 | 490 | 480 | 482 | 84,200 |
2018/07/24 | 483 | 486 | 481 | 486 | 46,000 |
2018/07/23 | 474 | 482 | 474 | 482 | 49,900 |
2018/07/20 | 474 | 481 | 470 | 478 | 53,300 |
2018/07/19 | 489 | 497 | 473 | 479 | 163,800 |
2018/07/18 | 479 | 488 | 473 | 487 | 182,900 |
2018/07/17 | 470 | 484 | 452 | 480 | 530,000 |
2018/07/13 | 440 | 441 | 422 | 428 | 149,400 |
2018/07/12 | 442 | 442 | 433 | 436 | 32,900 |
2018/07/11 | 453 | 456 | 438 | 438 | 104,800 |
2018/07/10 | 445 | 458 | 440 | 452 | 105,300 |
2018/07/09 | 433 | 446 | 429 | 441 | 50,300 |
2018/07/06 | 422 | 434 | 422 | 433 | 36,200 |
2018/07/05 | 425 | 425 | 418 | 422 | 51,700 |
2018/07/04 | 425 | 433 | 417 | 427 | 38,500 |
2018/07/03 | 441 | 441 | 424 | 431 | 84,300 |
2018/07/02 | 446 | 448 | 439 | 440 | 53,200 |
2018/06/29 | 454 | 454 | 448 | 451 | 35,000 |
2018/06/28 | 455 | 459 | 446 | 459 | 55,900 |
2018/06/27 | 460 | 460 | 455 | 459 | 18,800 |
2018/06/26 | 449 | 464 | 442 | 458 | 71,500 |
2018/06/25 | 459 | 465 | 454 | 454 | 38,200 |
2018/06/22 | 458 | 465 | 456 | 463 | 62,800 |
2018/06/21 | 454 | 464 | 454 | 464 | 31,300 |
2018/06/20 | 454 | 457 | 441 | 457 | 53,500 |
2018/06/19 | 460 | 460 | 449 | 454 | 70,700 |
2018/06/18 | 459 | 459 | 448 | 456 | 60,900 |
2018/06/15 | 472 | 472 | 459 | 462 | 36,000 |
2018/06/14 | 468 | 468 | 465 | 467 | 21,800 |
2018/06/13 | 466 | 469 | 465 | 468 | 20,800 |
2018/06/12 | 472 | 472 | 466 | 468 | 25,900 |
2018/06/11 | 466 | 473 | 463 | 469 | 44,200 |
2018/06/08 | 474 | 478 | 465 | 465 | 53,100 |
2018/06/07 | 471 | 476 | 465 | 476 | 40,000 |
2018/06/06 | 478 | 478 | 461 | 467 | 95,400 |
2018/06/05 | 488 | 488 | 475 | 477 | 36,700 |
2018/06/04 | 476 | 486 | 470 | 481 | 61,400 |
2018/06/01 | 468 | 472 | 466 | 470 | 44,000 |
2018/05/31 | 470 | 472 | 466 | 468 | 40,200 |
2018/05/30 | 485 | 486 | 462 | 464 | 131,400 |
2018/05/29 | 494 | 497 | 482 | 484 | 116,500 |
2018/05/28 | 504 | 511 | 502 | 502 | 164,400 |
2018/05/25 | 488 | 503 | 488 | 500 | 92,200 |
2018/05/24 | 496 | 499 | 487 | 491 | 62,700 |
2018/05/23 | 501 | 516 | 491 | 499 | 185,700 |
2018/05/22 | 501 | 505 | 497 | 498 | 134,700 |
2018/05/21 | 485 | 498 | 483 | 496 | 102,700 |
2018/05/18 | 485 | 485 | 482 | 485 | 36,200 |
2018/05/17 | 481 | 484 | 479 | 481 | 39,500 |
2018/05/16 | 486 | 486 | 476 | 478 | 47,700 |
2018/05/15 | 490 | 490 | 480 | 486 | 61,400 |
2018/05/14 | 497 | 497 | 480 | 490 | 95,100 |
2018/05/11 | 482 | 485 | 479 | 483 | 40,200 |
2018/05/10 | 493 | 493 | 478 | 479 | 81,900 |
2018/05/09 | 476 | 494 | 472 | 491 | 187,700 |
2018/05/08 | 474 | 476 | 468 | 473 | 66,500 |
2018/05/07 | 464 | 471 | 462 | 469 | 60,600 |
2018/05/02 | 458 | 465 | 455 | 464 | 39,700 |
2018/05/01 | 456 | 470 | 453 | 459 | 97,700 |
2018/04/27 | 468 | 470 | 456 | 459 | 74,200 |
2018/04/26 | 468 | 470 | 460 | 467 | 86,900 |
2018/04/25 | 475 | 475 | 464 | 464 | 157,800 |
2018/04/24 | 489 | 490 | 481 | 482 | 55,900 |
2018/04/23 | 483 | 495 | 481 | 488 | 134,100 |
2018/04/20 | 473 | 487 | 471 | 483 | 187,500 |
2018/04/19 | 472 | 476 | 468 | 474 | 71,200 |
2018/04/18 | 464 | 476 | 459 | 474 | 135,600 |
2018/04/17 | 461 | 467 | 450 | 461 | 122,500 |
2018/04/16 | 473 | 476 | 454 | 462 | 210,800 |
2018/04/13 | 468 | 485 | 461 | 469 | 610,700 |
2018/04/12 | 449 | 455 | 442 | 447 | 94,200 |
2018/04/11 | 432 | 455 | 432 | 450 | 185,800 |
2018/04/10 | 461 | 461 | 423 | 437 | 452,500 |
2018/04/09 | 466 | 475 | 454 | 460 | 286,300 |
2018/04/06 | 474 | 505 | 472 | 478 | 487,100 |
2018/04/05 | 476 | 482 | 472 | 474 | 193,700 |
2018/04/04 | 486 | 489 | 465 | 475 | 409,500 |
2018/04/03 | 449 | 490 | 446 | 480 | 1,219,100 |
2018/04/02 | 416 | 475 | 410 | 457 | 669,700 |
2018/03/30 | 403 | 410 | 397 | 410 | 55,100 |
2018/03/29 | 397 | 398 | 390 | 396 | 21,600 |
2018/03/28 | 394 | 399 | 380 | 391 | 37,300 |
2018/03/27 | 400 | 400 | 390 | 399 | 39,500 |
2018/03/26 | 380 | 388 | 379 | 387 | 67,400 |
2018/03/23 | 393 | 399 | 390 | 390 | 51,700 |
2018/03/22 | 406 | 410 | 406 | 408 | 11,100 |
2018/03/20 | 402 | 404 | 401 | 404 | 37,400 |
2018/03/19 | 406 | 420 | 403 | 405 | 61,200 |
2018/03/16 | 414 | 417 | 407 | 414 | 32,500 |
2018/03/15 | 407 | 409 | 405 | 407 | 19,900 |
2018/03/14 | 408 | 412 | 406 | 412 | 25,000 |
2018/03/13 | 413 | 415 | 409 | 414 | 13,500 |
2018/03/12 | 406 | 415 | 405 | 413 | 25,000 |
2018/03/09 | 410 | 413 | 402 | 405 | 39,700 |
2018/03/08 | 407 | 413 | 403 | 405 | 15,600 |
2018/03/07 | 413 | 413 | 404 | 406 | 26,600 |
2018/03/06 | 418 | 421 | 399 | 414 | 51,600 |
2018/03/05 | 412 | 413 | 400 | 402 | 36,800 |
2018/03/02 | 417 | 418 | 406 | 411 | 94,900 |
2018/03/01 | 428 | 430 | 424 | 425 | 28,700 |
2018/02/28 | 432 | 435 | 431 | 431 | 30,700 |
2018/02/27 | 432 | 435 | 431 | 434 | 34,800 |
2018/02/26 | 437 | 438 | 430 | 434 | 22,400 |
2018/02/23 | 422 | 432 | 422 | 432 | 24,500 |
2018/02/22 | 426 | 426 | 420 | 423 | 24,500 |
2018/02/21 | 421 | 428 | 421 | 425 | 31,100 |
2018/02/20 | 425 | 426 | 420 | 426 | 26,400 |
2018/02/19 | 411 | 421 | 411 | 421 | 30,200 |
2018/02/16 | 401 | 407 | 401 | 405 | 28,100 |
2018/02/15 | 387 | 400 | 387 | 399 | 88,400 |
2018/02/14 | 392 | 394 | 384 | 390 | 41,600 |
2018/02/13 | 397 | 400 | 389 | 391 | 49,100 |
2018/02/09 | 390 | 396 | 388 | 390 | 68,800 |
2018/02/08 | 407 | 408 | 401 | 403 | 50,200 |
2018/02/07 | 432 | 432 | 403 | 404 | 74,100 |
2018/02/06 | 408 | 416 | 390 | 400 | 142,600 |
2018/02/05 | 437 | 439 | 432 | 436 | 72,100 |
2018/02/02 | 453 | 454 | 446 | 451 | 38,100 |
2018/02/01 | 446 | 452 | 446 | 452 | 56,700 |
2018/01/31 | 447 | 447 | 441 | 445 | 34,200 |
2018/01/30 | 453 | 454 | 443 | 443 | 82,800 |
2018/01/29 | 441 | 456 | 440 | 456 | 50,700 |
2018/01/26 | 445 | 445 | 439 | 441 | 35,500 |
2018/01/25 | 448 | 448 | 440 | 442 | 40,900 |
2018/01/24 | 448 | 453 | 443 | 448 | 58,100 |
2018/01/23 | 441 | 449 | 441 | 448 | 48,300 |
2018/01/22 | 443 | 446 | 437 | 439 | 85,800 |
2018/01/19 | 449 | 450 | 443 | 448 | 54,300 |
2018/01/18 | 458 | 458 | 448 | 448 | 94,600 |
2018/01/17 | 461 | 461 | 454 | 457 | 55,600 |
2018/01/16 | 461 | 465 | 454 | 460 | 123,500 |
2018/01/15 | 455 | 466 | 454 | 460 | 203,900 |
2018/01/12 | 445 | 445 | 440 | 443 | 65,500 |
2018/01/11 | 446 | 447 | 442 | 444 | 48,300 |
2018/01/10 | 443 | 448 | 441 | 446 | 60,200 |
2018/01/09 | 450 | 450 | 441 | 445 | 60,500 |
2018/01/05 | 448 | 448 | 440 | 444 | 51,200 |
2018/01/04 | 445 | 445 | 439 | 444 | 62,300 |