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 |
---|---|---|---|---|---|
2019/12/30 | 382 | 383 | 380 | 382 | 9,600 |
2019/12/27 | 381 | 381 | 379 | 381 | 13,300 |
2019/12/26 | 372 | 378 | 372 | 378 | 27,900 |
2019/12/25 | 376 | 376 | 372 | 374 | 14,800 |
2019/12/24 | 385 | 385 | 377 | 378 | 14,600 |
2019/12/23 | 385 | 386 | 383 | 385 | 10,500 |
2019/12/20 | 387 | 388 | 385 | 385 | 33,300 |
2019/12/19 | 390 | 392 | 387 | 389 | 22,500 |
2019/12/18 | 392 | 392 | 389 | 391 | 8,400 |
2019/12/17 | 394 | 397 | 387 | 391 | 44,800 |
2019/12/16 | 395 | 397 | 391 | 391 | 13,800 |
2019/12/13 | 398 | 400 | 395 | 398 | 38,100 |
2019/12/12 | 400 | 400 | 395 | 398 | 22,100 |
2019/12/11 | 400 | 404 | 397 | 398 | 23,000 |
2019/12/10 | 393 | 407 | 392 | 403 | 43,600 |
2019/12/09 | 395 | 396 | 393 | 396 | 15,200 |
2019/12/06 | 389 | 393 | 389 | 392 | 20,600 |
2019/12/05 | 390 | 391 | 386 | 390 | 44,800 |
2019/12/04 | 386 | 390 | 386 | 390 | 9,000 |
2019/12/03 | 390 | 390 | 383 | 388 | 20,400 |
2019/12/02 | 390 | 392 | 388 | 391 | 27,900 |
2019/11/29 | 390 | 393 | 388 | 390 | 26,400 |
2019/11/28 | 391 | 392 | 386 | 390 | 18,000 |
2019/11/27 | 393 | 399 | 391 | 396 | 149,600 |
2019/11/26 | 396 | 398 | 391 | 392 | 20,500 |
2019/11/25 | 392 | 394 | 391 | 391 | 7,500 |
2019/11/22 | 391 | 391 | 387 | 388 | 8,500 |
2019/11/21 | 388 | 391 | 384 | 390 | 16,400 |
2019/11/20 | 400 | 400 | 388 | 388 | 33,600 |
2019/11/19 | 398 | 398 | 396 | 398 | 11,200 |
2019/11/18 | 398 | 401 | 398 | 401 | 6,300 |
2019/11/15 | 392 | 399 | 392 | 398 | 10,000 |
2019/11/14 | 393 | 398 | 391 | 395 | 27,800 |
2019/11/13 | 399 | 404 | 394 | 394 | 21,600 |
2019/11/12 | 401 | 404 | 400 | 404 | 11,000 |
2019/11/11 | 401 | 407 | 391 | 401 | 57,100 |
2019/11/08 | 390 | 406 | 387 | 405 | 88,100 |
2019/11/07 | 390 | 390 | 385 | 386 | 18,500 |
2019/11/06 | 390 | 390 | 387 | 390 | 13,600 |
2019/11/05 | 395 | 396 | 380 | 390 | 46,500 |
2019/11/01 | 389 | 389 | 384 | 389 | 13,500 |
2019/10/31 | 389 | 390 | 386 | 388 | 10,400 |
2019/10/30 | 380 | 390 | 379 | 390 | 34,500 |
2019/10/29 | 379 | 385 | 378 | 380 | 44,300 |
2019/10/28 | 385 | 387 | 379 | 381 | 20,200 |
2019/10/25 | 387 | 388 | 381 | 383 | 26,700 |
2019/10/24 | 389 | 393 | 384 | 385 | 32,100 |
2019/10/23 | 390 | 396 | 382 | 388 | 45,500 |
2019/10/21 | 388 | 394 | 383 | 393 | 59,000 |
2019/10/18 | 376 | 384 | 375 | 384 | 38,800 |
2019/10/17 | 371 | 378 | 371 | 372 | 28,300 |
2019/10/16 | 378 | 379 | 370 | 372 | 19,000 |
2019/10/15 | 374 | 379 | 373 | 374 | 68,400 |
2019/10/11 | 355 | 368 | 355 | 368 | 51,900 |
2019/10/10 | 350 | 360 | 348 | 355 | 28,700 |
2019/10/09 | 352 | 358 | 351 | 358 | 11,400 |
2019/10/08 | 349 | 351 | 345 | 351 | 5,500 |
2019/10/07 | 351 | 351 | 345 | 345 | 6,000 |
2019/10/04 | 346 | 350 | 344 | 348 | 7,600 |
2019/10/03 | 347 | 349 | 347 | 347 | 12,800 |
2019/10/02 | 354 | 357 | 353 | 355 | 13,000 |
2019/10/01 | 355 | 356 | 354 | 356 | 9,400 |
2019/09/30 | 355 | 355 | 351 | 351 | 17,000 |
2019/09/27 | 364 | 364 | 355 | 357 | 34,000 |
2019/09/26 | 357 | 357 | 351 | 357 | 41,800 |
2019/09/25 | 355 | 355 | 347 | 354 | 21,800 |
2019/09/24 | 361 | 364 | 357 | 359 | 18,100 |
2019/09/20 | 366 | 367 | 361 | 363 | 45,000 |
2019/09/19 | 355 | 359 | 354 | 359 | 25,000 |
2019/09/18 | 352 | 355 | 351 | 353 | 31,800 |
2019/09/17 | 345 | 354 | 344 | 352 | 34,900 |
2019/09/13 | 349 | 349 | 344 | 346 | 44,500 |
2019/09/12 | 344 | 347 | 340 | 346 | 25,900 |
2019/09/11 | 336 | 343 | 332 | 343 | 30,600 |
2019/09/10 | 331 | 338 | 330 | 335 | 26,900 |
2019/09/09 | 328 | 330 | 327 | 330 | 8,700 |
2019/09/06 | 327 | 330 | 325 | 326 | 8,900 |
2019/09/05 | 320 | 327 | 320 | 327 | 30,100 |
2019/09/04 | 317 | 320 | 317 | 318 | 11,700 |
2019/09/03 | 319 | 320 | 317 | 320 | 24,200 |
2019/09/02 | 318 | 321 | 317 | 317 | 9,400 |
2019/08/30 | 311 | 319 | 311 | 318 | 17,600 |
2019/08/29 | 310 | 312 | 308 | 311 | 10,200 |
2019/08/28 | 310 | 311 | 299 | 310 | 46,400 |
2019/08/27 | 312 | 312 | 309 | 309 | 24,000 |
2019/08/26 | 306 | 307 | 305 | 305 | 15,400 |
2019/08/23 | 311 | 312 | 307 | 309 | 17,900 |
2019/08/22 | 316 | 316 | 309 | 309 | 12,600 |
2019/08/21 | 310 | 314 | 310 | 312 | 6,000 |
2019/08/20 | 318 | 318 | 313 | 315 | 15,500 |
2019/08/19 | 310 | 313 | 306 | 310 | 13,600 |
2019/08/16 | 306 | 308 | 305 | 306 | 16,800 |
2019/08/15 | 305 | 306 | 305 | 306 | 13,500 |
2019/08/14 | 310 | 310 | 307 | 310 | 17,100 |
2019/08/13 | 313 | 313 | 305 | 306 | 35,800 |
2019/08/09 | 320 | 320 | 314 | 317 | 24,200 |
2019/08/08 | 319 | 320 | 314 | 320 | 43,900 |
2019/08/07 | 324 | 324 | 320 | 320 | 11,400 |
2019/08/06 | 314 | 322 | 314 | 320 | 34,000 |
2019/08/05 | 329 | 329 | 325 | 325 | 30,300 |
2019/08/02 | 342 | 342 | 333 | 333 | 32,200 |
2019/08/01 | 341 | 343 | 341 | 343 | 9,600 |
2019/07/31 | 346 | 346 | 344 | 344 | 6,000 |
2019/07/30 | 345 | 349 | 344 | 347 | 14,500 |
2019/07/29 | 346 | 347 | 343 | 346 | 7,300 |
2019/07/26 | 350 | 350 | 346 | 346 | 6,200 |
2019/07/25 | 349 | 351 | 348 | 351 | 6,300 |
2019/07/24 | 348 | 350 | 347 | 350 | 12,200 |
2019/07/23 | 347 | 351 | 347 | 349 | 14,200 |
2019/07/22 | 350 | 350 | 343 | 343 | 19,400 |
2019/07/19 | 346 | 349 | 344 | 349 | 19,800 |
2019/07/18 | 349 | 350 | 342 | 342 | 25,900 |
2019/07/17 | 357 | 358 | 348 | 348 | 43,700 |
2019/07/16 | 358 | 362 | 356 | 357 | 127,600 |
2019/07/12 | 369 | 376 | 367 | 376 | 84,100 |
2019/07/11 | 365 | 368 | 365 | 367 | 25,300 |
2019/07/10 | 365 | 368 | 365 | 365 | 23,200 |
2019/07/09 | 366 | 368 | 365 | 366 | 16,600 |
2019/07/08 | 366 | 367 | 365 | 367 | 33,000 |
2019/07/05 | 366 | 368 | 364 | 366 | 25,300 |
2019/07/04 | 362 | 368 | 362 | 366 | 86,100 |
2019/07/03 | 363 | 366 | 363 | 364 | 23,100 |
2019/07/02 | 364 | 365 | 361 | 363 | 20,500 |
2019/07/01 | 366 | 366 | 360 | 363 | 14,000 |
2019/06/28 | 361 | 362 | 360 | 361 | 23,500 |
2019/06/27 | 359 | 362 | 355 | 360 | 17,700 |
2019/06/26 | 355 | 359 | 355 | 358 | 16,200 |
2019/06/25 | 354 | 357 | 353 | 356 | 13,800 |
2019/06/24 | 353 | 355 | 353 | 354 | 9,300 |
2019/06/21 | 356 | 356 | 353 | 354 | 17,600 |
2019/06/20 | 355 | 355 | 351 | 355 | 13,500 |
2019/06/19 | 355 | 355 | 351 | 353 | 21,300 |
2019/06/18 | 349 | 352 | 348 | 350 | 21,800 |
2019/06/17 | 352 | 352 | 349 | 350 | 15,100 |
2019/06/14 | 350 | 351 | 350 | 350 | 22,200 |
2019/06/13 | 350 | 351 | 349 | 350 | 18,100 |
2019/06/12 | 350 | 353 | 347 | 350 | 24,500 |
2019/06/11 | 354 | 354 | 347 | 351 | 66,200 |
2019/06/10 | 346 | 352 | 346 | 351 | 25,300 |
2019/06/07 | 342 | 345 | 342 | 345 | 15,400 |
2019/06/06 | 340 | 343 | 339 | 341 | 29,900 |
2019/06/05 | 338 | 340 | 336 | 338 | 12,200 |
2019/06/04 | 338 | 338 | 332 | 336 | 18,300 |
2019/06/03 | 337 | 337 | 334 | 336 | 20,600 |
2019/05/31 | 340 | 342 | 340 | 341 | 21,300 |
2019/05/30 | 340 | 343 | 339 | 339 | 17,300 |
2019/05/29 | 340 | 344 | 337 | 340 | 43,900 |
2019/05/28 | 352 | 354 | 348 | 348 | 189,500 |
2019/05/27 | 348 | 355 | 346 | 350 | 56,200 |
2019/05/24 | 348 | 352 | 342 | 345 | 65,000 |
2019/05/23 | 345 | 388 | 341 | 354 | 501,900 |
2019/05/22 | 345 | 349 | 342 | 344 | 10,500 |
2019/05/21 | 341 | 344 | 339 | 343 | 12,300 |
2019/05/20 | 346 | 346 | 339 | 341 | 31,800 |
2019/05/17 | 345 | 345 | 341 | 344 | 16,100 |
2019/05/16 | 342 | 344 | 339 | 343 | 22,000 |
2019/05/15 | 344 | 346 | 335 | 344 | 27,200 |
2019/05/14 | 338 | 343 | 334 | 342 | 31,900 |
2019/05/13 | 352 | 352 | 345 | 345 | 26,400 |
2019/05/10 | 350 | 357 | 350 | 352 | 30,500 |
2019/05/09 | 355 | 357 | 352 | 352 | 30,700 |
2019/05/08 | 354 | 365 | 352 | 358 | 86,800 |
2019/05/07 | 364 | 364 | 356 | 358 | 42,300 |
2019/04/26 | 355 | 365 | 355 | 361 | 33,700 |
2019/04/25 | 359 | 363 | 359 | 362 | 22,000 |
2019/04/24 | 363 | 363 | 358 | 360 | 15,800 |
2019/04/23 | 359 | 364 | 356 | 363 | 19,500 |
2019/04/22 | 361 | 363 | 360 | 363 | 24,800 |
2019/04/19 | 363 | 365 | 358 | 359 | 49,400 |
2019/04/18 | 364 | 365 | 362 | 364 | 45,900 |
2019/04/17 | 366 | 367 | 363 | 365 | 41,300 |
2019/04/16 | 367 | 370 | 361 | 364 | 49,000 |
2019/04/15 | 365 | 374 | 362 | 364 | 133,200 |
2019/04/12 | 352 | 354 | 348 | 354 | 48,800 |
2019/04/11 | 358 | 358 | 352 | 355 | 28,400 |
2019/04/10 | 350 | 360 | 350 | 358 | 27,100 |
2019/04/09 | 352 | 355 | 351 | 354 | 23,400 |
2019/04/08 | 358 | 358 | 352 | 357 | 36,300 |
2019/04/05 | 352 | 357 | 351 | 355 | 24,400 |
2019/04/04 | 349 | 352 | 347 | 349 | 25,100 |
2019/04/03 | 346 | 349 | 345 | 349 | 15,500 |
2019/04/02 | 349 | 349 | 344 | 349 | 23,200 |
2019/04/01 | 343 | 349 | 341 | 346 | 45,700 |
2019/03/29 | 341 | 344 | 339 | 339 | 12,900 |
2019/03/28 | 343 | 343 | 337 | 339 | 19,900 |
2019/03/27 | 344 | 344 | 342 | 344 | 29,400 |
2019/03/26 | 337 | 344 | 337 | 344 | 46,000 |
2019/03/25 | 339 | 340 | 336 | 336 | 23,200 |
2019/03/22 | 341 | 343 | 341 | 343 | 23,100 |
2019/03/20 | 343 | 344 | 339 | 344 | 46,500 |
2019/03/19 | 342 | 342 | 338 | 340 | 18,000 |
2019/03/18 | 346 | 346 | 340 | 343 | 34,200 |
2019/03/15 | 340 | 347 | 340 | 341 | 15,300 |
2019/03/14 | 340 | 344 | 339 | 343 | 19,900 |
2019/03/13 | 341 | 345 | 338 | 338 | 19,900 |
2019/03/12 | 338 | 350 | 338 | 343 | 28,300 |
2019/03/11 | 342 | 342 | 336 | 340 | 15,700 |
2019/03/08 | 343 | 345 | 339 | 341 | 33,500 |
2019/03/07 | 353 | 353 | 349 | 351 | 14,300 |
2019/03/06 | 354 | 359 | 354 | 355 | 13,500 |
2019/03/05 | 363 | 363 | 354 | 356 | 24,000 |
2019/03/04 | 366 | 370 | 363 | 366 | 31,000 |
2019/03/01 | 361 | 365 | 361 | 365 | 30,500 |
2019/02/28 | 353 | 362 | 353 | 360 | 29,200 |
2019/02/27 | 360 | 361 | 354 | 354 | 25,200 |
2019/02/26 | 360 | 364 | 354 | 358 | 26,900 |
2019/02/25 | 356 | 359 | 353 | 358 | 18,300 |
2019/02/22 | 362 | 362 | 355 | 356 | 12,400 |
2019/02/21 | 361 | 363 | 349 | 362 | 20,500 |
2019/02/20 | 360 | 362 | 356 | 360 | 19,000 |
2019/02/19 | 353 | 359 | 353 | 358 | 12,100 |
2019/02/18 | 352 | 358 | 351 | 358 | 19,200 |
2019/02/15 | 346 | 349 | 338 | 349 | 29,500 |
2019/02/14 | 343 | 346 | 339 | 343 | 16,800 |
2019/02/13 | 341 | 347 | 341 | 341 | 60,900 |
2019/02/12 | 345 | 352 | 345 | 349 | 18,700 |
2019/02/08 | 350 | 352 | 345 | 347 | 19,400 |
2019/02/07 | 359 | 359 | 352 | 354 | 15,600 |
2019/02/06 | 360 | 362 | 359 | 361 | 10,500 |
2019/02/05 | 361 | 362 | 358 | 359 | 16,400 |
2019/02/04 | 359 | 364 | 358 | 361 | 36,400 |
2019/02/01 | 350 | 355 | 349 | 355 | 30,200 |
2019/01/31 | 352 | 358 | 346 | 350 | 58,500 |
2019/01/30 | 361 | 365 | 351 | 351 | 91,900 |
2019/01/29 | 357 | 361 | 351 | 361 | 23,300 |
2019/01/28 | 361 | 361 | 357 | 357 | 13,100 |
2019/01/25 | 359 | 364 | 358 | 359 | 22,300 |
2019/01/24 | 349 | 358 | 349 | 355 | 35,200 |
2019/01/23 | 355 | 358 | 352 | 353 | 26,300 |
2019/01/22 | 363 | 364 | 356 | 357 | 26,000 |
2019/01/21 | 364 | 364 | 359 | 363 | 43,800 |
2019/01/18 | 355 | 361 | 355 | 359 | 33,000 |
2019/01/17 | 358 | 359 | 352 | 356 | 30,200 |
2019/01/16 | 364 | 364 | 357 | 358 | 28,300 |
2019/01/15 | 363 | 366 | 357 | 363 | 71,500 |
2019/01/11 | 353 | 356 | 348 | 356 | 40,900 |
2019/01/10 | 355 | 355 | 345 | 348 | 40,700 |
2019/01/09 | 357 | 357 | 352 | 353 | 18,700 |
2019/01/08 | 353 | 361 | 351 | 354 | 48,400 |
2019/01/07 | 361 | 362 | 352 | 353 | 61,300 |
2019/01/04 | 345 | 352 | 331 | 351 | 59,200 |