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
2020/12/30 453 453 440 443 28,400
2020/12/29 449 454 446 454 25,000
2020/12/28 455 455 444 449 33,000
2020/12/25 443 455 441 455 28,700
2020/12/24 434 444 434 444 27,300
2020/12/23 433 437 428 434 26,200
2020/12/22 441 443 429 432 56,800
2020/12/21 454 454 441 445 28,200
2020/12/18 447 450 443 450 12,700
2020/12/17 447 448 442 446 16,600
2020/12/16 446 449 442 447 28,000
2020/12/15 451 452 442 445 44,900
2020/12/14 459 461 451 451 24,300
2020/12/11 457 458 451 454 30,800
2020/12/10 456 461 455 455 21,000
2020/12/09 459 469 457 458 21,500
2020/12/08 456 459 453 458 35,300
2020/12/07 475 475 456 457 31,200
2020/12/04 474 474 466 470 21,400
2020/12/03 470 475 466 474 29,100
2020/12/02 470 473 466 466 45,000
2020/12/01 461 470 459 469 44,200
2020/11/30 474 474 458 458 24,200
2020/11/27 472 483 468 473 67,100
2020/11/26 472 482 470 481 140,600
2020/11/25 480 482 472 472 38,400
2020/11/24 479 484 476 477 39,100
2020/11/20 475 475 469 472 46,000
2020/11/19 479 479 469 477 32,400
2020/11/18 473 479 468 479 49,600
2020/11/17 474 475 465 475 67,000
2020/11/16 477 477 466 466 46,600
2020/11/13 478 479 463 471 90,200
2020/11/12 485 488 476 485 57,000
2020/11/11 486 487 480 486 52,100
2020/11/10 480 485 471 483 47,000
2020/11/09 489 490 475 480 65,200
2020/11/06 481 489 477 489 93,600
2020/11/05 466 480 466 476 53,200
2020/11/04 469 471 458 464 60,800
2020/11/02 449 468 447 461 85,400
2020/10/30 461 468 442 443 91,100
2020/10/29 451 466 451 461 42,000
2020/10/28 450 465 450 458 85,900
2020/10/27 436 455 434 453 68,400
2020/10/26 434 447 434 440 50,700
2020/10/23 435 440 428 437 79,800
2020/10/22 443 445 431 435 102,200
2020/10/21 454 455 439 444 84,700
2020/10/20 452 460 451 451 39,000
2020/10/19 452 462 450 452 64,300
2020/10/16 470 472 448 452 85,200
2020/10/15 473 482 472 474 100,700
2020/10/14 466 473 461 473 133,900
2020/10/13 489 493 457 461 445,200
2020/10/12 508 519 500 500 115,400
2020/10/09 500 509 500 508 91,100
2020/10/08 503 504 497 500 47,700
2020/10/07 495 504 495 502 57,400
2020/10/06 497 501 487 494 83,200
2020/10/05 496 504 495 500 51,800
2020/10/02 511 513 489 490 156,800
2020/09/30 484 504 481 496 188,500
2020/09/29 483 487 476 482 39,700
2020/09/28 486 486 475 483 72,200
2020/09/25 477 484 472 482 69,700
2020/09/24 475 480 469 475 55,900
2020/09/23 488 488 474 476 74,300
2020/09/18 484 492 483 486 68,400
2020/09/17 476 495 476 482 148,300
2020/09/16 462 480 462 478 89,800
2020/09/15 463 463 459 462 61,600
2020/09/14 461 467 459 463 57,400
2020/09/11 470 470 457 462 74,100
2020/09/10 470 476 469 472 61,000
2020/09/09 462 469 462 467 37,200
2020/09/08 469 470 460 467 50,800
2020/09/07 470 485 461 468 127,900
2020/09/04 450 496 450 475 272,900
2020/09/03 463 471 458 460 125,900
2020/09/02 452 470 451 456 79,700
2020/09/01 441 451 440 451 49,000
2020/08/31 441 444 440 440 27,200
2020/08/28 452 452 435 437 86,000
2020/08/27 440 454 440 452 69,500
2020/08/26 444 444 438 441 37,900
2020/08/25 442 445 440 441 47,700
2020/08/24 439 442 439 442 33,500
2020/08/21 440 442 436 439 66,500
2020/08/20 442 442 439 440 45,400
2020/08/19 445 445 437 442 51,100
2020/08/18 433 447 431 446 81,000
2020/08/17 446 446 433 433 98,300
2020/08/14 435 457 431 446 324,200
2020/08/13 420 433 416 431 318,300
2020/08/12 402 414 402 408 60,100
2020/08/11 403 409 398 404 78,500
2020/08/07 402 404 400 402 24,900
2020/08/06 398 403 396 402 30,400
2020/08/05 395 399 394 398 16,800
2020/08/04 391 398 390 398 23,500
2020/08/03 379 387 379 387 22,100
2020/07/31 390 390 369 372 60,700
2020/07/30 397 399 393 393 15,100
2020/07/29 397 400 395 395 24,700
2020/07/28 400 404 399 399 30,000
2020/07/27 400 400 395 398 27,000
2020/07/22 399 401 396 397 22,500
2020/07/21 399 400 395 400 20,600
2020/07/20 408 408 397 399 54,800
2020/07/17 400 402 396 402 40,800
2020/07/16 397 402 394 396 49,500
2020/07/15 386 403 382 395 170,600
2020/07/14 396 410 395 402 157,100
2020/07/13 378 395 377 388 109,900
2020/07/10 398 400 370 379 180,700
2020/07/09 401 408 397 403 128,900
2020/07/08 398 414 389 407 501,700
2020/07/07 426 426 406 410 1,324,900
2020/07/06 346 356 340 346 44,400
2020/07/03 353 355 337 344 38,000
2020/07/02 364 364 356 356 16,200
2020/07/01 364 367 359 359 17,500
2020/06/30 367 367 364 364 9,500
2020/06/29 354 368 352 368 12,800
2020/06/26 351 357 347 357 17,300
2020/06/25 357 357 346 347 16,400
2020/06/24 357 359 357 358 2,300
2020/06/23 358 360 356 358 24,700
2020/06/22 360 360 354 357 19,100
2020/06/19 342 355 342 355 16,900
2020/06/18 347 347 340 341 9,700
2020/06/17 346 347 344 346 11,600
2020/06/16 338 346 338 346 15,200
2020/06/15 342 342 334 336 21,700
2020/06/12 326 338 326 337 17,400
2020/06/11 353 353 346 349 17,500
2020/06/10 351 355 350 353 6,900
2020/06/09 349 354 349 354 11,500
2020/06/08 355 355 350 352 11,200
2020/06/05 350 352 350 351 10,200
2020/06/04 359 359 353 353 18,600
2020/06/03 360 360 354 357 10,600
2020/06/02 359 360 356 359 17,200
2020/06/01 349 358 347 358 15,500
2020/05/29 360 360 353 353 17,000
2020/05/28 353 361 353 361 33,500
2020/05/27 356 361 355 357 137,600
2020/05/26 352 358 350 358 45,100
2020/05/25 352 352 350 352 12,800
2020/05/22 347 350 346 348 10,100
2020/05/21 350 350 344 347 11,200
2020/05/20 348 350 347 349 19,400
2020/05/19 351 355 344 348 54,100
2020/05/18 349 349 346 348 12,300
2020/05/15 345 349 344 349 5,900
2020/05/14 351 352 343 343 14,200
2020/05/13 351 352 348 352 7,700
2020/05/12 352 353 348 353 6,500
2020/05/11 346 353 344 353 13,300
2020/05/08 343 347 327 344 30,500
2020/05/07 333 344 333 340 18,600
2020/05/01 336 336 330 330 12,200
2020/04/30 338 345 337 338 23,000
2020/04/28 337 340 334 338 15,500
2020/04/27 330 333 324 333 18,500
2020/04/24 322 322 318 322 11,700
2020/04/23 321 322 317 322 10,600
2020/04/22 317 322 312 316 31,300
2020/04/21 322 327 317 327 20,200
2020/04/20 326 326 317 322 32,300
2020/04/17 317 321 315 321 18,900
2020/04/16 307 314 307 314 11,700
2020/04/15 312 312 303 307 18,900
2020/04/14 311 311 305 309 60,500
2020/04/13 309 319 309 319 30,500
2020/04/10 314 315 305 312 16,000
2020/04/09 314 316 307 311 21,400
2020/04/08 310 314 297 311 22,800
2020/04/07 311 311 300 308 24,500
2020/04/06 291 303 287 300 29,600
2020/04/03 298 299 291 292 14,800
2020/04/02 305 305 295 302 18,600
2020/04/01 310 314 300 300 24,000
2020/03/31 319 321 310 315 28,000
2020/03/30 303 320 302 319 49,000
2020/03/27 312 315 301 315 57,000
2020/03/26 305 305 294 304 38,900
2020/03/25 305 305 295 304 48,700
2020/03/24 293 293 282 290 32,800
2020/03/23 291 291 271 285 71,500
2020/03/19 288 290 265 269 70,400
2020/03/18 294 296 284 285 27,900
2020/03/17 270 292 268 290 47,300
2020/03/16 275 291 275 277 54,900
2020/03/13 271 280 267 277 72,200
2020/03/12 282 296 282 287 32,000
2020/03/11 308 312 297 298 25,500
2020/03/10 279 312 274 304 102,500
2020/03/09 292 293 283 292 49,000
2020/03/06 305 307 298 299 78,500
2020/03/05 326 329 305 306 86,300
2020/03/04 320 324 317 318 49,700
2020/03/03 356 358 328 328 69,200
2020/03/02 333 349 332 343 25,300
2020/02/28 338 338 331 334 36,800
2020/02/27 359 359 346 346 25,300
2020/02/26 356 363 350 359 28,300
2020/02/25 364 372 362 365 33,600
2020/02/21 386 387 382 383 13,200
2020/02/20 392 394 385 386 17,400
2020/02/19 388 391 386 387 22,800
2020/02/18 401 401 389 389 23,200
2020/02/17 393 401 388 401 45,400
2020/02/14 395 398 392 398 15,200
2020/02/13 396 398 392 396 10,000
2020/02/12 395 399 394 396 28,800
2020/02/10 396 399 389 394 31,700
2020/02/07 396 400 395 396 8,900
2020/02/06 390 399 387 394 35,600
2020/02/05 391 392 386 386 13,900
2020/02/04 388 391 382 391 17,200
2020/02/03 381 389 377 387 23,000
2020/01/31 388 393 386 387 23,300
2020/01/30 394 400 389 392 31,200
2020/01/29 395 396 392 394 9,800
2020/01/28 394 395 391 394 18,000
2020/01/27 404 404 392 395 33,400
2020/01/24 403 408 398 403 36,100
2020/01/23 411 412 391 396 93,300
2020/01/22 406 413 405 411 42,200
2020/01/21 402 409 400 406 39,900
2020/01/20 397 402 396 402 18,400
2020/01/17 393 394 391 393 24,700
2020/01/16 396 400 394 394 16,100
2020/01/15 403 403 395 395 36,100
2020/01/14 404 406 400 404 47,300
2020/01/10 400 413 399 400 161,300
2020/01/09 404 414 394 414 151,900
2020/01/08 404 404 389 393 144,200
2020/01/07 383 388 383 388 33,700
2020/01/06 381 383 377 383 26,600

このページの先頭へ