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 |