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 |
---|---|---|---|---|---|
2022/12/30 | 617 | 618 | 613 | 614 | 33,400 |
2022/12/29 | 609 | 617 | 603 | 617 | 24,200 |
2022/12/28 | 611 | 611 | 605 | 610 | 32,300 |
2022/12/27 | 612 | 612 | 606 | 611 | 13,200 |
2022/12/26 | 607 | 609 | 600 | 608 | 31,200 |
2022/12/23 | 601 | 606 | 600 | 606 | 21,400 |
2022/12/22 | 606 | 608 | 602 | 608 | 36,500 |
2022/12/21 | 609 | 609 | 594 | 599 | 126,400 |
2022/12/20 | 616 | 616 | 603 | 604 | 55,300 |
2022/12/19 | 612 | 615 | 609 | 613 | 21,900 |
2022/12/16 | 609 | 612 | 608 | 610 | 18,400 |
2022/12/15 | 612 | 612 | 609 | 610 | 15,300 |
2022/12/14 | 609 | 612 | 606 | 612 | 20,400 |
2022/12/13 | 603 | 606 | 603 | 604 | 21,100 |
2022/12/12 | 608 | 608 | 601 | 601 | 21,400 |
2022/12/09 | 600 | 609 | 600 | 609 | 26,500 |
2022/12/08 | 605 | 605 | 599 | 601 | 50,100 |
2022/12/07 | 605 | 609 | 603 | 604 | 19,600 |
2022/12/06 | 605 | 606 | 602 | 602 | 18,200 |
2022/12/05 | 603 | 605 | 600 | 605 | 26,500 |
2022/12/02 | 609 | 609 | 601 | 603 | 39,000 |
2022/12/01 | 618 | 618 | 606 | 610 | 27,600 |
2022/11/30 | 614 | 617 | 610 | 612 | 32,600 |
2022/11/29 | 608 | 613 | 602 | 611 | 81,000 |
2022/11/28 | 630 | 633 | 620 | 622 | 210,500 |
2022/11/25 | 628 | 629 | 624 | 626 | 26,400 |
2022/11/24 | 625 | 626 | 621 | 626 | 51,300 |
2022/11/22 | 616 | 621 | 616 | 619 | 32,100 |
2022/11/21 | 616 | 618 | 613 | 617 | 18,700 |
2022/11/18 | 611 | 619 | 611 | 612 | 40,900 |
2022/11/17 | 609 | 616 | 609 | 611 | 32,200 |
2022/11/16 | 614 | 614 | 608 | 609 | 29,000 |
2022/11/15 | 615 | 615 | 610 | 611 | 12,600 |
2022/11/14 | 615 | 615 | 608 | 610 | 16,900 |
2022/11/11 | 616 | 616 | 609 | 615 | 14,300 |
2022/11/10 | 610 | 612 | 609 | 609 | 16,600 |
2022/11/09 | 614 | 617 | 612 | 616 | 13,300 |
2022/11/08 | 614 | 617 | 612 | 612 | 17,600 |
2022/11/07 | 610 | 614 | 609 | 614 | 18,200 |
2022/11/04 | 605 | 613 | 604 | 606 | 26,500 |
2022/11/02 | 616 | 616 | 607 | 608 | 31,600 |
2022/11/01 | 609 | 615 | 609 | 613 | 26,700 |
2022/10/31 | 606 | 608 | 604 | 604 | 19,700 |
2022/10/28 | 603 | 611 | 600 | 600 | 100,500 |
2022/10/27 | 609 | 609 | 605 | 606 | 32,900 |
2022/10/26 | 610 | 613 | 606 | 608 | 29,000 |
2022/10/25 | 611 | 612 | 606 | 607 | 22,100 |
2022/10/24 | 615 | 615 | 606 | 606 | 17,400 |
2022/10/21 | 609 | 615 | 608 | 609 | 27,000 |
2022/10/20 | 607 | 616 | 606 | 614 | 29,700 |
2022/10/19 | 614 | 616 | 608 | 609 | 50,400 |
2022/10/18 | 616 | 618 | 611 | 613 | 24,300 |
2022/10/17 | 605 | 617 | 604 | 615 | 34,300 |
2022/10/14 | 607 | 619 | 607 | 609 | 64,000 |
2022/10/13 | 619 | 622 | 607 | 607 | 46,400 |
2022/10/12 | 613 | 628 | 613 | 627 | 31,600 |
2022/10/11 | 624 | 626 | 612 | 619 | 36,500 |
2022/10/07 | 635 | 637 | 630 | 634 | 13,300 |
2022/10/06 | 634 | 643 | 634 | 636 | 26,700 |
2022/10/05 | 644 | 645 | 633 | 633 | 40,300 |
2022/10/04 | 630 | 639 | 630 | 639 | 35,100 |
2022/10/03 | 624 | 624 | 618 | 618 | 22,800 |
2022/09/30 | 625 | 631 | 624 | 624 | 15,800 |
2022/09/29 | 635 | 637 | 628 | 629 | 23,400 |
2022/09/28 | 630 | 633 | 617 | 627 | 29,800 |
2022/09/27 | 627 | 635 | 618 | 634 | 64,100 |
2022/09/26 | 616 | 627 | 606 | 620 | 102,700 |
2022/09/22 | 601 | 618 | 601 | 616 | 55,200 |
2022/09/21 | 615 | 615 | 602 | 602 | 54,000 |
2022/09/20 | 625 | 626 | 614 | 614 | 51,700 |
2022/09/16 | 612 | 615 | 612 | 612 | 27,900 |
2022/09/15 | 622 | 622 | 615 | 615 | 31,600 |
2022/09/14 | 621 | 624 | 620 | 620 | 25,000 |
2022/09/13 | 631 | 632 | 624 | 624 | 45,400 |
2022/09/12 | 632 | 636 | 631 | 632 | 15,700 |
2022/09/09 | 630 | 639 | 630 | 632 | 34,400 |
2022/09/08 | 632 | 636 | 631 | 634 | 21,900 |
2022/09/07 | 635 | 637 | 632 | 632 | 17,200 |
2022/09/06 | 638 | 641 | 634 | 638 | 17,700 |
2022/09/05 | 628 | 637 | 628 | 633 | 14,900 |
2022/09/02 | 639 | 639 | 629 | 633 | 21,500 |
2022/09/01 | 638 | 640 | 636 | 636 | 26,900 |
2022/08/31 | 652 | 652 | 643 | 644 | 14,700 |
2022/08/30 | 656 | 656 | 649 | 656 | 15,000 |
2022/08/29 | 651 | 657 | 643 | 649 | 56,700 |
2022/08/26 | 649 | 658 | 646 | 658 | 35,300 |
2022/08/25 | 641 | 645 | 639 | 645 | 21,300 |
2022/08/24 | 634 | 643 | 630 | 641 | 78,400 |
2022/08/23 | 630 | 634 | 629 | 631 | 19,400 |
2022/08/22 | 625 | 634 | 625 | 634 | 21,600 |
2022/08/19 | 626 | 632 | 626 | 632 | 25,600 |
2022/08/18 | 629 | 629 | 620 | 624 | 61,400 |
2022/08/17 | 626 | 630 | 625 | 630 | 13,700 |
2022/08/16 | 629 | 629 | 625 | 625 | 18,700 |
2022/08/15 | 630 | 630 | 624 | 628 | 27,100 |
2022/08/12 | 627 | 634 | 625 | 632 | 39,500 |
2022/08/10 | 627 | 627 | 624 | 624 | 12,400 |
2022/08/09 | 633 | 633 | 626 | 629 | 13,200 |
2022/08/08 | 635 | 635 | 627 | 633 | 22,200 |
2022/08/05 | 623 | 635 | 620 | 635 | 23,200 |
2022/08/04 | 628 | 629 | 622 | 623 | 19,600 |
2022/08/03 | 635 | 635 | 620 | 625 | 77,000 |
2022/08/02 | 622 | 629 | 617 | 627 | 38,600 |
2022/08/01 | 619 | 623 | 616 | 623 | 30,700 |
2022/07/29 | 631 | 631 | 617 | 618 | 28,700 |
2022/07/28 | 629 | 632 | 623 | 632 | 49,700 |
2022/07/27 | 628 | 629 | 623 | 624 | 15,700 |
2022/07/26 | 625 | 630 | 623 | 623 | 19,300 |
2022/07/25 | 625 | 629 | 623 | 629 | 16,700 |
2022/07/22 | 625 | 633 | 607 | 629 | 88,800 |
2022/07/21 | 627 | 632 | 623 | 630 | 25,400 |
2022/07/20 | 628 | 636 | 625 | 633 | 65,000 |
2022/07/19 | 618 | 620 | 612 | 620 | 30,400 |
2022/07/15 | 624 | 627 | 610 | 611 | 119,000 |
2022/07/14 | 620 | 642 | 610 | 625 | 181,600 |
2022/07/13 | 607 | 617 | 606 | 614 | 78,000 |
2022/07/12 | 615 | 615 | 603 | 606 | 44,100 |
2022/07/11 | 617 | 620 | 611 | 616 | 37,600 |
2022/07/08 | 616 | 622 | 612 | 612 | 47,300 |
2022/07/07 | 628 | 628 | 613 | 620 | 68,200 |
2022/07/06 | 624 | 632 | 620 | 628 | 52,100 |
2022/07/05 | 625 | 630 | 624 | 628 | 33,400 |
2022/07/04 | 613 | 631 | 611 | 629 | 67,100 |
2022/07/01 | 610 | 618 | 609 | 613 | 39,200 |
2022/06/30 | 620 | 620 | 611 | 611 | 28,200 |
2022/06/29 | 613 | 620 | 612 | 617 | 56,500 |
2022/06/28 | 612 | 623 | 611 | 616 | 52,500 |
2022/06/27 | 620 | 623 | 615 | 622 | 65,100 |
2022/06/24 | 609 | 614 | 606 | 612 | 32,100 |
2022/06/23 | 604 | 609 | 601 | 606 | 26,500 |
2022/06/22 | 609 | 609 | 599 | 605 | 18,200 |
2022/06/21 | 599 | 606 | 599 | 605 | 26,000 |
2022/06/20 | 599 | 602 | 588 | 592 | 48,300 |
2022/06/17 | 588 | 602 | 586 | 596 | 57,300 |
2022/06/16 | 600 | 603 | 593 | 595 | 23,700 |
2022/06/15 | 605 | 606 | 593 | 593 | 63,300 |
2022/06/14 | 605 | 614 | 603 | 607 | 39,500 |
2022/06/13 | 609 | 614 | 608 | 609 | 38,800 |
2022/06/10 | 623 | 625 | 617 | 618 | 39,200 |
2022/06/09 | 619 | 630 | 616 | 623 | 42,600 |
2022/06/08 | 625 | 626 | 620 | 620 | 31,000 |
2022/06/07 | 617 | 625 | 615 | 623 | 38,200 |
2022/06/06 | 613 | 617 | 610 | 613 | 41,500 |
2022/06/03 | 615 | 615 | 610 | 613 | 28,500 |
2022/06/02 | 612 | 615 | 608 | 615 | 61,200 |
2022/06/01 | 609 | 619 | 605 | 619 | 91,900 |
2022/05/31 | 598 | 607 | 596 | 603 | 39,400 |
2022/05/30 | 594 | 605 | 586 | 595 | 122,100 |
2022/05/27 | 608 | 613 | 595 | 597 | 255,700 |
2022/05/26 | 613 | 620 | 608 | 608 | 65,700 |
2022/05/25 | 614 | 617 | 612 | 612 | 49,000 |
2022/05/24 | 622 | 628 | 616 | 616 | 34,500 |
2022/05/23 | 624 | 627 | 621 | 624 | 25,700 |
2022/05/20 | 619 | 622 | 614 | 622 | 34,000 |
2022/05/19 | 620 | 624 | 613 | 617 | 67,500 |
2022/05/18 | 622 | 628 | 621 | 628 | 36,000 |
2022/05/17 | 625 | 627 | 619 | 627 | 48,700 |
2022/05/16 | 635 | 635 | 624 | 626 | 26,900 |
2022/05/13 | 618 | 634 | 618 | 634 | 26,800 |
2022/05/12 | 620 | 624 | 617 | 618 | 27,700 |
2022/05/11 | 626 | 629 | 623 | 628 | 22,200 |
2022/05/10 | 631 | 631 | 623 | 628 | 21,900 |
2022/05/09 | 641 | 641 | 632 | 633 | 25,600 |
2022/05/06 | 637 | 644 | 631 | 643 | 34,000 |
2022/05/02 | 630 | 640 | 629 | 632 | 29,500 |
2022/04/28 | 618 | 633 | 618 | 633 | 36,500 |
2022/04/27 | 611 | 619 | 608 | 617 | 50,400 |
2022/04/26 | 623 | 623 | 614 | 614 | 26,700 |
2022/04/25 | 620 | 624 | 618 | 621 | 21,700 |
2022/04/22 | 631 | 631 | 619 | 619 | 86,800 |
2022/04/21 | 648 | 648 | 634 | 636 | 26,300 |
2022/04/20 | 640 | 644 | 637 | 643 | 32,300 |
2022/04/19 | 643 | 643 | 631 | 636 | 33,500 |
2022/04/18 | 631 | 639 | 630 | 636 | 23,100 |
2022/04/15 | 647 | 647 | 627 | 630 | 55,600 |
2022/04/14 | 658 | 672 | 645 | 647 | 113,400 |
2022/04/13 | 646 | 658 | 645 | 658 | 61,300 |
2022/04/12 | 662 | 662 | 644 | 645 | 55,700 |
2022/04/11 | 651 | 661 | 651 | 661 | 39,900 |
2022/04/08 | 652 | 653 | 644 | 653 | 42,400 |
2022/04/07 | 654 | 657 | 649 | 652 | 30,900 |
2022/04/06 | 662 | 665 | 657 | 662 | 28,100 |
2022/04/05 | 679 | 682 | 666 | 667 | 58,900 |
2022/04/04 | 670 | 676 | 668 | 672 | 33,500 |
2022/04/01 | 660 | 674 | 653 | 674 | 44,200 |
2022/03/31 | 666 | 672 | 664 | 665 | 35,300 |
2022/03/30 | 668 | 674 | 665 | 674 | 43,700 |
2022/03/29 | 668 | 670 | 659 | 667 | 48,400 |
2022/03/28 | 673 | 673 | 667 | 672 | 21,200 |
2022/03/25 | 676 | 676 | 663 | 672 | 46,300 |
2022/03/24 | 663 | 676 | 662 | 667 | 86,300 |
2022/03/23 | 670 | 673 | 664 | 668 | 57,900 |
2022/03/22 | 665 | 673 | 661 | 668 | 73,100 |
2022/03/18 | 649 | 655 | 636 | 655 | 103,600 |
2022/03/17 | 660 | 660 | 646 | 657 | 26,800 |
2022/03/16 | 654 | 654 | 647 | 650 | 25,800 |
2022/03/15 | 652 | 664 | 640 | 659 | 45,100 |
2022/03/14 | 635 | 663 | 632 | 649 | 110,400 |
2022/03/11 | 616 | 633 | 611 | 631 | 39,100 |
2022/03/10 | 612 | 621 | 607 | 621 | 40,700 |
2022/03/09 | 606 | 609 | 593 | 595 | 56,900 |
2022/03/08 | 600 | 618 | 595 | 603 | 66,400 |
2022/03/07 | 640 | 640 | 596 | 601 | 182,500 |
2022/03/04 | 641 | 644 | 632 | 639 | 37,500 |
2022/03/03 | 645 | 647 | 641 | 643 | 23,500 |
2022/03/02 | 643 | 650 | 633 | 642 | 54,900 |
2022/03/01 | 645 | 656 | 643 | 653 | 97,900 |
2022/02/28 | 636 | 647 | 633 | 642 | 28,200 |
2022/02/25 | 629 | 637 | 623 | 635 | 33,100 |
2022/02/24 | 623 | 627 | 617 | 627 | 51,300 |
2022/02/22 | 623 | 632 | 617 | 621 | 32,200 |
2022/02/21 | 630 | 630 | 623 | 625 | 24,500 |
2022/02/18 | 639 | 639 | 630 | 636 | 20,700 |
2022/02/17 | 640 | 650 | 635 | 647 | 30,400 |
2022/02/16 | 656 | 656 | 635 | 638 | 67,600 |
2022/02/15 | 652 | 659 | 645 | 647 | 50,700 |
2022/02/14 | 662 | 662 | 647 | 651 | 40,800 |
2022/02/10 | 673 | 673 | 663 | 672 | 23,600 |
2022/02/09 | 666 | 673 | 663 | 672 | 24,700 |
2022/02/08 | 665 | 668 | 660 | 667 | 40,800 |
2022/02/07 | 664 | 670 | 656 | 667 | 41,300 |
2022/02/04 | 654 | 664 | 651 | 664 | 59,000 |
2022/02/03 | 648 | 657 | 640 | 654 | 44,600 |
2022/02/02 | 651 | 663 | 642 | 650 | 66,400 |
2022/02/01 | 637 | 650 | 637 | 650 | 53,400 |
2022/01/31 | 618 | 636 | 618 | 633 | 61,100 |
2022/01/28 | 620 | 621 | 607 | 612 | 193,400 |
2022/01/27 | 634 | 635 | 609 | 615 | 84,500 |
2022/01/26 | 614 | 634 | 614 | 634 | 57,300 |
2022/01/25 | 631 | 631 | 616 | 617 | 69,100 |
2022/01/24 | 633 | 641 | 627 | 636 | 49,900 |
2022/01/21 | 616 | 632 | 607 | 632 | 43,800 |
2022/01/20 | 616 | 626 | 610 | 622 | 37,300 |
2022/01/19 | 628 | 631 | 605 | 608 | 69,800 |
2022/01/18 | 624 | 636 | 621 | 630 | 56,300 |
2022/01/17 | 651 | 653 | 622 | 624 | 121,100 |
2022/01/14 | 640 | 654 | 627 | 638 | 526,600 |
2022/01/13 | 604 | 605 | 597 | 600 | 58,000 |
2022/01/12 | 602 | 609 | 597 | 606 | 72,300 |
2022/01/11 | 607 | 607 | 588 | 592 | 52,500 |
2022/01/07 | 600 | 614 | 597 | 611 | 96,500 |
2022/01/06 | 611 | 611 | 601 | 601 | 34,200 |
2022/01/05 | 610 | 615 | 606 | 614 | 33,400 |
2022/01/04 | 605 | 610 | 602 | 610 | 27,700 |