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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,263 | 1,279 | 1,244 | 1,277 | 175,800 |
| 2024/04/25 | 1,283 | 1,283 | 1,259 | 1,260 | 59,300 |
| 2024/04/24 | 1,324 | 1,328 | 1,285 | 1,288 | 87,900 |
| 2024/04/23 | 1,284 | 1,310 | 1,269 | 1,309 | 133,700 |
| 2024/04/22 | 1,250 | 1,261 | 1,242 | 1,255 | 59,200 |
| 2024/04/19 | 1,235 | 1,273 | 1,187 | 1,224 | 120,500 |
| 2024/04/18 | 1,241 | 1,246 | 1,196 | 1,242 | 101,300 |
| 2024/04/17 | 1,187 | 1,259 | 1,187 | 1,246 | 128,800 |
| 2024/04/16 | 1,200 | 1,204 | 1,176 | 1,176 | 105,800 |
| 2024/04/15 | 1,184 | 1,240 | 1,184 | 1,214 | 178,300 |
| 2024/04/12 | 1,136 | 1,155 | 1,133 | 1,154 | 64,600 |
| 2024/04/11 | 1,131 | 1,144 | 1,125 | 1,133 | 28,100 |
| 2024/04/10 | 1,145 | 1,148 | 1,130 | 1,134 | 35,100 |
| 2024/04/09 | 1,149 | 1,149 | 1,130 | 1,145 | 36,600 |
| 2024/04/08 | 1,133 | 1,157 | 1,128 | 1,141 | 43,800 |
| 2024/04/05 | 1,131 | 1,146 | 1,120 | 1,122 | 58,400 |
| 2024/04/04 | 1,155 | 1,169 | 1,137 | 1,150 | 64,300 |
| 2024/04/03 | 1,105 | 1,178 | 1,105 | 1,166 | 106,600 |
| 2024/04/02 | 1,126 | 1,135 | 1,095 | 1,105 | 40,400 |
| 2024/04/01 | 1,164 | 1,165 | 1,121 | 1,126 | 119,200 |
| 2024/03/29 | 1,110 | 1,164 | 1,110 | 1,144 | 129,300 |
| 2024/03/28 | 1,086 | 1,100 | 1,079 | 1,090 | 23,400 |
| 2024/03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 37,500 |
| 2024/03/26 | 1,080 | 1,089 | 1,077 | 1,082 | 17,700 |
| 2024/03/25 | 1,092 | 1,103 | 1,084 | 1,089 | 36,800 |
| 2024/03/22 | 1,096 | 1,098 | 1,080 | 1,086 | 22,100 |
| 2024/03/21 | 1,099 | 1,105 | 1,085 | 1,096 | 48,900 |
| 2024/03/19 | 1,053 | 1,094 | 1,053 | 1,094 | 46,400 |
| 2024/03/18 | 1,085 | 1,085 | 1,062 | 1,074 | 22,200 |
| 2024/03/15 | 1,044 | 1,065 | 1,041 | 1,065 | 16,300 |
| 2024/03/14 | 1,049 | 1,063 | 1,039 | 1,045 | 30,100 |
| 2024/03/13 | 1,066 | 1,070 | 1,042 | 1,053 | 35,700 |
| 2024/03/12 | 1,049 | 1,070 | 1,037 | 1,070 | 39,300 |
| 2024/03/11 | 1,075 | 1,091 | 1,054 | 1,059 | 40,200 |
| 2024/03/08 | 1,079 | 1,110 | 1,079 | 1,101 | 37,800 |
| 2024/03/07 | 1,128 | 1,128 | 1,089 | 1,090 | 69,700 |
| 2024/03/06 | 1,075 | 1,148 | 1,075 | 1,139 | 90,200 |
| 2024/03/05 | 1,037 | 1,084 | 1,035 | 1,084 | 62,200 |
| 2024/03/04 | 1,050 | 1,050 | 1,035 | 1,043 | 31,900 |
| 2024/03/01 | 1,030 | 1,038 | 1,025 | 1,038 | 27,100 |
| 2024/02/29 | 1,027 | 1,031 | 1,014 | 1,025 | 45,600 |
| 2024/02/28 | 1,046 | 1,050 | 1,027 | 1,027 | 43,600 |
| 2024/02/27 | 1,054 | 1,071 | 1,042 | 1,047 | 57,600 |
| 2024/02/26 | 1,040 | 1,054 | 1,035 | 1,046 | 34,900 |
| 2024/02/22 | 1,062 | 1,066 | 1,041 | 1,044 | 31,600 |
| 2024/02/21 | 1,061 | 1,065 | 1,052 | 1,058 | 35,900 |
| 2024/02/20 | 1,069 | 1,071 | 1,059 | 1,060 | 32,500 |
| 2024/02/19 | 1,043 | 1,063 | 1,043 | 1,063 | 37,400 |
| 2024/02/16 | 1,029 | 1,056 | 1,027 | 1,050 | 42,500 |
| 2024/02/15 | 1,035 | 1,046 | 1,024 | 1,025 | 36,200 |
| 2024/02/14 | 1,047 | 1,062 | 1,030 | 1,032 | 54,600 |
| 2024/02/13 | 1,060 | 1,067 | 1,051 | 1,063 | 54,100 |
| 2024/02/09 | 1,069 | 1,084 | 1,062 | 1,062 | 32,200 |
| 2024/02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 37,800 |
| 2024/02/07 | 1,080 | 1,095 | 1,078 | 1,082 | 28,700 |
| 2024/02/06 | 1,076 | 1,099 | 1,074 | 1,081 | 35,400 |
| 2024/02/05 | 1,100 | 1,105 | 1,071 | 1,076 | 67,400 |
| 2024/02/02 | 1,080 | 1,091 | 1,079 | 1,085 | 39,100 |
| 2024/02/01 | 1,075 | 1,094 | 1,072 | 1,079 | 37,100 |
| 2024/01/31 | 1,060 | 1,082 | 1,060 | 1,081 | 37,200 |
| 2024/01/30 | 1,072 | 1,082 | 1,060 | 1,061 | 110,400 |
| 2024/01/29 | 1,084 | 1,098 | 1,077 | 1,078 | 38,400 |
| 2024/01/26 | 1,104 | 1,104 | 1,076 | 1,077 | 44,700 |
| 2024/01/25 | 1,097 | 1,115 | 1,095 | 1,107 | 25,800 |
| 2024/01/24 | 1,103 | 1,113 | 1,093 | 1,101 | 46,100 |
| 2024/01/23 | 1,131 | 1,137 | 1,102 | 1,102 | 74,200 |
| 2024/01/22 | 1,127 | 1,149 | 1,118 | 1,131 | 48,800 |
| 2024/01/19 | 1,158 | 1,158 | 1,111 | 1,127 | 128,900 |
| 2024/01/18 | 1,147 | 1,164 | 1,110 | 1,145 | 165,900 |
| 2024/01/17 | 1,094 | 1,143 | 1,078 | 1,133 | 220,500 |
| 2024/01/16 | 1,018 | 1,096 | 1,018 | 1,094 | 194,200 |
| 2024/01/15 | 991 | 1,023 | 973 | 1,016 | 139,000 |
| 2024/01/12 | 996 | 999 | 973 | 984 | 84,100 |
| 2024/01/11 | 1,001 | 1,005 | 996 | 997 | 28,600 |
| 2024/01/10 | 1,004 | 1,004 | 988 | 1,000 | 34,000 |
| 2024/01/09 | 1,011 | 1,020 | 994 | 1,002 | 60,100 |
| 2024/01/05 | 1,029 | 1,029 | 1,005 | 1,009 | 40,700 |
| 2024/01/04 | 1,004 | 1,042 | 1,002 | 1,026 | 115,900 |