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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,267 | 1,272 | 1,255 | 1,268 | 30,900 |
| 2024/12/27 | 1,258 | 1,270 | 1,248 | 1,252 | 36,500 |
| 2024/12/26 | 1,258 | 1,259 | 1,232 | 1,233 | 36,600 |
| 2024/12/25 | 1,239 | 1,258 | 1,232 | 1,258 | 27,300 |
| 2024/12/24 | 1,250 | 1,262 | 1,233 | 1,239 | 59,700 |
| 2024/12/23 | 1,205 | 1,245 | 1,205 | 1,241 | 53,500 |
| 2024/12/20 | 1,205 | 1,218 | 1,199 | 1,199 | 41,500 |
| 2024/12/19 | 1,199 | 1,210 | 1,190 | 1,201 | 27,500 |
| 2024/12/18 | 1,214 | 1,214 | 1,201 | 1,208 | 39,200 |
| 2024/12/17 | 1,169 | 1,216 | 1,169 | 1,214 | 63,800 |
| 2024/12/16 | 1,178 | 1,193 | 1,169 | 1,169 | 23,900 |
| 2024/12/13 | 1,168 | 1,180 | 1,165 | 1,165 | 33,000 |
| 2024/12/12 | 1,172 | 1,185 | 1,172 | 1,178 | 18,400 |
| 2024/12/11 | 1,179 | 1,179 | 1,166 | 1,175 | 22,600 |
| 2024/12/10 | 1,170 | 1,183 | 1,170 | 1,170 | 16,600 |
| 2024/12/09 | 1,180 | 1,181 | 1,165 | 1,169 | 27,400 |
| 2024/12/06 | 1,183 | 1,183 | 1,172 | 1,176 | 19,100 |
| 2024/12/05 | 1,180 | 1,195 | 1,178 | 1,183 | 17,100 |
| 2024/12/04 | 1,182 | 1,190 | 1,170 | 1,174 | 46,600 |
| 2024/12/03 | 1,194 | 1,196 | 1,185 | 1,190 | 20,800 |
| 2024/12/02 | 1,191 | 1,196 | 1,184 | 1,184 | 15,500 |
| 2024/11/29 | 1,169 | 1,194 | 1,169 | 1,194 | 40,300 |
| 2024/11/28 | 1,150 | 1,179 | 1,142 | 1,168 | 59,900 |
| 2024/11/27 | 1,180 | 1,199 | 1,167 | 1,172 | 139,600 |
| 2024/11/26 | 1,190 | 1,199 | 1,182 | 1,199 | 36,300 |
| 2024/11/25 | 1,188 | 1,203 | 1,188 | 1,193 | 22,000 |
| 2024/11/22 | 1,179 | 1,193 | 1,175 | 1,188 | 22,200 |
| 2024/11/21 | 1,163 | 1,185 | 1,163 | 1,179 | 28,100 |
| 2024/11/20 | 1,175 | 1,182 | 1,160 | 1,165 | 61,600 |
| 2024/11/19 | 1,155 | 1,179 | 1,155 | 1,163 | 18,200 |
| 2024/11/18 | 1,161 | 1,169 | 1,152 | 1,160 | 21,300 |
| 2024/11/15 | 1,156 | 1,168 | 1,154 | 1,163 | 20,900 |
| 2024/11/14 | 1,180 | 1,183 | 1,157 | 1,157 | 40,800 |
| 2024/11/13 | 1,200 | 1,201 | 1,182 | 1,182 | 33,600 |
| 2024/11/12 | 1,215 | 1,219 | 1,200 | 1,200 | 21,500 |
| 2024/11/11 | 1,193 | 1,208 | 1,193 | 1,208 | 11,200 |
| 2024/11/08 | 1,198 | 1,210 | 1,196 | 1,196 | 32,600 |
| 2024/11/07 | 1,197 | 1,219 | 1,190 | 1,195 | 48,700 |
| 2024/11/06 | 1,180 | 1,190 | 1,173 | 1,184 | 46,300 |
| 2024/11/05 | 1,210 | 1,215 | 1,185 | 1,185 | 29,900 |
| 2024/11/01 | 1,198 | 1,207 | 1,193 | 1,193 | 25,800 |
| 2024/10/31 | 1,191 | 1,213 | 1,190 | 1,213 | 26,000 |
| 2024/10/30 | 1,182 | 1,201 | 1,178 | 1,192 | 128,000 |
| 2024/10/29 | 1,177 | 1,197 | 1,168 | 1,188 | 28,900 |
| 2024/10/28 | 1,169 | 1,189 | 1,169 | 1,182 | 55,000 |
| 2024/10/25 | 1,199 | 1,214 | 1,165 | 1,178 | 46,500 |
| 2024/10/24 | 1,170 | 1,199 | 1,153 | 1,194 | 41,800 |
| 2024/10/23 | 1,196 | 1,200 | 1,185 | 1,185 | 31,900 |
| 2024/10/22 | 1,225 | 1,225 | 1,195 | 1,195 | 35,200 |
| 2024/10/21 | 1,232 | 1,250 | 1,215 | 1,217 | 54,000 |
| 2024/10/18 | 1,242 | 1,244 | 1,217 | 1,238 | 54,200 |
| 2024/10/17 | 1,221 | 1,251 | 1,220 | 1,238 | 52,900 |
| 2024/10/16 | 1,240 | 1,252 | 1,213 | 1,220 | 116,000 |
| 2024/10/15 | 1,197 | 1,211 | 1,186 | 1,201 | 50,300 |
| 2024/10/11 | 1,185 | 1,205 | 1,185 | 1,196 | 34,800 |
| 2024/10/10 | 1,200 | 1,201 | 1,180 | 1,194 | 66,100 |
| 2024/10/09 | 1,206 | 1,207 | 1,187 | 1,202 | 71,900 |
| 2024/10/08 | 1,226 | 1,226 | 1,199 | 1,204 | 64,800 |
| 2024/10/07 | 1,249 | 1,251 | 1,239 | 1,241 | 15,300 |
| 2024/10/04 | 1,241 | 1,253 | 1,236 | 1,238 | 24,600 |
| 2024/10/03 | 1,270 | 1,275 | 1,245 | 1,245 | 24,700 |
| 2024/10/02 | 1,268 | 1,275 | 1,251 | 1,254 | 27,700 |
| 2024/10/01 | 1,265 | 1,279 | 1,259 | 1,279 | 24,700 |
| 2024/09/30 | 1,273 | 1,287 | 1,258 | 1,265 | 28,200 |
| 2024/09/27 | 1,312 | 1,331 | 1,290 | 1,297 | 44,700 |
| 2024/09/26 | 1,265 | 1,301 | 1,265 | 1,301 | 30,300 |
| 2024/09/25 | 1,260 | 1,279 | 1,260 | 1,265 | 26,500 |
| 2024/09/24 | 1,290 | 1,290 | 1,265 | 1,265 | 29,900 |
| 2024/09/20 | 1,295 | 1,300 | 1,278 | 1,288 | 69,400 |
| 2024/09/19 | 1,239 | 1,281 | 1,239 | 1,275 | 69,500 |
| 2024/09/18 | 1,221 | 1,227 | 1,201 | 1,211 | 40,600 |
| 2024/09/17 | 1,227 | 1,236 | 1,198 | 1,212 | 58,200 |
| 2024/09/13 | 1,250 | 1,257 | 1,226 | 1,238 | 32,300 |
| 2024/09/12 | 1,266 | 1,286 | 1,246 | 1,251 | 45,100 |
| 2024/09/11 | 1,280 | 1,280 | 1,224 | 1,236 | 41,800 |
| 2024/09/10 | 1,287 | 1,308 | 1,286 | 1,286 | 23,400 |
| 2024/09/09 | 1,254 | 1,297 | 1,231 | 1,277 | 54,600 |
| 2024/09/06 | 1,335 | 1,337 | 1,303 | 1,306 | 30,400 |
| 2024/09/05 | 1,338 | 1,374 | 1,330 | 1,340 | 23,900 |
| 2024/09/04 | 1,371 | 1,376 | 1,340 | 1,342 | 50,800 |
| 2024/09/03 | 1,380 | 1,397 | 1,375 | 1,396 | 18,400 |
| 2024/09/02 | 1,409 | 1,415 | 1,369 | 1,378 | 22,800 |
| 2024/08/30 | 1,370 | 1,402 | 1,366 | 1,402 | 32,500 |
| 2024/08/29 | 1,339 | 1,364 | 1,339 | 1,360 | 30,200 |
| 2024/08/28 | 1,346 | 1,350 | 1,323 | 1,333 | 21,100 |
| 2024/08/27 | 1,345 | 1,351 | 1,337 | 1,350 | 19,200 |
| 2024/08/26 | 1,335 | 1,353 | 1,334 | 1,346 | 45,300 |
| 2024/08/23 | 1,354 | 1,356 | 1,329 | 1,332 | 23,000 |
| 2024/08/22 | 1,355 | 1,362 | 1,348 | 1,354 | 24,200 |
| 2024/08/21 | 1,350 | 1,364 | 1,326 | 1,352 | 32,900 |
| 2024/08/20 | 1,324 | 1,369 | 1,320 | 1,355 | 81,200 |
| 2024/08/19 | 1,326 | 1,345 | 1,302 | 1,302 | 83,800 |
| 2024/08/16 | 1,333 | 1,337 | 1,304 | 1,326 | 57,900 |
| 2024/08/15 | 1,324 | 1,338 | 1,302 | 1,330 | 28,800 |
| 2024/08/14 | 1,358 | 1,358 | 1,321 | 1,328 | 39,400 |
| 2024/08/13 | 1,330 | 1,346 | 1,313 | 1,335 | 58,500 |
| 2024/08/09 | 1,299 | 1,333 | 1,268 | 1,291 | 81,000 |
| 2024/08/08 | 1,251 | 1,297 | 1,239 | 1,269 | 70,300 |
| 2024/08/07 | 1,227 | 1,311 | 1,221 | 1,272 | 93,600 |
| 2024/08/06 | 1,233 | 1,267 | 1,208 | 1,257 | 102,400 |
| 2024/08/05 | 1,213 | 1,255 | 1,100 | 1,124 | 186,100 |
| 2024/08/02 | 1,343 | 1,356 | 1,299 | 1,303 | 143,500 |
| 2024/08/01 | 1,437 | 1,449 | 1,387 | 1,399 | 66,700 |
| 2024/07/31 | 1,401 | 1,449 | 1,386 | 1,437 | 63,000 |
| 2024/07/30 | 1,442 | 1,442 | 1,402 | 1,408 | 180,400 |
| 2024/07/29 | 1,436 | 1,472 | 1,421 | 1,472 | 63,400 |
| 2024/07/26 | 1,440 | 1,450 | 1,405 | 1,406 | 74,200 |
| 2024/07/25 | 1,478 | 1,480 | 1,430 | 1,433 | 123,500 |
| 2024/07/24 | 1,503 | 1,527 | 1,499 | 1,499 | 60,900 |
| 2024/07/23 | 1,515 | 1,520 | 1,492 | 1,501 | 43,700 |
| 2024/07/22 | 1,548 | 1,551 | 1,500 | 1,509 | 64,000 |
| 2024/07/19 | 1,493 | 1,549 | 1,493 | 1,538 | 96,400 |
| 2024/07/18 | 1,523 | 1,530 | 1,491 | 1,491 | 123,000 |
| 2024/07/17 | 1,557 | 1,579 | 1,533 | 1,533 | 85,700 |
| 2024/07/16 | 1,616 | 1,622 | 1,547 | 1,572 | 141,700 |
| 2024/07/12 | 1,500 | 1,618 | 1,496 | 1,594 | 365,100 |
| 2024/07/11 | 1,570 | 1,573 | 1,544 | 1,562 | 185,200 |
| 2024/07/10 | 1,539 | 1,564 | 1,515 | 1,557 | 137,800 |
| 2024/07/09 | 1,620 | 1,624 | 1,518 | 1,539 | 284,100 |
| 2024/07/08 | 1,664 | 1,700 | 1,550 | 1,580 | 434,900 |
| 2024/07/05 | 1,434 | 1,452 | 1,418 | 1,444 | 54,200 |
| 2024/07/04 | 1,448 | 1,458 | 1,437 | 1,439 | 36,900 |
| 2024/07/03 | 1,472 | 1,473 | 1,450 | 1,450 | 49,500 |
| 2024/07/02 | 1,480 | 1,500 | 1,471 | 1,472 | 43,100 |
| 2024/07/01 | 1,472 | 1,481 | 1,463 | 1,476 | 40,000 |
| 2024/06/28 | 1,470 | 1,473 | 1,446 | 1,463 | 34,400 |
| 2024/06/27 | 1,467 | 1,486 | 1,458 | 1,458 | 47,900 |
| 2024/06/26 | 1,470 | 1,470 | 1,446 | 1,457 | 71,400 |
| 2024/06/25 | 1,482 | 1,496 | 1,464 | 1,464 | 57,300 |
| 2024/06/24 | 1,460 | 1,485 | 1,453 | 1,472 | 69,600 |
| 2024/06/21 | 1,443 | 1,461 | 1,431 | 1,453 | 36,400 |
| 2024/06/20 | 1,469 | 1,470 | 1,420 | 1,436 | 77,800 |
| 2024/06/19 | 1,444 | 1,477 | 1,430 | 1,469 | 75,100 |
| 2024/06/18 | 1,450 | 1,460 | 1,417 | 1,432 | 58,000 |
| 2024/06/17 | 1,419 | 1,435 | 1,406 | 1,435 | 65,900 |
| 2024/06/14 | 1,361 | 1,406 | 1,361 | 1,399 | 56,900 |
| 2024/06/13 | 1,420 | 1,420 | 1,358 | 1,365 | 74,500 |
| 2024/06/12 | 1,371 | 1,420 | 1,365 | 1,419 | 61,100 |
| 2024/06/11 | 1,386 | 1,386 | 1,365 | 1,374 | 26,300 |
| 2024/06/10 | 1,356 | 1,388 | 1,354 | 1,385 | 28,600 |
| 2024/06/07 | 1,356 | 1,373 | 1,346 | 1,346 | 30,600 |
| 2024/06/06 | 1,337 | 1,357 | 1,332 | 1,356 | 39,600 |
| 2024/06/05 | 1,348 | 1,355 | 1,329 | 1,337 | 42,000 |
| 2024/06/04 | 1,378 | 1,394 | 1,352 | 1,353 | 54,900 |
| 2024/06/03 | 1,349 | 1,393 | 1,349 | 1,378 | 59,100 |
| 2024/05/31 | 1,350 | 1,354 | 1,319 | 1,348 | 61,000 |
| 2024/05/30 | 1,332 | 1,350 | 1,308 | 1,346 | 93,600 |
| 2024/05/29 | 1,380 | 1,395 | 1,362 | 1,363 | 270,500 |
| 2024/05/28 | 1,364 | 1,388 | 1,359 | 1,383 | 67,300 |
| 2024/05/27 | 1,331 | 1,374 | 1,324 | 1,374 | 125,100 |
| 2024/05/24 | 1,332 | 1,342 | 1,320 | 1,331 | 96,000 |
| 2024/05/23 | 1,400 | 1,401 | 1,311 | 1,342 | 571,100 |
| 2024/05/22 | 1,215 | 1,254 | 1,214 | 1,222 | 48,100 |
| 2024/05/21 | 1,235 | 1,240 | 1,211 | 1,211 | 35,300 |
| 2024/05/20 | 1,230 | 1,240 | 1,228 | 1,235 | 19,000 |
| 2024/05/17 | 1,207 | 1,235 | 1,203 | 1,228 | 32,900 |
| 2024/05/16 | 1,250 | 1,256 | 1,200 | 1,207 | 71,700 |
| 2024/05/15 | 1,251 | 1,263 | 1,248 | 1,258 | 21,800 |
| 2024/05/14 | 1,272 | 1,272 | 1,245 | 1,253 | 43,700 |
| 2024/05/13 | 1,275 | 1,281 | 1,263 | 1,272 | 20,300 |
| 2024/05/10 | 1,284 | 1,290 | 1,270 | 1,275 | 30,200 |
| 2024/05/09 | 1,280 | 1,290 | 1,267 | 1,284 | 20,300 |
| 2024/05/08 | 1,300 | 1,300 | 1,268 | 1,274 | 45,600 |
| 2024/05/07 | 1,287 | 1,302 | 1,275 | 1,301 | 39,600 |
| 2024/05/02 | 1,267 | 1,284 | 1,257 | 1,284 | 33,300 |
| 2024/05/01 | 1,270 | 1,280 | 1,255 | 1,263 | 34,700 |
| 2024/04/30 | 1,299 | 1,306 | 1,276 | 1,276 | 49,000 |
| 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 |