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
2026/05/27 1,653 1,745 1,648 1,719 87,100
2026/05/26 1,653 1,690 1,648 1,665 74,100
2026/05/25 1,694 1,694 1,649 1,653 49,500
2026/05/22 1,646 1,665 1,637 1,665 44,600
2026/05/21 1,621 1,660 1,616 1,640 45,100
2026/05/20 1,620 1,622 1,600 1,607 50,300
2026/05/19 1,623 1,648 1,623 1,635 35,100
2026/05/18 1,676 1,679 1,615 1,623 68,200
2026/05/15 1,651 1,688 1,651 1,674 60,500
2026/05/14 1,704 1,704 1,650 1,652 98,100
2026/05/13 1,726 1,738 1,711 1,711 61,500
2026/05/12 1,730 1,746 1,718 1,727 40,700
2026/05/11 1,730 1,732 1,711 1,717 87,200
2026/05/08 1,761 1,762 1,725 1,728 82,100
2026/05/07 1,798 1,798 1,733 1,752 132,100
2026/05/01 1,820 1,824 1,799 1,799 55,200
2026/04/30 1,860 1,860 1,798 1,810 87,500
2026/04/28 1,845 1,861 1,831 1,861 32,900
2026/04/27 1,870 1,873 1,844 1,845 58,200
2026/04/24 1,890 1,890 1,855 1,860 37,200
2026/04/23 1,879 1,896 1,858 1,875 57,200
2026/04/22 1,914 1,919 1,874 1,885 82,600
2026/04/21 1,913 1,922 1,903 1,914 45,100
2026/04/20 1,937 1,938 1,905 1,905 46,900
2026/04/17 1,937 1,937 1,911 1,924 46,700
2026/04/16 1,925 1,945 1,925 1,927 50,600
2026/04/15 1,946 1,974 1,915 1,921 62,700
2026/04/14 1,965 1,988 1,936 1,938 108,400
2026/04/13 2,012 2,025 1,948 1,963 175,700
2026/04/10 2,090 2,092 2,053 2,062 90,900
2026/04/09 2,070 2,075 2,046 2,068 44,800
2026/04/08 2,050 2,079 2,040 2,079 79,000
2026/04/07 2,014 2,035 2,005 2,009 58,100
2026/04/06 2,015 2,030 2,003 2,013 68,400
2026/04/03 2,009 2,016 1,984 2,011 90,100
2026/03/27 2,019 2,028 1,995 2,024 62,400
2026/03/26 2,061 2,061 2,006 2,023 53,400
2026/03/25 2,032 2,059 2,032 2,059 48,000
2026/03/24 2,010 2,025 1,989 2,009 50,400
2026/03/23 2,029 2,029 1,949 1,955 85,900
2026/03/19 2,065 2,068 2,026 2,033 62,100
2026/03/18 2,060 2,097 2,057 2,097 31,600
2026/03/17 2,051 2,071 2,040 2,047 40,000
2026/03/16 2,037 2,059 2,031 2,037 34,000
2026/03/13 2,040 2,071 2,028 2,041 60,400
2026/03/12 2,093 2,097 2,061 2,074 58,000
2026/03/11 2,090 2,165 2,090 2,117 82,600
2026/03/10 2,050 2,116 2,050 2,080 62,900
2026/03/09 2,012 2,033 1,978 2,030 111,800
2026/03/06 2,101 2,135 2,077 2,112 70,300
2026/03/05 2,103 2,156 2,102 2,126 64,500
2026/03/04 2,072 2,116 2,016 2,053 124,500
2026/03/03 2,218 2,220 2,137 2,137 140,900
2026/03/02 2,238 2,249 2,201 2,236 92,300
2026/02/27 2,189 2,236 2,178 2,236 79,300
2026/02/26 2,166 2,188 2,166 2,179 48,900
2026/02/25 2,151 2,170 2,134 2,160 46,700
2026/02/24 2,120 2,160 2,120 2,153 62,700
2026/02/20 2,159 2,159 2,116 2,140 45,300
2026/02/19 2,125 2,168 2,125 2,159 47,000
2026/02/18 2,100 2,128 2,094 2,120 48,800
2026/02/17 2,113 2,117 2,080 2,085 49,600
2026/02/16 2,099 2,113 2,075 2,108 67,100
2026/02/13 2,150 2,153 2,063 2,098 104,000
2026/02/12 2,155 2,187 2,149 2,174 98,900
2026/02/10 2,152 2,164 2,125 2,155 110,700
2026/02/09 2,224 2,224 2,154 2,161 114,700
2026/02/06 2,181 2,202 2,160 2,194 57,000
2026/02/05 2,179 2,203 2,169 2,179 51,600
2026/02/04 2,171 2,184 2,151 2,167 59,600
2026/02/03 2,139 2,181 2,137 2,181 72,000
2026/02/02 2,119 2,156 2,107 2,127 86,700
2026/01/30 2,111 2,115 2,071 2,099 55,800
2026/01/29 2,090 2,127 2,074 2,115 70,300
2026/01/28 2,135 2,141 2,089 2,090 73,800
2026/01/27 2,143 2,158 2,127 2,158 46,500
2026/01/26 2,188 2,188 2,143 2,143 69,300
2026/01/23 2,224 2,228 2,188 2,193 48,400
2026/01/22 2,190 2,218 2,187 2,215 53,200
2026/01/21 2,198 2,208 2,180 2,187 103,900
2026/01/20 2,240 2,262 2,205 2,248 64,300
2026/01/19 2,305 2,305 2,242 2,264 72,400
2026/01/16 2,310 2,347 2,243 2,296 170,300
2026/01/15 2,216 2,260 2,208 2,260 81,700
2026/01/14 2,166 2,245 2,166 2,216 129,800
2026/01/13 2,200 2,215 2,135 2,158 208,100
2026/01/09 2,094 2,110 2,086 2,110 83,500
2026/01/08 2,104 2,104 2,074 2,077 48,700
2026/01/07 2,080 2,108 2,062 2,107 61,900
2026/01/06 2,049 2,092 2,047 2,080 82,800
2026/01/05 2,022 2,047 2,003 2,045 66,300

このページの先頭へ