前田工繊(7821)の株価時系列情報
前田工繊(7821)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,667 | 1,675 | 1,646 | 1,663 | 99,700 |
| 2024/07/19 | 1,682 | 1,690 | 1,662 | 1,672 | 109,800 |
| 2024/07/18 | 1,650 | 1,692 | 1,639 | 1,684 | 175,300 |
| 2024/07/17 | 1,645 | 1,655 | 1,640 | 1,654 | 84,900 |
| 2024/07/16 | 1,650 | 1,658 | 1,622 | 1,633 | 85,200 |
| 2024/07/12 | 1,621 | 1,639 | 1,620 | 1,634 | 94,200 |
| 2024/07/11 | 1,615 | 1,628 | 1,606 | 1,623 | 99,000 |
| 2024/07/10 | 1,638 | 1,643 | 1,582 | 1,604 | 194,800 |
| 2024/07/09 | 1,637 | 1,661 | 1,630 | 1,641 | 146,300 |
| 2024/07/08 | 1,610 | 1,635 | 1,606 | 1,630 | 148,800 |
| 2024/07/05 | 1,623 | 1,630 | 1,594 | 1,604 | 157,200 |
| 2024/07/04 | 1,649 | 1,658 | 1,603 | 1,640 | 255,700 |
| 2024/07/03 | 1,664 | 1,690 | 1,661 | 1,671 | 71,600 |
| 2024/07/02 | 1,673 | 1,690 | 1,664 | 1,670 | 170,000 |
| 2024/07/01 | 1,674 | 1,691 | 1,653 | 1,678 | 194,800 |
| 2024/06/28 | 1,640 | 1,703 | 1,637 | 1,691 | 299,700 |
| 2024/06/27 | 1,666 | 1,700 | 1,640 | 1,655 | 230,200 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,310 | 3,325 | 3,260 | 3,305 | 81,300 |
| 2024/06/25 | 3,335 | 3,385 | 3,295 | 3,310 | 95,200 |
| 2024/06/24 | 3,285 | 3,375 | 3,285 | 3,295 | 154,100 |
| 2024/06/21 | 3,230 | 3,275 | 3,220 | 3,255 | 177,000 |
| 2024/06/20 | 3,135 | 3,165 | 3,105 | 3,160 | 40,100 |
| 2024/06/19 | 3,170 | 3,175 | 3,130 | 3,135 | 52,400 |
| 2024/06/18 | 3,180 | 3,195 | 3,145 | 3,175 | 32,600 |
| 2024/06/17 | 3,140 | 3,160 | 3,105 | 3,160 | 49,300 |
| 2024/06/14 | 3,150 | 3,180 | 3,125 | 3,165 | 57,300 |
| 2024/06/13 | 3,135 | 3,165 | 3,125 | 3,140 | 59,400 |
| 2024/06/12 | 3,180 | 3,210 | 3,145 | 3,145 | 39,800 |
| 2024/06/11 | 3,190 | 3,220 | 3,170 | 3,175 | 35,000 |
| 2024/06/10 | 3,165 | 3,195 | 3,155 | 3,195 | 54,200 |
| 2024/06/07 | 3,180 | 3,190 | 3,120 | 3,145 | 48,600 |
| 2024/06/06 | 3,215 | 3,235 | 3,180 | 3,185 | 54,800 |
| 2024/06/05 | 3,190 | 3,250 | 3,185 | 3,210 | 69,400 |
| 2024/06/04 | 3,125 | 3,240 | 3,125 | 3,200 | 89,900 |
| 2024/06/03 | 3,165 | 3,185 | 3,150 | 3,155 | 79,300 |
| 2024/05/31 | 3,115 | 3,150 | 3,080 | 3,140 | 95,100 |
| 2024/05/30 | 3,100 | 3,130 | 3,075 | 3,100 | 77,300 |
| 2024/05/29 | 3,135 | 3,140 | 3,090 | 3,120 | 66,200 |
| 2024/05/28 | 3,160 | 3,165 | 3,110 | 3,130 | 42,000 |
| 2024/05/27 | 3,190 | 3,190 | 3,135 | 3,155 | 36,900 |
| 2024/05/24 | 3,105 | 3,185 | 3,100 | 3,170 | 65,600 |
| 2024/05/23 | 3,115 | 3,145 | 3,075 | 3,145 | 57,100 |
| 2024/05/22 | 3,210 | 3,210 | 3,105 | 3,120 | 97,000 |
| 2024/05/21 | 3,200 | 3,225 | 3,185 | 3,215 | 66,200 |
| 2024/05/20 | 3,195 | 3,210 | 3,160 | 3,185 | 55,900 |
| 2024/05/17 | 3,215 | 3,230 | 3,150 | 3,195 | 72,000 |
| 2024/05/16 | 3,395 | 3,395 | 3,200 | 3,235 | 126,500 |
| 2024/05/15 | 3,370 | 3,370 | 3,285 | 3,310 | 67,200 |
| 2024/05/14 | 3,365 | 3,375 | 3,335 | 3,355 | 53,200 |
| 2024/05/13 | 3,370 | 3,395 | 3,350 | 3,380 | 58,400 |
| 2024/05/10 | 3,350 | 3,380 | 3,340 | 3,345 | 47,800 |
| 2024/05/09 | 3,370 | 3,405 | 3,335 | 3,345 | 44,900 |
| 2024/05/08 | 3,380 | 3,380 | 3,335 | 3,345 | 61,500 |
| 2024/05/07 | 3,380 | 3,415 | 3,380 | 3,395 | 41,800 |
| 2024/05/02 | 3,355 | 3,380 | 3,305 | 3,350 | 57,700 |
| 2024/05/01 | 3,400 | 3,410 | 3,365 | 3,365 | 37,700 |
| 2024/04/30 | 3,475 | 3,490 | 3,445 | 3,460 | 67,100 |
| 2024/04/26 | 3,410 | 3,445 | 3,375 | 3,430 | 82,100 |
| 2024/04/25 | 3,440 | 3,465 | 3,415 | 3,425 | 57,100 |
| 2024/04/24 | 3,450 | 3,455 | 3,425 | 3,430 | 45,600 |
| 2024/04/23 | 3,425 | 3,435 | 3,390 | 3,435 | 38,100 |
| 2024/04/22 | 3,390 | 3,470 | 3,390 | 3,420 | 98,300 |
| 2024/04/19 | 3,360 | 3,410 | 3,335 | 3,370 | 103,600 |
| 2024/04/18 | 3,285 | 3,405 | 3,280 | 3,370 | 110,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,225 | 3,275 | 107,500 |
| 2024/04/16 | 3,350 | 3,385 | 3,330 | 3,335 | 70,300 |
| 2024/04/15 | 3,350 | 3,390 | 3,330 | 3,360 | 69,800 |
| 2024/04/12 | 3,410 | 3,415 | 3,365 | 3,365 | 77,200 |
| 2024/04/11 | 3,385 | 3,420 | 3,345 | 3,395 | 59,500 |
| 2024/04/10 | 3,310 | 3,405 | 3,300 | 3,400 | 110,400 |
| 2024/04/09 | 3,325 | 3,350 | 3,305 | 3,310 | 136,700 |
| 2024/04/08 | 3,470 | 3,500 | 3,285 | 3,305 | 211,100 |
| 2024/04/05 | 3,500 | 3,545 | 3,465 | 3,470 | 136,000 |
| 2024/04/04 | 3,505 | 3,545 | 3,490 | 3,500 | 78,300 |
| 2024/04/03 | 3,480 | 3,540 | 3,475 | 3,500 | 86,200 |
| 2024/04/02 | 3,545 | 3,545 | 3,435 | 3,480 | 75,300 |
| 2024/04/01 | 3,630 | 3,665 | 3,530 | 3,540 | 80,700 |
| 2024/03/29 | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 |
| 2024/03/28 | 3,680 | 3,680 | 3,595 | 3,620 | 49,800 |
| 2024/03/27 | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 |
| 2024/03/26 | 3,640 | 3,715 | 3,640 | 3,690 | 48,800 |
| 2024/03/25 | 3,695 | 3,735 | 3,680 | 3,695 | 90,100 |
| 2024/03/22 | 3,700 | 3,700 | 3,670 | 3,700 | 70,100 |
| 2024/03/21 | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 |
| 2024/03/19 | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 |
| 2024/03/18 | 3,725 | 3,770 | 3,705 | 3,730 | 103,500 |
| 2024/03/15 | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 |
| 2024/03/14 | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 |
| 2024/03/13 | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 |
| 2024/03/12 | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 |
| 2024/03/11 | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 |
| 2024/03/08 | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 |
| 2024/03/07 | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 |
| 2024/03/06 | 3,380 | 3,475 | 3,380 | 3,465 | 82,900 |
| 2024/03/05 | 3,440 | 3,475 | 3,400 | 3,430 | 81,100 |
| 2024/03/04 | 3,480 | 3,490 | 3,430 | 3,445 | 61,300 |
| 2024/03/01 | 3,455 | 3,505 | 3,450 | 3,485 | 52,300 |
| 2024/02/29 | 3,530 | 3,540 | 3,425 | 3,470 | 126,200 |
| 2024/02/28 | 3,550 | 3,550 | 3,470 | 3,510 | 87,000 |
| 2024/02/27 | 3,540 | 3,555 | 3,440 | 3,460 | 108,100 |
| 2024/02/26 | 3,445 | 3,550 | 3,440 | 3,540 | 133,400 |
| 2024/02/22 | 3,420 | 3,440 | 3,380 | 3,425 | 65,200 |
| 2024/02/21 | 3,335 | 3,400 | 3,320 | 3,395 | 52,900 |
| 2024/02/20 | 3,350 | 3,445 | 3,340 | 3,360 | 123,700 |
| 2024/02/19 | 3,345 | 3,415 | 3,305 | 3,355 | 166,600 |
| 2024/02/16 | 3,355 | 3,485 | 3,310 | 3,360 | 292,500 |
| 2024/02/15 | 3,320 | 3,330 | 3,240 | 3,285 | 300,700 |
| 2024/02/14 | 3,150 | 3,160 | 3,110 | 3,135 | 78,600 |
| 2024/02/13 | 3,120 | 3,170 | 3,105 | 3,170 | 74,200 |
| 2024/02/09 | 3,080 | 3,110 | 3,070 | 3,085 | 39,700 |
| 2024/02/08 | 3,125 | 3,125 | 3,065 | 3,095 | 60,300 |
| 2024/02/07 | 3,110 | 3,140 | 3,090 | 3,125 | 31,500 |
| 2024/02/06 | 3,130 | 3,140 | 3,110 | 3,115 | 30,500 |
| 2024/02/05 | 3,150 | 3,160 | 3,120 | 3,130 | 37,100 |
| 2024/02/02 | 3,170 | 3,185 | 3,150 | 3,150 | 34,700 |
| 2024/02/01 | 3,180 | 3,220 | 3,180 | 3,185 | 35,500 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | 41,300 |
| 2024/01/30 | 3,190 | 3,215 | 3,165 | 3,210 | 39,000 |
| 2024/01/29 | 3,175 | 3,210 | 3,165 | 3,190 | 39,800 |
| 2024/01/26 | 3,190 | 3,200 | 3,155 | 3,170 | 44,200 |
| 2024/01/25 | 3,200 | 3,215 | 3,160 | 3,165 | 35,600 |
| 2024/01/24 | 3,225 | 3,225 | 3,180 | 3,200 | 27,800 |
| 2024/01/23 | 3,240 | 3,255 | 3,220 | 3,240 | 28,500 |
| 2024/01/22 | 3,195 | 3,230 | 3,190 | 3,220 | 24,600 |
| 2024/01/19 | 3,150 | 3,205 | 3,140 | 3,200 | 47,400 |
| 2024/01/18 | 3,205 | 3,215 | 3,145 | 3,150 | 47,700 |
| 2024/01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 50,000 |
| 2024/01/16 | 3,325 | 3,325 | 3,240 | 3,240 | 49,300 |
| 2024/01/15 | 3,225 | 3,310 | 3,215 | 3,300 | 60,600 |
| 2024/01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 104,400 |
| 2024/01/11 | 3,270 | 3,270 | 3,205 | 3,225 | 72,900 |
| 2024/01/10 | 3,210 | 3,260 | 3,210 | 3,240 | 89,400 |
| 2024/01/09 | 3,315 | 3,320 | 3,205 | 3,215 | 79,400 |
| 2024/01/05 | 3,210 | 3,285 | 3,145 | 3,245 | 188,100 |
| 2024/01/04 | 3,135 | 3,210 | 3,065 | 3,205 | 166,500 |
| 2023/12/29 | 2,987 | 3,060 | 2,986 | 3,035 | 72,900 |
| 2023/12/28 | 2,954 | 2,987 | 2,954 | 2,987 | 26,600 |
| 2023/12/27 | 2,923 | 2,982 | 2,920 | 2,969 | 42,900 |
| 2023/12/26 | 2,947 | 2,947 | 2,918 | 2,927 | 26,600 |
| 2023/12/25 | 2,999 | 3,015 | 2,943 | 2,947 | 27,400 |
| 2023/12/22 | 3,000 | 3,005 | 2,978 | 2,997 | 22,700 |
| 2023/12/21 | 3,020 | 3,030 | 2,998 | 3,005 | 23,600 |
| 2023/12/20 | 3,000 | 3,040 | 3,000 | 3,030 | 32,700 |
| 2023/12/19 | 2,996 | 3,040 | 2,993 | 3,035 | 38,900 |
| 2023/12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 24,800 |
| 2023/12/15 | 3,040 | 3,040 | 2,961 | 2,985 | 51,800 |
| 2023/12/14 | 3,070 | 3,090 | 3,000 | 3,030 | 37,500 |
| 2023/12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 42,100 |
| 2023/12/12 | 3,065 | 3,085 | 3,060 | 3,070 | 39,500 |
| 2023/12/11 | 3,030 | 3,050 | 3,020 | 3,045 | 25,200 |
| 2023/12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 58,600 |
| 2023/12/07 | 2,993 | 3,035 | 2,993 | 3,020 | 47,500 |
| 2023/12/06 | 2,924 | 2,999 | 2,909 | 2,997 | 94,200 |
| 2023/12/05 | 2,918 | 2,960 | 2,912 | 2,913 | 68,900 |
| 2023/12/04 | 2,891 | 2,944 | 2,885 | 2,934 | 48,900 |
| 2023/12/01 | 2,928 | 2,945 | 2,907 | 2,924 | 70,600 |
| 2023/11/30 | 2,942 | 2,989 | 2,941 | 2,959 | 70,300 |
| 2023/11/29 | 2,931 | 2,959 | 2,931 | 2,949 | 39,400 |
| 2023/11/28 | 2,983 | 2,989 | 2,942 | 2,950 | 51,600 |
| 2023/11/27 | 3,030 | 3,030 | 2,992 | 2,998 | 22,500 |
| 2023/11/24 | 3,065 | 3,065 | 2,991 | 3,015 | 76,900 |
| 2023/11/22 | 3,055 | 3,075 | 3,035 | 3,035 | 21,000 |
| 2023/11/21 | 3,080 | 3,100 | 3,050 | 3,085 | 28,700 |
| 2023/11/20 | 3,100 | 3,120 | 3,055 | 3,090 | 46,900 |
| 2023/11/17 | 3,005 | 3,115 | 3,000 | 3,090 | 85,300 |
| 2023/11/16 | 3,010 | 3,065 | 2,989 | 3,010 | 109,800 |
| 2023/11/15 | 2,974 | 3,085 | 2,974 | 2,980 | 176,900 |
| 2023/11/14 | 2,942 | 2,954 | 2,906 | 2,925 | 46,900 |
| 2023/11/13 | 3,015 | 3,015 | 2,929 | 2,946 | 20,300 |
| 2023/11/10 | 2,960 | 3,010 | 2,955 | 3,000 | 53,300 |
| 2023/11/09 | 2,969 | 2,969 | 2,907 | 2,960 | 37,500 |
| 2023/11/08 | 2,950 | 2,982 | 2,939 | 2,980 | 60,100 |
| 2023/11/07 | 2,970 | 2,979 | 2,940 | 2,940 | 24,000 |
| 2023/11/06 | 2,986 | 2,986 | 2,944 | 2,944 | 38,900 |
| 2023/11/02 | 2,955 | 2,967 | 2,924 | 2,950 | 33,200 |
| 2023/11/01 | 2,953 | 2,961 | 2,932 | 2,949 | 35,000 |
| 2023/10/31 | 2,890 | 2,923 | 2,857 | 2,923 | 55,600 |
| 2023/10/30 | 2,871 | 2,883 | 2,841 | 2,868 | 49,200 |
| 2023/10/27 | 2,854 | 2,892 | 2,853 | 2,892 | 47,700 |
| 2023/10/26 | 2,830 | 2,864 | 2,816 | 2,835 | 66,100 |
| 2023/10/25 | 2,891 | 2,904 | 2,849 | 2,855 | 49,300 |
| 2023/10/24 | 2,853 | 2,887 | 2,830 | 2,880 | 53,200 |
| 2023/10/23 | 2,878 | 2,881 | 2,850 | 2,859 | 60,900 |
| 2023/10/20 | 2,872 | 2,897 | 2,870 | 2,891 | 22,500 |
| 2023/10/19 | 2,880 | 2,904 | 2,865 | 2,889 | 50,700 |
| 2023/10/18 | 2,919 | 2,922 | 2,891 | 2,916 | 34,900 |
| 2023/10/17 | 2,933 | 2,940 | 2,910 | 2,920 | 22,600 |
| 2023/10/16 | 2,920 | 2,934 | 2,901 | 2,931 | 36,600 |
| 2023/10/13 | 2,971 | 2,971 | 2,930 | 2,941 | 26,000 |
| 2023/10/12 | 2,950 | 2,982 | 2,923 | 2,981 | 32,400 |
| 2023/10/11 | 2,982 | 2,992 | 2,955 | 2,957 | 26,900 |
| 2023/10/10 | 2,970 | 2,998 | 2,970 | 2,982 | 26,600 |
| 2023/10/06 | 2,989 | 2,991 | 2,960 | 2,964 | 25,000 |
| 2023/10/05 | 2,900 | 2,990 | 2,900 | 2,979 | 62,000 |
| 2023/10/04 | 2,880 | 2,939 | 2,865 | 2,900 | 91,700 |
| 2023/10/03 | 2,920 | 2,935 | 2,901 | 2,904 | 96,200 |
| 2023/10/02 | 2,990 | 2,990 | 2,921 | 2,921 | 105,100 |
| 2023/09/29 | 3,015 | 3,030 | 2,987 | 2,990 | 73,700 |
| 2023/09/28 | 3,030 | 3,030 | 2,992 | 3,010 | 45,000 |
| 2023/09/27 | 2,993 | 3,030 | 2,980 | 3,030 | 49,300 |