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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,978 | 1,983 | 1,940 | 1,962 | 136,000 |
| 2025/06/12 | 1,992 | 2,002 | 1,982 | 1,989 | 97,200 |
| 2025/06/11 | 2,010 | 2,014 | 1,998 | 1,999 | 90,500 |
| 2025/06/10 | 2,030 | 2,047 | 2,005 | 2,007 | 96,700 |
| 2025/06/09 | 2,059 | 2,068 | 2,023 | 2,029 | 99,500 |
| 2025/06/06 | 2,007 | 2,061 | 2,007 | 2,051 | 135,900 |
| 2025/06/05 | 2,016 | 2,035 | 1,997 | 2,004 | 135,900 |
| 2025/06/04 | 2,020 | 2,040 | 2,012 | 2,015 | 139,700 |
| 2025/06/03 | 2,084 | 2,084 | 2,032 | 2,037 | 116,700 |
| 2025/06/02 | 2,109 | 2,118 | 2,074 | 2,084 | 121,400 |
| 2025/05/30 | 2,132 | 2,144 | 2,120 | 2,130 | 169,500 |
| 2025/05/29 | 2,111 | 2,159 | 2,097 | 2,133 | 198,300 |
| 2025/05/28 | 2,124 | 2,124 | 2,081 | 2,085 | 124,700 |
| 2025/05/27 | 2,113 | 2,135 | 2,101 | 2,113 | 89,200 |
| 2025/05/26 | 2,096 | 2,128 | 2,094 | 2,122 | 117,300 |
| 2025/05/23 | 2,067 | 2,101 | 2,041 | 2,090 | 185,800 |
| 2025/05/22 | 2,061 | 2,068 | 2,035 | 2,039 | 138,500 |
| 2025/05/21 | 2,070 | 2,112 | 2,041 | 2,052 | 171,300 |
| 2025/05/20 | 2,040 | 2,086 | 2,038 | 2,067 | 193,600 |
| 2025/05/19 | 2,009 | 2,046 | 1,981 | 2,044 | 145,000 |
| 2025/05/16 | 2,011 | 2,036 | 1,963 | 2,011 | 224,500 |
| 2025/05/15 | 2,027 | 2,080 | 1,988 | 2,030 | 281,900 |
| 2025/05/14 | 1,988 | 2,053 | 1,970 | 2,039 | 235,000 |
| 2025/05/13 | 2,044 | 2,046 | 1,997 | 2,001 | 247,700 |
| 2025/05/12 | 2,077 | 2,078 | 2,043 | 2,044 | 192,500 |
| 2025/05/09 | 2,065 | 2,093 | 2,053 | 2,077 | 154,800 |
| 2025/05/08 | 2,038 | 2,072 | 2,032 | 2,068 | 128,400 |
| 2025/05/07 | 2,019 | 2,054 | 2,012 | 2,049 | 113,300 |
| 2025/05/02 | 2,022 | 2,026 | 1,983 | 2,008 | 152,600 |
| 2025/05/01 | 2,035 | 2,038 | 2,013 | 2,022 | 121,100 |
| 2025/04/30 | 2,053 | 2,056 | 2,022 | 2,043 | 148,800 |
| 2025/04/28 | 2,053 | 2,064 | 2,041 | 2,053 | 146,400 |
| 2025/04/25 | 2,061 | 2,066 | 2,040 | 2,054 | 203,300 |
| 2025/04/24 | 2,097 | 2,113 | 2,065 | 2,079 | 157,500 |
| 2025/04/23 | 2,091 | 2,106 | 2,081 | 2,088 | 150,200 |
| 2025/04/22 | 2,061 | 2,099 | 2,060 | 2,071 | 191,000 |
| 2025/04/21 | 2,050 | 2,073 | 2,045 | 2,053 | 149,900 |
| 2025/04/18 | 2,015 | 2,047 | 2,003 | 2,038 | 153,500 |
| 2025/04/17 | 1,966 | 2,017 | 1,963 | 2,014 | 217,800 |
| 2025/04/16 | 1,935 | 1,952 | 1,930 | 1,946 | 153,000 |
| 2025/04/15 | 1,919 | 1,933 | 1,896 | 1,905 | 82,300 |
| 2025/04/14 | 1,915 | 1,924 | 1,901 | 1,907 | 81,700 |
| 2025/04/11 | 1,896 | 1,900 | 1,858 | 1,892 | 88,300 |
| 2025/04/10 | 1,900 | 1,949 | 1,870 | 1,936 | 181,900 |
| 2025/04/09 | 1,818 | 1,861 | 1,803 | 1,828 | 274,900 |
| 2025/04/08 | 1,800 | 1,821 | 1,771 | 1,818 | 262,400 |
| 2025/04/07 | 1,751 | 1,821 | 1,745 | 1,770 | 285,900 |
| 2025/04/04 | 1,809 | 1,838 | 1,799 | 1,819 | 268,600 |
| 2025/04/03 | 1,805 | 1,850 | 1,804 | 1,844 | 174,100 |
| 2025/04/02 | 1,875 | 1,875 | 1,853 | 1,875 | 99,500 |
| 2025/04/01 | 1,909 | 1,915 | 1,859 | 1,859 | 120,200 |
| 2025/03/31 | 1,910 | 1,917 | 1,862 | 1,906 | 186,700 |
| 2025/03/28 | 1,958 | 1,958 | 1,919 | 1,933 | 130,500 |
| 2025/03/27 | 1,943 | 1,967 | 1,931 | 1,946 | 137,400 |
| 2025/03/26 | 1,949 | 1,957 | 1,928 | 1,937 | 121,800 |
| 2025/03/25 | 1,927 | 1,946 | 1,917 | 1,934 | 96,100 |
| 2025/03/24 | 1,963 | 1,987 | 1,908 | 1,913 | 180,200 |
| 2025/03/21 | 1,872 | 1,945 | 1,871 | 1,923 | 203,300 |
| 2025/03/19 | 1,840 | 1,871 | 1,840 | 1,860 | 57,800 |
| 2025/03/18 | 1,850 | 1,860 | 1,839 | 1,839 | 84,300 |
| 2025/03/17 | 1,844 | 1,848 | 1,813 | 1,834 | 118,300 |
| 2025/03/14 | 1,836 | 1,847 | 1,820 | 1,845 | 111,200 |
| 2025/03/13 | 1,874 | 1,886 | 1,832 | 1,840 | 135,500 |
| 2025/03/12 | 1,831 | 1,890 | 1,826 | 1,857 | 266,100 |
| 2025/03/11 | 1,808 | 1,821 | 1,786 | 1,820 | 254,300 |
| 2025/03/10 | 1,837 | 1,838 | 1,808 | 1,808 | 187,000 |
| 2025/03/07 | 1,851 | 1,861 | 1,827 | 1,837 | 249,600 |
| 2025/03/06 | 1,898 | 1,914 | 1,860 | 1,870 | 174,900 |
| 2025/03/05 | 1,824 | 1,903 | 1,823 | 1,889 | 180,100 |
| 2025/03/04 | 1,819 | 1,824 | 1,793 | 1,814 | 174,900 |
| 2025/03/03 | 1,817 | 1,831 | 1,797 | 1,818 | 111,600 |
| 2025/02/28 | 1,790 | 1,809 | 1,782 | 1,806 | 148,800 |
| 2025/02/27 | 1,760 | 1,785 | 1,749 | 1,785 | 79,700 |
| 2025/02/26 | 1,766 | 1,775 | 1,741 | 1,757 | 145,400 |
| 2025/02/25 | 1,739 | 1,768 | 1,738 | 1,754 | 196,100 |
| 2025/02/21 | 1,783 | 1,798 | 1,741 | 1,758 | 149,900 |
| 2025/02/20 | 1,780 | 1,809 | 1,765 | 1,803 | 202,300 |
| 2025/02/19 | 1,844 | 1,863 | 1,805 | 1,813 | 197,300 |
| 2025/02/18 | 1,834 | 1,849 | 1,796 | 1,845 | 192,500 |
| 2025/02/17 | 1,837 | 1,850 | 1,777 | 1,850 | 310,300 |
| 2025/02/14 | 1,940 | 1,940 | 1,861 | 1,876 | 193,700 |
| 2025/02/13 | 1,903 | 1,917 | 1,876 | 1,909 | 185,000 |
| 2025/02/12 | 1,870 | 1,874 | 1,851 | 1,863 | 83,900 |
| 2025/02/10 | 1,859 | 1,889 | 1,859 | 1,861 | 107,200 |
| 2025/02/07 | 1,883 | 1,900 | 1,849 | 1,849 | 86,600 |
| 2025/02/06 | 1,870 | 1,898 | 1,866 | 1,892 | 112,500 |
| 2025/02/05 | 1,853 | 1,892 | 1,853 | 1,877 | 114,000 |
| 2025/02/04 | 1,913 | 1,926 | 1,843 | 1,843 | 111,600 |
| 2025/02/03 | 1,926 | 1,933 | 1,902 | 1,902 | 162,200 |
| 2025/01/31 | 1,918 | 1,934 | 1,902 | 1,928 | 146,000 |
| 2025/01/30 | 1,935 | 1,949 | 1,918 | 1,921 | 656,700 |
| 2025/01/29 | 1,934 | 1,956 | 1,924 | 1,933 | 163,100 |
| 2025/01/28 | 1,960 | 1,961 | 1,925 | 1,932 | 148,100 |
| 2025/01/27 | 1,955 | 1,968 | 1,943 | 1,963 | 177,700 |
| 2025/01/24 | 1,893 | 1,921 | 1,889 | 1,921 | 157,500 |
| 2025/01/23 | 1,890 | 1,899 | 1,874 | 1,878 | 149,800 |
| 2025/01/22 | 1,910 | 1,910 | 1,881 | 1,889 | 124,000 |
| 2025/01/21 | 1,898 | 1,907 | 1,888 | 1,892 | 118,900 |
| 2025/01/20 | 1,863 | 1,879 | 1,861 | 1,866 | 93,900 |
| 2025/01/17 | 1,861 | 1,869 | 1,849 | 1,861 | 133,000 |
| 2025/01/16 | 1,874 | 1,881 | 1,838 | 1,852 | 125,600 |
| 2025/01/15 | 1,845 | 1,861 | 1,833 | 1,855 | 169,300 |
| 2025/01/14 | 1,870 | 1,879 | 1,831 | 1,843 | 144,600 |
| 2025/01/10 | 1,846 | 1,868 | 1,829 | 1,856 | 97,600 |
| 2025/01/09 | 1,888 | 1,888 | 1,845 | 1,847 | 112,800 |
| 2025/01/08 | 1,890 | 1,919 | 1,890 | 1,894 | 104,000 |
| 2025/01/07 | 1,913 | 1,927 | 1,892 | 1,892 | 152,100 |
| 2025/01/06 | 1,957 | 1,966 | 1,902 | 1,905 | 145,900 |
| 2024/12/30 | 1,955 | 1,984 | 1,947 | 1,954 | 184,300 |
| 2024/12/27 | 1,934 | 1,955 | 1,930 | 1,951 | 143,800 |
| 2024/12/26 | 1,937 | 1,942 | 1,916 | 1,930 | 151,700 |
| 2024/12/25 | 1,919 | 1,930 | 1,895 | 1,930 | 156,600 |
| 2024/12/24 | 1,930 | 1,934 | 1,903 | 1,933 | 107,400 |
| 2024/12/23 | 1,945 | 1,949 | 1,906 | 1,937 | 202,900 |
| 2024/12/20 | 1,919 | 1,945 | 1,887 | 1,921 | 400,000 |
| 2024/12/19 | 1,795 | 1,849 | 1,795 | 1,841 | 219,600 |
| 2024/12/18 | 1,809 | 1,829 | 1,782 | 1,788 | 151,600 |
| 2024/12/17 | 1,831 | 1,841 | 1,788 | 1,788 | 169,100 |
| 2024/12/16 | 1,845 | 1,870 | 1,809 | 1,830 | 234,200 |
| 2024/12/13 | 1,774 | 1,864 | 1,774 | 1,845 | 306,700 |
| 2024/12/12 | 1,818 | 1,831 | 1,789 | 1,791 | 179,700 |
| 2024/12/11 | 1,774 | 1,811 | 1,770 | 1,801 | 262,500 |
| 2024/12/10 | 1,795 | 1,813 | 1,767 | 1,777 | 201,100 |
| 2024/12/09 | 1,782 | 1,795 | 1,772 | 1,780 | 152,100 |
| 2024/12/06 | 1,755 | 1,789 | 1,739 | 1,768 | 341,900 |
| 2024/12/05 | 1,789 | 1,800 | 1,767 | 1,779 | 127,800 |
| 2024/12/04 | 1,800 | 1,805 | 1,782 | 1,789 | 148,100 |
| 2024/12/03 | 1,802 | 1,839 | 1,802 | 1,815 | 117,600 |
| 2024/12/02 | 1,806 | 1,813 | 1,787 | 1,800 | 122,100 |
| 2024/11/29 | 1,827 | 1,848 | 1,806 | 1,806 | 89,800 |
| 2024/11/28 | 1,823 | 1,835 | 1,800 | 1,834 | 124,100 |
| 2024/11/27 | 1,840 | 1,840 | 1,785 | 1,800 | 122,800 |
| 2024/11/26 | 1,877 | 1,890 | 1,820 | 1,838 | 123,800 |
| 2024/11/25 | 1,900 | 1,900 | 1,852 | 1,878 | 149,200 |
| 2024/11/22 | 1,880 | 1,895 | 1,854 | 1,895 | 111,400 |
| 2024/11/21 | 1,873 | 1,885 | 1,841 | 1,872 | 142,000 |
| 2024/11/20 | 1,879 | 1,891 | 1,850 | 1,864 | 115,600 |
| 2024/11/19 | 1,908 | 1,921 | 1,848 | 1,870 | 241,500 |
| 2024/11/18 | 1,815 | 1,900 | 1,815 | 1,897 | 265,800 |
| 2024/11/15 | 1,770 | 1,821 | 1,735 | 1,802 | 355,400 |
| 2024/11/14 | 1,706 | 1,718 | 1,686 | 1,693 | 176,400 |
| 2024/11/13 | 1,723 | 1,745 | 1,697 | 1,704 | 119,700 |
| 2024/11/12 | 1,751 | 1,761 | 1,721 | 1,735 | 114,400 |
| 2024/11/11 | 1,738 | 1,757 | 1,722 | 1,746 | 127,300 |
| 2024/11/08 | 1,761 | 1,778 | 1,738 | 1,745 | 110,900 |
| 2024/11/07 | 1,789 | 1,792 | 1,743 | 1,751 | 110,000 |
| 2024/11/06 | 1,768 | 1,783 | 1,733 | 1,774 | 147,700 |
| 2024/11/05 | 1,763 | 1,792 | 1,749 | 1,791 | 118,000 |
| 2024/11/01 | 1,746 | 1,768 | 1,740 | 1,751 | 117,300 |
| 2024/10/31 | 1,772 | 1,783 | 1,751 | 1,781 | 123,000 |
| 2024/10/30 | 1,744 | 1,776 | 1,739 | 1,765 | 193,500 |
| 2024/10/29 | 1,730 | 1,743 | 1,722 | 1,725 | 100,900 |
| 2024/10/28 | 1,734 | 1,748 | 1,716 | 1,734 | 71,000 |
| 2024/10/25 | 1,731 | 1,736 | 1,707 | 1,729 | 112,600 |
| 2024/10/24 | 1,739 | 1,749 | 1,730 | 1,742 | 81,900 |
| 2024/10/23 | 1,750 | 1,769 | 1,749 | 1,754 | 70,800 |
| 2024/10/22 | 1,792 | 1,802 | 1,765 | 1,765 | 75,400 |
| 2024/10/21 | 1,808 | 1,816 | 1,787 | 1,787 | 51,100 |
| 2024/10/18 | 1,833 | 1,833 | 1,808 | 1,808 | 54,900 |
| 2024/10/17 | 1,850 | 1,855 | 1,823 | 1,830 | 89,800 |
| 2024/10/16 | 1,855 | 1,871 | 1,839 | 1,844 | 83,800 |
| 2024/10/15 | 1,885 | 1,885 | 1,856 | 1,867 | 170,300 |
| 2024/10/11 | 1,868 | 1,882 | 1,857 | 1,880 | 109,400 |
| 2024/10/10 | 1,876 | 1,876 | 1,846 | 1,858 | 99,300 |
| 2024/10/09 | 1,877 | 1,889 | 1,855 | 1,874 | 93,400 |
| 2024/10/08 | 1,855 | 1,870 | 1,845 | 1,868 | 116,900 |
| 2024/10/07 | 1,868 | 1,886 | 1,860 | 1,881 | 134,600 |
| 2024/10/04 | 1,843 | 1,859 | 1,834 | 1,855 | 180,400 |
| 2024/10/03 | 1,874 | 1,877 | 1,848 | 1,854 | 124,600 |
| 2024/10/02 | 1,875 | 1,887 | 1,863 | 1,863 | 152,700 |
| 2024/10/01 | 1,887 | 1,890 | 1,864 | 1,882 | 157,900 |
| 2024/09/30 | 1,833 | 1,896 | 1,820 | 1,875 | 378,000 |
| 2024/09/27 | 1,880 | 1,887 | 1,854 | 1,858 | 178,900 |
| 2024/09/26 | 1,831 | 1,893 | 1,831 | 1,887 | 297,900 |
| 2024/09/25 | 1,822 | 1,822 | 1,807 | 1,814 | 138,800 |
| 2024/09/24 | 1,788 | 1,835 | 1,777 | 1,833 | 280,200 |
| 2024/09/20 | 1,769 | 1,797 | 1,755 | 1,770 | 406,200 |
| 2024/09/19 | 1,754 | 1,769 | 1,746 | 1,769 | 199,000 |
| 2024/09/18 | 1,720 | 1,764 | 1,720 | 1,733 | 367,600 |
| 2024/09/17 | 1,692 | 1,700 | 1,664 | 1,680 | 203,300 |
| 2024/09/13 | 1,673 | 1,682 | 1,652 | 1,677 | 198,800 |
| 2024/09/12 | 1,663 | 1,675 | 1,651 | 1,667 | 161,700 |
| 2024/09/11 | 1,676 | 1,676 | 1,638 | 1,653 | 157,500 |
| 2024/09/10 | 1,664 | 1,682 | 1,650 | 1,676 | 144,200 |
| 2024/09/09 | 1,602 | 1,672 | 1,592 | 1,670 | 191,300 |
| 2024/09/06 | 1,664 | 1,670 | 1,625 | 1,638 | 151,600 |
| 2024/09/05 | 1,659 | 1,693 | 1,651 | 1,671 | 169,600 |
| 2024/09/04 | 1,613 | 1,669 | 1,613 | 1,659 | 142,100 |
| 2024/09/03 | 1,650 | 1,673 | 1,634 | 1,673 | 159,200 |
| 2024/09/02 | 1,650 | 1,651 | 1,620 | 1,636 | 133,600 |
| 2024/08/30 | 1,639 | 1,650 | 1,627 | 1,637 | 212,400 |
| 2024/08/29 | 1,660 | 1,663 | 1,628 | 1,641 | 143,500 |
| 2024/08/28 | 1,623 | 1,654 | 1,605 | 1,646 | 218,000 |
| 2024/08/27 | 1,608 | 1,655 | 1,607 | 1,636 | 215,900 |
| 2024/08/26 | 1,578 | 1,609 | 1,573 | 1,607 | 213,800 |
| 2024/08/23 | 1,550 | 1,579 | 1,550 | 1,563 | 125,700 |
| 2024/08/22 | 1,544 | 1,566 | 1,533 | 1,566 | 148,400 |
| 2024/08/21 | 1,514 | 1,532 | 1,507 | 1,521 | 84,300 |
| 2024/08/20 | 1,514 | 1,521 | 1,500 | 1,515 | 83,800 |
| 2024/08/19 | 1,505 | 1,536 | 1,501 | 1,507 | 122,500 |