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
2026/05/27 1,806 1,813 1,783 1,801 104,300
2026/05/26 1,795 1,806 1,783 1,790 102,800
2026/05/25 1,813 1,820 1,767 1,793 119,400
2026/05/22 1,788 1,848 1,757 1,802 201,200
2026/05/21 1,819 1,845 1,790 1,803 172,100
2026/05/20 1,828 1,830 1,799 1,815 131,000
2026/05/19 1,827 1,859 1,816 1,839 212,000
2026/05/18 1,794 1,806 1,732 1,797 306,900
2026/05/15 1,849 1,877 1,790 1,807 221,200
2026/05/14 1,845 1,949 1,829 1,876 191,400
2026/05/13 1,877 1,890 1,834 1,845 187,700
2026/05/12 1,845 1,865 1,843 1,862 179,000
2026/05/11 1,830 1,857 1,818 1,845 152,700
2026/05/08 1,805 1,814 1,779 1,806 197,400
2026/05/07 1,840 1,849 1,798 1,802 211,900
2026/05/01 1,830 1,843 1,813 1,834 96,600
2026/04/30 1,850 1,850 1,813 1,826 162,400
2026/04/28 1,811 1,859 1,804 1,859 177,500
2026/04/27 1,801 1,824 1,801 1,805 111,600
2026/04/24 1,814 1,827 1,798 1,809 132,400
2026/04/23 1,816 1,833 1,803 1,816 157,700
2026/04/22 1,839 1,854 1,815 1,835 160,900
2026/04/21 1,884 1,890 1,837 1,849 130,900
2026/04/20 1,882 1,886 1,871 1,881 64,900
2026/04/17 1,890 1,893 1,867 1,874 102,600
2026/04/16 1,915 1,919 1,891 1,891 71,100
2026/04/15 1,923 1,929 1,892 1,907 123,200
2026/04/14 1,918 1,935 1,905 1,914 92,700
2026/04/13 1,929 1,940 1,908 1,925 118,900
2026/04/10 1,957 1,972 1,934 1,937 106,000
2026/04/09 2,016 2,018 1,953 1,966 120,900
2026/04/08 2,024 2,045 2,021 2,023 120,100
2026/04/07 1,976 1,995 1,964 1,983 84,600
2026/04/06 1,958 1,980 1,943 1,970 89,900
2026/04/03 1,944 1,967 1,936 1,947 108,600
2026/03/27 1,956 1,965 1,943 1,960 139,400
2026/03/26 1,933 1,946 1,922 1,944 128,400
2026/03/25 1,947 1,962 1,941 1,947 83,800
2026/03/24 1,930 1,930 1,891 1,907 113,400
2026/03/23 1,947 1,947 1,886 1,890 118,500
2026/03/19 2,050 2,050 1,987 1,987 101,100
2026/03/18 2,061 2,083 2,059 2,082 82,800
2026/03/17 2,055 2,067 2,051 2,051 70,000
2026/03/16 2,048 2,066 2,024 2,042 80,700
2026/03/13 2,054 2,090 2,049 2,051 116,600
2026/03/12 2,121 2,150 2,049 2,083 186,700
2026/03/11 2,158 2,170 2,141 2,141 100,600
2026/03/10 2,163 2,185 2,144 2,151 149,600
2026/03/09 2,134 2,161 2,113 2,148 216,500
2026/03/06 2,175 2,212 2,151 2,201 120,400
2026/03/05 2,229 2,241 2,183 2,205 313,700
2026/03/04 2,109 2,162 2,094 2,129 323,700
2026/03/03 2,187 2,190 2,067 2,109 419,400
2026/03/02 2,119 2,180 2,119 2,179 173,900
2026/02/27 2,118 2,153 2,101 2,146 223,000
2026/02/26 2,101 2,142 2,095 2,125 242,400
2026/02/25 2,093 2,124 2,078 2,094 192,100
2026/02/24 2,125 2,159 2,099 2,102 301,300
2026/02/20 2,100 2,160 2,093 2,118 359,000
2026/02/19 2,024 2,097 2,016 2,080 267,200
2026/02/18 2,019 2,021 2,001 2,001 129,600
2026/02/17 1,986 2,020 1,964 2,003 173,400
2026/02/16 2,034 2,037 1,989 2,000 196,800
2026/02/13 1,999 2,098 1,975 2,007 352,600
2026/02/12 1,996 2,028 1,987 2,026 165,100
2026/02/10 1,979 1,993 1,974 1,993 125,800
2026/02/09 1,975 1,981 1,958 1,979 98,800
2026/02/06 1,975 1,992 1,951 1,958 119,100
2026/02/05 1,961 1,977 1,953 1,959 186,100
2026/02/04 1,903 1,940 1,891 1,928 131,100
2026/02/03 1,891 1,920 1,881 1,900 146,400
2026/02/02 1,850 1,892 1,840 1,879 166,900
2026/01/30 1,849 1,851 1,836 1,850 136,000
2026/01/29 1,830 1,830 1,805 1,830 138,700
2026/01/28 1,873 1,873 1,825 1,838 161,300
2026/01/27 1,910 1,920 1,886 1,889 125,200
2026/01/26 1,915 1,928 1,903 1,927 117,900
2026/01/23 1,962 1,982 1,931 1,933 122,000
2026/01/22 1,937 1,950 1,926 1,944 83,700
2026/01/21 1,920 1,940 1,916 1,921 110,700
2026/01/20 1,946 1,954 1,928 1,931 106,600
2026/01/19 1,990 2,002 1,945 1,945 125,600
2026/01/16 1,995 2,007 1,971 1,990 81,000
2026/01/15 1,985 2,014 1,980 1,999 73,600
2026/01/14 1,971 1,999 1,970 1,986 77,500
2026/01/13 1,991 1,999 1,961 1,966 125,900
2026/01/09 1,982 1,993 1,976 1,982 68,800
2026/01/08 1,971 1,987 1,971 1,972 72,900
2026/01/07 1,970 1,988 1,960 1,981 125,400
2026/01/06 1,977 1,997 1,977 1,990 71,100
2026/01/05 1,970 2,004 1,944 1,977 122,100
2025/12/30 1,981 1,990 1,974 1,978 96,200
2025/12/29 1,978 1,991 1,968 1,987 97,700
2025/12/26 1,984 2,000 1,979 1,983 64,900
2025/12/25 1,972 2,000 1,972 1,982 56,900
2025/12/24 1,981 1,987 1,969 1,972 71,800
2025/12/23 1,965 1,989 1,965 1,982 41,500
2025/12/22 1,967 1,987 1,967 1,980 64,600
2025/12/19 1,957 1,978 1,957 1,968 90,200
2025/12/18 1,960 1,980 1,960 1,964 74,700
2025/12/17 1,954 1,985 1,951 1,966 56,200
2025/12/16 2,014 2,016 1,972 1,973 133,500
2025/12/15 1,953 2,017 1,941 2,009 193,100
2025/12/12 1,940 1,949 1,913 1,925 146,900
2025/12/11 1,934 1,935 1,903 1,927 113,800
2025/12/10 1,933 1,939 1,918 1,918 91,600
2025/12/09 1,975 1,990 1,932 1,935 119,100
2025/12/08 1,949 1,960 1,947 1,960 53,000
2025/12/05 1,958 1,963 1,938 1,938 80,800
2025/12/04 1,943 1,975 1,943 1,972 82,100
2025/12/03 1,980 1,987 1,945 1,946 123,000
2025/12/02 2,016 2,026 1,980 1,988 190,300
2025/12/01 2,042 2,065 2,038 2,046 129,400
2025/11/28 2,032 2,054 2,032 2,043 108,200
2025/11/27 2,011 2,038 2,003 2,034 84,900
2025/11/26 2,000 2,024 1,998 2,021 173,300
2025/11/25 2,000 2,013 1,984 1,998 150,800
2025/11/21 1,955 2,005 1,952 2,005 177,100
2025/11/20 1,972 1,977 1,950 1,950 136,700
2025/11/19 1,976 1,998 1,960 1,966 150,800
2025/11/18 2,002 2,008 1,959 1,976 200,300
2025/11/17 2,028 2,059 1,987 2,002 337,300
2025/11/14 1,988 2,007 1,966 2,006 224,700
2025/11/13 2,017 2,026 2,002 2,002 210,300
2025/11/12 2,041 2,051 2,014 2,029 287,100
2025/11/11 1,990 2,077 1,969 2,037 538,500
2025/11/10 1,985 1,996 1,970 1,990 126,000
2025/11/07 1,955 1,973 1,945 1,965 151,800
2025/11/06 1,959 1,962 1,945 1,945 119,000
2025/11/05 1,933 1,962 1,918 1,942 202,200
2025/11/04 1,914 1,939 1,906 1,922 136,200
2025/10/31 1,956 1,965 1,918 1,928 221,400
2025/10/30 1,939 1,963 1,936 1,959 170,900
2025/10/29 1,962 1,974 1,911 1,939 290,900
2025/10/28 1,983 1,984 1,958 1,963 170,600
2025/10/27 1,975 1,984 1,970 1,983 122,500
2025/10/24 1,980 1,980 1,961 1,961 133,800
2025/10/23 1,980 1,995 1,971 1,981 129,500
2025/10/22 1,989 1,999 1,980 1,994 144,300
2025/10/21 2,030 2,030 1,971 1,971 258,200
2025/10/20 2,008 2,018 1,978 2,016 269,900
2025/10/17 1,930 1,940 1,924 1,928 93,300
2025/10/16 1,963 1,975 1,926 1,943 140,700
2025/10/15 1,930 1,963 1,930 1,963 130,900
2025/10/14 1,935 1,958 1,915 1,930 164,600
2025/10/10 1,970 1,980 1,956 1,966 133,000
2025/10/09 1,951 1,983 1,950 1,983 149,200
2025/10/08 1,964 1,974 1,960 1,960 139,700
2025/10/07 1,946 1,959 1,941 1,955 125,600
2025/10/06 1,940 1,948 1,930 1,945 189,000
2025/10/03 1,939 1,944 1,907 1,913 91,200
2025/10/02 1,911 1,933 1,901 1,920 114,900
2025/10/01 1,940 1,940 1,913 1,923 142,800
2025/09/30 1,945 1,948 1,930 1,945 173,500
2025/09/29 1,970 1,975 1,946 1,946 167,300
2025/09/26 1,946 1,951 1,933 1,944 159,200
2025/09/25 1,943 1,947 1,926 1,938 138,300
2025/09/24 1,935 1,946 1,929 1,943 152,800
2025/09/22 1,890 1,923 1,878 1,919 161,300
2025/09/19 1,895 1,902 1,883 1,897 339,000
2025/09/18 1,900 1,900 1,874 1,885 124,800
2025/09/17 1,925 1,930 1,886 1,905 210,300
2025/09/16 1,923 1,934 1,916 1,927 185,200
2025/09/12 1,917 1,933 1,910 1,917 257,700
2025/09/11 1,888 1,900 1,871 1,892 180,700
2025/09/10 1,855 1,870 1,851 1,870 140,600
2025/09/09 1,865 1,877 1,852 1,856 110,300
2025/09/08 1,867 1,873 1,850 1,855 110,200
2025/09/05 1,845 1,858 1,840 1,854 159,000
2025/09/04 1,834 1,842 1,817 1,835 153,800
2025/09/03 1,809 1,831 1,809 1,826 207,200
2025/09/02 1,800 1,839 1,797 1,812 245,500
2025/09/01 1,790 1,805 1,781 1,791 222,900
2025/08/29 1,778 1,793 1,772 1,793 238,900
2025/08/28 1,800 1,809 1,784 1,786 266,300
2025/08/27 1,805 1,818 1,797 1,804 197,000
2025/08/26 1,810 1,819 1,807 1,810 330,200
2025/08/25 1,810 1,827 1,801 1,810 200,300
2025/08/22 1,808 1,820 1,794 1,815 142,800
2025/08/21 1,826 1,845 1,808 1,808 198,800
2025/08/20 1,818 1,827 1,794 1,826 359,500
2025/08/19 1,792 1,809 1,792 1,806 248,500
2025/08/18 1,796 1,811 1,790 1,792 316,500
2025/08/15 1,760 1,790 1,753 1,785 431,900
2025/08/14 1,821 1,835 1,778 1,783 370,400
2025/08/13 1,821 1,857 1,812 1,838 392,300
2025/08/12 1,826 1,855 1,792 1,834 938,900
2025/08/08 1,950 1,957 1,917 1,923 286,400
2025/08/07 1,956 1,966 1,942 1,950 113,900
2025/08/06 1,927 1,953 1,916 1,942 103,400
2025/08/05 1,918 1,934 1,915 1,922 108,400
2025/08/04 1,918 1,926 1,900 1,912 75,700
2025/08/01 1,913 1,937 1,906 1,929 134,300
2025/07/31 1,925 1,934 1,901 1,911 187,700
2025/07/30 1,914 1,920 1,900 1,915 103,000
2025/07/29 1,910 1,919 1,902 1,913 66,300
2025/07/28 1,914 1,924 1,905 1,917 75,500
2025/07/25 1,898 1,920 1,882 1,912 126,600
2025/07/24 1,899 1,914 1,881 1,908 122,800
2025/07/23 1,908 1,917 1,892 1,903 129,000

このページの先頭へ