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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/07/22 | 1,876 | 1,904 | 1,867 | 1,896 | 138,200 |
| 2025/07/18 | 1,903 | 1,910 | 1,874 | 1,876 | 129,200 |
| 2025/07/17 | 1,870 | 1,899 | 1,862 | 1,893 | 135,200 |
| 2025/07/16 | 1,925 | 1,934 | 1,890 | 1,890 | 111,700 |
| 2025/07/15 | 1,945 | 1,947 | 1,917 | 1,925 | 115,300 |
| 2025/07/14 | 1,920 | 1,944 | 1,914 | 1,939 | 126,900 |
| 2025/07/11 | 1,897 | 1,921 | 1,888 | 1,914 | 142,700 |
| 2025/07/10 | 1,931 | 1,945 | 1,895 | 1,905 | 213,100 |
| 2025/07/09 | 1,888 | 1,933 | 1,878 | 1,923 | 253,100 |
| 2025/07/08 | 1,854 | 1,859 | 1,836 | 1,853 | 123,100 |
| 2025/07/07 | 1,821 | 1,839 | 1,817 | 1,829 | 142,700 |
| 2025/07/04 | 1,850 | 1,855 | 1,835 | 1,836 | 113,600 |
| 2025/07/03 | 1,841 | 1,854 | 1,827 | 1,848 | 129,700 |
| 2025/07/02 | 1,826 | 1,858 | 1,817 | 1,838 | 179,400 |
| 2025/07/01 | 1,880 | 1,880 | 1,814 | 1,840 | 243,800 |
| 2025/06/30 | 1,909 | 1,925 | 1,896 | 1,899 | 200,000 |
| 2025/06/27 | 1,910 | 1,916 | 1,880 | 1,887 | 181,400 |
| 2025/06/26 | 1,911 | 1,915 | 1,900 | 1,910 | 148,700 |
| 2025/06/25 | 1,891 | 1,895 | 1,866 | 1,895 | 143,900 |
| 2025/06/24 | 1,897 | 1,905 | 1,880 | 1,892 | 173,500 |
| 2025/06/23 | 1,888 | 1,888 | 1,860 | 1,878 | 138,600 |
| 2025/06/20 | 1,896 | 1,905 | 1,881 | 1,888 | 190,600 |
| 2025/06/19 | 1,916 | 1,920 | 1,893 | 1,896 | 125,400 |
| 2025/06/18 | 1,926 | 1,933 | 1,906 | 1,921 | 146,700 |
| 2025/06/17 | 1,946 | 1,957 | 1,920 | 1,931 | 236,300 |
| 2025/06/16 | 1,969 | 1,980 | 1,951 | 1,955 | 74,300 |
| 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 |