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
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
2023/09/26 3,020 3,035 2,995 2,995 29,500
2023/09/25 3,015 3,050 3,010 3,025 28,000
2023/09/22 2,988 3,005 2,960 2,992 60,100
2023/09/21 3,035 3,040 2,998 3,005 61,800
2023/09/20 3,065 3,070 3,025 3,025 52,800
2023/09/19 3,090 3,090 3,040 3,065 35,000
2023/09/15 3,150 3,150 3,090 3,105 55,000
2023/09/14 3,135 3,140 3,110 3,135 32,500
2023/09/13 3,110 3,145 3,095 3,135 48,400
2023/09/12 3,075 3,100 3,070 3,100 26,800
2023/09/11 3,085 3,085 3,055 3,075 34,500
2023/09/08 3,095 3,100 3,035 3,045 51,600
2023/09/07 3,130 3,135 3,100 3,120 41,000
2023/09/06 3,095 3,130 3,085 3,115 89,000
2023/09/05 3,045 3,065 3,020 3,065 35,700
2023/09/04 3,080 3,085 3,020 3,035 57,900
2023/09/01 3,110 3,115 3,060 3,070 48,500
2023/08/31 3,120 3,135 3,105 3,130 46,600
2023/08/30 3,105 3,110 3,065 3,095 31,900
2023/08/29 3,110 3,125 3,100 3,115 16,400
2023/08/28 3,095 3,110 3,070 3,095 21,200
2023/08/25 3,070 3,105 3,070 3,095 22,100
2023/08/24 3,170 3,170 3,090 3,115 38,500
2023/08/23 3,095 3,175 3,095 3,165 29,600
2023/08/22 3,080 3,115 3,075 3,110 21,800
2023/08/21 3,090 3,110 3,075 3,085 27,700
2023/08/18 3,090 3,100 3,050 3,070 32,400
2023/08/17 3,130 3,130 3,075 3,110 51,400
2023/08/16 3,115 3,145 3,075 3,135 35,000
2023/08/15 3,150 3,170 3,080 3,150 61,200
2023/08/14 3,120 3,180 3,090 3,125 87,100
2023/08/10 3,045 3,060 3,000 3,050 33,400
2023/08/09 3,025 3,045 3,010 3,045 24,000
2023/08/08 3,030 3,050 3,025 3,040 23,000
2023/08/07 3,010 3,050 2,995 3,045 25,000
2023/08/04 3,005 3,030 3,005 3,025 24,900
2023/08/03 3,060 3,060 3,025 3,035 38,000
2023/08/02 3,105 3,105 3,075 3,095 23,300
2023/08/01 3,140 3,145 3,085 3,105 41,900
2023/07/31 3,170 3,180 3,140 3,140 36,500
2023/07/28 3,050 3,135 3,050 3,135 63,300
2023/07/27 3,105 3,110 3,070 3,085 53,700
2023/07/26 3,105 3,125 3,065 3,105 44,600
2023/07/25 3,095 3,115 3,080 3,110 18,600
2023/07/24 3,130 3,130 3,075 3,095 41,400
2023/07/21 3,105 3,125 3,060 3,090 30,800
2023/07/20 3,125 3,135 3,100 3,105 42,100
2023/07/19 3,085 3,110 3,075 3,105 33,000
2023/07/18 3,095 3,100 3,050 3,065 19,200
2023/07/14 3,060 3,100 3,030 3,080 47,700
2023/07/13 3,005 3,055 3,005 3,030 47,900
2023/07/12 3,060 3,080 3,005 3,010 38,300
2023/07/11 3,040 3,075 3,010 3,050 57,800
2023/07/10 3,030 3,035 3,000 3,020 108,700
2023/07/07 3,050 3,055 3,015 3,020 68,100
2023/07/06 3,045 3,100 3,045 3,060 67,100
2023/07/05 3,095 3,115 3,050 3,050 38,600
2023/07/04 3,140 3,140 3,065 3,075 67,200
2023/07/03 3,220 3,230 3,175 3,175 53,300
2023/06/30 3,180 3,220 3,175 3,195 73,800
2023/06/29 3,195 3,275 3,170 3,180 78,600
2023/06/28 3,095 3,160 3,090 3,160 51,000
2023/06/27 3,095 3,095 3,050 3,075 32,200
2023/06/26 3,125 3,130 3,085 3,095 21,500
2023/06/23 3,135 3,155 3,105 3,125 37,900
2023/06/22 3,165 3,165 3,125 3,135 32,600
2023/06/21 3,125 3,185 3,125 3,150 42,800
2023/06/20 3,110 3,160 3,100 3,160 31,900
2023/06/19 3,160 3,170 3,130 3,140 23,900
2023/06/16 3,155 3,165 3,105 3,140 73,400
2023/06/15 3,150 3,175 3,120 3,120 38,000
2023/06/14 3,120 3,165 3,120 3,160 51,300
2023/06/13 3,185 3,195 3,105 3,115 46,200
2023/06/12 3,100 3,180 3,100 3,180 55,000
2023/06/09 3,110 3,130 3,085 3,100 82,400
2023/06/08 3,055 3,095 3,050 3,070 50,700
2023/06/07 3,070 3,115 3,065 3,090 105,700
2023/06/06 3,000 3,050 2,992 3,040 44,600

このページの先頭へ