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
2007/12/28 1,689 1,689 1,640 1,680 7,900
2007/12/27 1,672 1,700 1,671 1,700 5,300
2007/12/26 1,650 1,730 1,650 1,670 900
2007/12/25 1,653 1,700 1,620 1,650 6,800
2007/12/21 1,690 1,700 1,670 1,675 6,400
2007/12/20 1,751 1,752 1,690 1,690 4,100
2007/12/19 1,796 1,801 1,751 1,751 5,600
2007/12/18 1,900 1,900 1,790 1,790 4,400
2007/12/17 1,833 1,833 1,830 1,830 1,800
2007/12/14 1,887 1,887 1,806 1,882 1,800
2007/12/13 1,902 1,903 1,900 1,900 1,800
2007/12/12 1,903 1,911 1,903 1,906 400
2007/12/11 1,914 1,950 1,914 1,950 1,300
2007/12/10 1,950 1,950 1,911 1,921 500
2007/12/07 1,980 1,980 1,901 1,901 600
2007/12/06 1,902 1,980 1,902 1,911 2,900
2007/12/05 1,931 1,931 1,922 1,925 400
2007/12/04 1,931 1,950 1,931 1,950 600
2007/12/03 2,055 2,055 1,990 1,990 400
2007/11/30 2,065 2,065 2,050 2,065 4,800
2007/11/29 1,900 1,900 1,872 1,872 3,100
2007/11/28 1,915 1,915 1,886 1,890 300
2007/11/27 1,895 1,920 1,895 1,920 300
2007/11/26 1,870 1,895 1,840 1,895 1,000
2007/11/22 1,861 1,880 1,860 1,880 600
2007/11/21 1,882 1,900 1,870 1,900 800
2007/11/20 1,890 1,890 1,890 1,890 500
2007/11/19 1,850 1,950 1,850 1,950 14,000
2007/11/16 1,840 1,850 1,840 1,841 700
2007/11/15 1,851 1,851 1,850 1,850 600
2007/11/14 1,900 1,900 1,850 1,850 1,100
2007/11/13 1,800 1,805 1,800 1,805 2,300
2007/11/12 1,800 1,850 1,690 1,800 4,600
2007/11/09 1,899 1,900 1,850 1,850 1,900
2007/11/08 1,815 1,850 1,800 1,850 4,300
2007/11/07 1,948 1,951 1,880 1,881 6,700
2007/11/06 1,991 1,991 1,950 1,980 8,500
2007/11/05 2,035 2,045 1,990 1,990 7,500
2007/11/02 2,150 2,210 2,020 2,020 23,300
2007/11/01 2,380 2,400 2,215 2,350 5,000
2007/10/31 2,440 2,440 2,260 2,340 10,500
2007/10/30 2,200 2,200 2,200 2,200 700
2007/10/29 2,150 2,190 2,140 2,190 700
2007/10/26 2,140 2,190 2,110 2,140 1,800
2007/10/25 2,160 2,160 2,140 2,140 1,000
2007/10/24 2,110 2,240 2,105 2,170 2,300
2007/10/23 2,150 2,150 2,105 2,105 800
2007/10/22 2,100 2,100 2,045 2,075 3,800
2007/10/19 2,190 2,225 2,180 2,180 1,800
2007/10/18 2,250 2,250 2,190 2,190 2,300
2007/10/17 2,245 2,250 2,240 2,240 900
2007/10/16 2,250 2,260 2,250 2,250 1,700
2007/10/15 2,250 2,300 2,245 2,250 4,400
2007/10/12 2,260 2,275 2,230 2,250 4,800
2007/10/11 2,230 2,230 2,210 2,220 4,400
2007/10/10 2,270 2,280 2,220 2,230 2,600
2007/10/09 2,265 2,265 2,230 2,230 3,300
2007/10/05 2,230 2,265 2,225 2,265 2,000
2007/10/04 2,250 2,275 2,215 2,215 4,100
2007/10/03 2,250 2,250 2,210 2,240 1,600
2007/10/02 2,240 2,280 2,205 2,210 5,400
2007/10/01 2,220 2,240 2,210 2,220 3,100
2007/09/28 2,320 2,320 2,200 2,200 6,900
2007/09/27 2,250 2,260 2,130 2,160 3,500
2007/09/26 2,090 2,170 2,090 2,170 1,200
2007/09/25 2,060 2,090 1,990 2,090 3,100
2007/09/21 2,070 2,070 2,025 2,050 3,400
2007/09/20 2,120 2,120 2,050 2,080 1,600
2007/09/19 2,090 2,120 2,060 2,110 2,800
2007/09/18 2,010 2,020 2,010 2,010 1,600
2007/09/14 2,095 2,095 1,980 2,095 7,900
2007/09/13 2,200 2,210 2,150 2,150 4,500
2007/09/12 2,235 2,245 2,200 2,200 2,300
2007/09/11 2,230 2,250 2,200 2,210 2,900
2007/09/10 2,300 2,345 2,200 2,280 1,900
2007/09/07 2,300 2,370 2,300 2,370 1,500
2007/09/06 2,250 2,300 2,180 2,300 3,500
2007/09/05 2,390 2,390 2,300 2,300 3,900
2007/09/04 2,460 2,460 2,365 2,400 5,700
2007/09/03 2,475 2,475 2,360 2,380 5,500
2007/08/31 2,250 2,485 2,235 2,370 18,900
2007/08/30 2,250 2,250 2,160 2,195 13,100
2007/08/29 2,275 2,290 2,220 2,250 4,100
2007/08/28 2,325 2,395 2,325 2,350 2,000
2007/08/27 2,520 2,520 2,320 2,395 4,200
2007/08/24 2,585 2,585 2,460 2,460 2,600
2007/08/23 2,610 2,650 2,510 2,580 3,300
2007/08/22 2,600 2,600 2,500 2,500 2,600
2007/08/21 2,560 2,720 2,560 2,660 4,100
2007/08/20 2,600 2,600 2,480 2,600 18,000
2007/08/17 2,550 2,550 2,200 2,200 11,700
2007/08/16 2,650 2,650 2,410 2,590 15,600
2007/08/15 2,780 2,780 2,650 2,700 6,600
2007/08/14 2,800 2,840 2,770 2,790 15,500
2007/08/13 2,755 2,830 2,730 2,795 14,100
2007/08/10 2,790 2,790 2,650 2,735 29,300
2007/08/09 2,790 2,825 2,720 2,790 26,600
2007/08/08 2,985 2,990 2,700 2,790 106,100
2007/08/07 3,090 3,120 2,955 3,000 158,600
2007/08/06 3,010 3,350 2,920 3,000 972,300

このページの先頭へ