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
2009/12/30 1,221 1,221 1,220 1,220 1,900
2009/12/29 1,223 1,238 1,221 1,238 700
2009/12/28 1,220 1,234 1,220 1,234 700
2009/12/25 1,225 1,245 1,215 1,215 2,100
2009/12/24 1,207 1,215 1,200 1,215 1,300
2009/12/22 1,206 1,208 1,206 1,208 800
2009/12/21 1,221 1,221 1,206 1,206 600
2009/12/17 1,230 1,230 1,230 1,230 100
2009/12/15 1,267 1,276 1,230 1,230 5,500
2009/12/14 1,247 1,277 1,247 1,277 1,300
2009/12/11 1,234 1,250 1,234 1,246 600
2009/12/10 1,233 1,236 1,232 1,233 1,400
2009/12/09 1,232 1,232 1,232 1,232 100
2009/12/08 1,215 1,240 1,215 1,240 1,200
2009/12/07 1,276 1,276 1,276 1,276 300
2009/12/04 1,261 1,266 1,261 1,266 1,000
2009/12/03 1,199 1,275 1,199 1,264 900
2009/12/02 1,200 1,200 1,199 1,199 500
2009/12/01 1,196 1,200 1,194 1,194 700
2009/11/30 1,200 1,201 1,187 1,196 2,600
2009/11/27 1,210 1,213 1,210 1,213 300
2009/11/26 1,207 1,210 1,207 1,210 900
2009/11/25 1,210 1,222 1,209 1,209 1,300
2009/11/24 1,250 1,250 1,250 1,250 1,000
2009/11/20 1,218 1,218 1,218 1,218 400
2009/11/19 1,235 1,235 1,220 1,220 200
2009/11/18 1,255 1,255 1,255 1,255 100
2009/11/17 1,270 1,270 1,270 1,270 300
2009/11/12 1,311 1,311 1,273 1,273 1,700
2009/11/10 1,330 1,330 1,330 1,330 100
2009/11/09 1,313 1,332 1,313 1,332 2,200
2009/11/06 1,330 1,330 1,313 1,313 800
2009/11/05 1,329 1,329 1,329 1,329 600
2009/11/04 1,331 1,332 1,306 1,332 3,000
2009/11/02 1,310 1,330 1,309 1,330 3,000
2009/10/30 1,307 1,307 1,300 1,307 2,400
2009/10/29 1,315 1,315 1,312 1,314 1,000
2009/10/28 1,331 1,332 1,317 1,317 1,900
2009/10/27 1,351 1,351 1,334 1,334 1,700
2009/10/26 1,368 1,376 1,368 1,371 1,300
2009/10/23 1,358 1,370 1,325 1,369 1,500
2009/10/22 1,325 1,350 1,325 1,325 700
2009/10/21 1,316 1,316 1,305 1,305 1,400
2009/10/20 1,355 1,356 1,355 1,356 900
2009/10/19 1,390 1,390 1,357 1,375 800
2009/10/16 1,400 1,400 1,400 1,400 900
2009/10/15 1,390 1,390 1,390 1,390 100
2009/10/13 1,428 1,428 1,407 1,407 600
2009/10/09 1,450 1,450 1,420 1,427 500
2009/10/08 1,460 1,460 1,460 1,460 100
2009/10/07 1,486 1,486 1,466 1,470 800
2009/10/06 1,430 1,485 1,430 1,485 800
2009/10/05 1,500 1,500 1,500 1,500 1,200
2009/10/02 1,475 1,475 1,475 1,475 100
2009/10/01 1,470 1,490 1,455 1,455 400
2009/09/30 1,500 1,500 1,500 1,500 1,500
2009/09/29 1,520 1,550 1,520 1,550 500
2009/09/28 1,522 1,522 1,481 1,521 700
2009/09/25 1,550 1,550 1,500 1,500 1,300
2009/09/24 1,560 1,580 1,560 1,580 1,100
2009/09/18 1,500 1,530 1,500 1,530 300
2009/09/17 1,550 1,550 1,550 1,550 700
2009/09/16 1,540 1,550 1,540 1,550 400
2009/09/15 1,532 1,532 1,531 1,531 700
2009/09/14 1,530 1,546 1,530 1,546 200
2009/09/11 1,505 1,530 1,490 1,530 700
2009/09/10 1,505 1,505 1,505 1,505 200
2009/09/09 1,456 1,500 1,456 1,489 400
2009/09/08 1,460 1,462 1,460 1,461 500
2009/09/07 1,451 1,460 1,451 1,460 600
2009/09/04 1,451 1,451 1,451 1,451 100
2009/09/03 1,437 1,440 1,437 1,439 600
2009/09/02 1,496 1,496 1,496 1,496 500
2009/09/01 1,505 1,505 1,500 1,500 1,100
2009/08/31 1,516 1,516 1,510 1,510 3,100
2009/08/28 1,520 1,540 1,516 1,516 1,200
2009/08/27 1,511 1,520 1,510 1,520 800
2009/08/26 1,514 1,521 1,495 1,521 3,900
2009/08/25 1,500 1,501 1,500 1,501 700
2009/08/24 1,495 1,500 1,495 1,500 500
2009/08/21 1,499 1,500 1,495 1,495 400
2009/08/20 1,500 1,504 1,500 1,504 900
2009/08/19 1,530 1,530 1,490 1,510 3,500
2009/08/18 1,530 1,540 1,530 1,530 1,400
2009/08/17 1,534 1,534 1,531 1,531 700
2009/08/14 1,534 1,534 1,534 1,534 500
2009/08/13 1,550 1,550 1,533 1,533 1,400
2009/08/12 1,580 1,580 1,580 1,580 100
2009/08/11 1,580 1,600 1,580 1,580 1,400
2009/08/10 1,600 1,600 1,600 1,600 100
2009/08/07 1,600 1,600 1,600 1,600 500
2009/08/03 1,640 1,640 1,625 1,625 500
2009/07/31 1,619 1,637 1,619 1,626 2,400
2009/07/30 1,716 1,720 1,641 1,700 1,400
2009/07/29 1,724 1,724 1,715 1,715 300
2009/07/28 1,741 1,741 1,671 1,730 1,200
2009/07/27 1,653 1,740 1,653 1,740 1,600
2009/07/24 1,559 1,650 1,559 1,649 1,600
2009/07/23 1,595 1,650 1,595 1,650 700
2009/07/22 1,626 1,626 1,620 1,620 1,300
2009/07/21 1,625 1,625 1,625 1,625 100
2009/07/17 1,650 1,650 1,560 1,620 800
2009/07/16 1,627 1,670 1,620 1,650 1,300
2009/07/15 1,767 1,767 1,530 1,620 5,600
2009/07/14 1,711 1,739 1,711 1,739 1,000
2009/07/13 1,695 1,710 1,690 1,710 1,400
2009/07/10 1,696 1,720 1,692 1,693 800
2009/07/09 1,699 1,699 1,697 1,697 200
2009/07/08 1,670 1,670 1,670 1,670 100
2009/07/07 1,700 1,700 1,700 1,700 100
2009/07/06 1,650 1,650 1,650 1,650 400
2009/07/03 1,620 1,620 1,620 1,620 100
2009/07/02 1,650 1,651 1,640 1,650 1,200
2009/07/01 1,740 1,740 1,680 1,680 400
2009/06/30 1,730 1,767 1,730 1,750 1,700
2009/06/29 1,650 1,730 1,650 1,730 800
2009/06/26 1,580 1,580 1,580 1,580 100
2009/06/25 1,550 1,550 1,550 1,550 700
2009/06/24 1,520 1,520 1,520 1,520 100
2009/06/22 1,459 1,500 1,459 1,500 1,000
2009/06/19 1,455 1,455 1,455 1,455 200
2009/06/18 1,450 1,450 1,450 1,450 600
2009/06/17 1,450 1,450 1,450 1,450 1,100
2009/06/16 1,470 1,470 1,460 1,460 400
2009/06/15 1,430 1,470 1,430 1,470 300
2009/06/11 1,350 1,430 1,330 1,430 1,500
2009/06/10 1,360 1,360 1,355 1,355 300
2009/06/09 1,341 1,341 1,340 1,340 200
2009/06/03 1,279 1,299 1,279 1,299 300
2009/06/02 1,304 1,344 1,304 1,344 300
2009/06/01 1,340 1,340 1,340 1,340 300
2009/05/29 1,324 1,325 1,280 1,280 2,400
2009/05/28 1,330 1,350 1,330 1,350 500
2009/05/27 1,320 1,339 1,300 1,303 800
2009/05/26 1,309 1,320 1,309 1,320 400
2009/05/25 1,300 1,300 1,300 1,300 600
2009/05/22 1,250 1,250 1,220 1,220 1,000
2009/05/19 1,225 1,225 1,219 1,223 800
2009/05/18 1,222 1,222 1,221 1,221 500
2009/05/15 1,225 1,225 1,220 1,221 300
2009/05/14 1,200 1,220 1,200 1,220 1,100
2009/05/12 1,230 1,230 1,230 1,230 100
2009/05/11 1,230 1,230 1,230 1,230 200
2009/05/08 1,230 1,230 1,230 1,230 300
2009/05/07 1,180 1,230 1,180 1,230 300
2009/05/01 1,339 1,339 1,339 1,339 100
2009/04/30 1,345 1,345 1,345 1,345 1,500
2009/04/28 1,215 1,265 1,215 1,245 500
2009/04/27 1,215 1,215 1,215 1,215 1,100
2009/04/24 1,139 1,139 1,135 1,135 200
2009/04/22 1,139 1,139 1,100 1,100 700
2009/04/21 1,150 1,150 1,139 1,139 200
2009/04/20 1,142 1,142 1,135 1,135 2,200
2009/04/17 1,150 1,150 1,140 1,140 300
2009/04/14 1,111 1,140 1,111 1,140 200
2009/04/13 1,099 1,099 1,099 1,099 300
2009/04/09 1,139 1,139 1,139 1,139 100
2009/04/08 1,121 1,139 1,081 1,139 1,100
2009/04/07 1,150 1,150 1,120 1,120 600
2009/04/06 1,140 1,140 1,140 1,140 400
2009/04/03 1,230 1,230 1,200 1,200 500
2009/04/01 1,260 1,260 1,235 1,235 400
2009/03/31 1,300 1,300 1,300 1,300 1,500
2009/03/30 1,300 1,300 1,300 1,300 1,100
2009/03/26 1,300 1,300 1,300 1,300 500
2009/03/25 1,250 1,250 1,250 1,250 100
2009/03/24 1,300 1,300 1,300 1,300 300
2009/03/23 1,300 1,300 1,300 1,300 200
2009/03/18 1,210 1,211 1,210 1,210 1,100
2009/03/17 1,210 1,210 1,210 1,210 400
2009/03/16 1,250 1,250 1,250 1,250 100
2009/03/13 1,250 1,250 1,250 1,250 100
2009/03/12 1,200 1,200 1,200 1,200 500
2009/03/10 1,200 1,200 1,200 1,200 1,000
2009/03/09 1,230 1,230 1,230 1,230 100
2009/02/27 1,340 1,340 1,251 1,251 1,600
2009/02/26 1,350 1,355 1,350 1,355 400
2009/02/25 1,285 1,286 1,283 1,285 500
2009/02/24 1,269 1,269 1,269 1,269 100
2009/02/23 1,211 1,229 1,211 1,229 500
2009/02/20 1,280 1,280 1,280 1,280 100
2009/02/19 1,250 1,250 1,250 1,250 100
2009/02/18 1,171 1,250 1,171 1,250 1,200
2009/02/17 1,250 1,250 1,250 1,250 300
2009/02/16 1,170 1,200 1,170 1,200 200
2009/02/13 1,370 1,370 1,370 1,370 100
2009/02/06 1,180 1,180 1,180 1,180 900
2009/02/05 1,200 1,200 1,200 1,200 500
2009/02/04 1,200 1,200 1,200 1,200 100
2009/02/02 1,280 1,280 1,280 1,280 300
2009/01/30 1,440 1,440 1,340 1,340 4,000
2009/01/29 1,262 1,262 1,240 1,240 500
2009/01/28 1,200 1,200 1,182 1,200 400
2009/01/27 1,177 1,200 1,130 1,200 2,500
2009/01/22 1,136 1,136 1,136 1,136 200
2009/01/21 1,136 1,136 1,136 1,136 300
2009/01/19 1,150 1,150 1,130 1,132 2,100
2009/01/14 1,200 1,200 1,183 1,183 700
2009/01/09 1,200 1,200 1,200 1,200 100
2009/01/07 1,300 1,300 1,240 1,240 1,200
2009/01/06 1,300 1,323 1,300 1,323 500

このページの先頭へ