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
2010/12/30 1,063 1,074 1,063 1,074 2,000
2010/12/29 1,063 1,065 1,063 1,063 1,900
2010/12/28 1,051 1,062 1,051 1,062 3,200
2010/12/27 1,055 1,060 1,050 1,060 2,500
2010/12/24 1,063 1,070 1,061 1,061 800
2010/12/22 1,061 1,085 1,061 1,062 800
2010/12/21 1,055 1,078 1,055 1,061 1,100
2010/12/20 1,079 1,080 1,079 1,080 1,300
2010/12/17 1,092 1,092 1,056 1,079 1,200
2010/12/16 1,056 1,100 1,055 1,100 1,800
2010/12/15 1,084 1,084 1,036 1,056 5,800
2010/12/14 1,054 1,054 1,025 1,054 1,900
2010/12/13 1,055 1,060 1,050 1,054 3,100
2010/12/10 1,026 1,050 1,026 1,045 1,800
2010/12/09 1,036 1,040 1,033 1,040 1,300
2010/12/08 1,035 1,037 1,035 1,036 900
2010/12/07 1,050 1,050 1,034 1,034 1,600
2010/12/06 1,044 1,049 1,042 1,042 1,000
2010/12/03 1,050 1,050 1,020 1,044 1,700
2010/12/02 1,048 1,048 1,035 1,040 1,600
2010/12/01 1,030 1,047 1,030 1,035 2,400
2010/11/30 1,040 1,049 1,030 1,030 7,900
2010/11/29 1,020 1,025 1,020 1,023 900
2010/11/26 1,000 1,055 1,000 1,011 5,700
2010/11/25 1,010 1,010 1,000 1,000 600
2010/11/24 979 1,000 978 1,000 2,700
2010/11/22 980 1,000 980 986 1,500
2010/11/19 1,014 1,014 1,010 1,010 200
2010/11/18 1,007 1,014 1,000 1,014 700
2010/11/17 986 986 985 986 500
2010/11/16 1,000 1,004 985 985 1,400
2010/11/15 980 985 980 985 900
2010/11/12 980 980 979 979 200
2010/11/11 1,000 1,000 980 982 2,100
2010/11/10 976 1,000 976 1,000 1,000
2010/11/09 990 998 990 990 400
2010/11/08 990 990 990 990 800
2010/11/05 975 990 975 975 1,800
2010/11/04 985 990 952 990 7,400
2010/11/02 1,000 1,000 1,000 1,000 2,200
2010/11/01 0 0 0 1,018 0
2010/10/29 1,026 1,026 1,006 1,018 2,800
2010/10/28 1,013 1,027 1,013 1,027 1,200
2010/10/27 1,008 1,027 1,008 1,010 2,600
2010/10/26 1,016 1,022 1,016 1,022 600
2010/10/25 1,003 1,025 1,001 1,003 800
2010/10/22 1,003 1,018 1,003 1,003 900
2010/10/21 1,003 1,003 1,003 1,003 500
2010/10/20 1,022 1,028 1,010 1,010 1,100
2010/10/19 1,028 1,028 1,028 1,028 1,000
2010/10/18 992 1,000 992 999 900
2010/10/15 992 992 992 992 400
2010/10/14 1,001 1,018 1,000 1,000 400
2010/10/13 1,000 1,025 1,000 1,000 1,000
2010/10/12 992 1,029 992 1,029 600
2010/10/08 1,010 1,010 995 995 1,100
2010/10/07 990 1,007 981 990 2,900
2010/10/06 1,000 1,000 997 997 1,500
2010/10/05 1,010 1,010 1,000 1,000 1,200
2010/10/04 1,016 1,038 1,011 1,011 2,800
2010/10/01 1,023 1,050 1,022 1,045 700
2010/09/30 1,065 1,070 1,021 1,021 2,900
2010/09/29 1,023 1,030 1,023 1,030 500
2010/09/28 1,039 1,039 1,020 1,022 1,900
2010/09/27 1,027 1,039 1,020 1,038 7,900
2010/09/24 1,043 1,046 1,020 1,028 3,400
2010/09/22 1,090 1,090 1,041 1,060 2,400
2010/09/21 1,037 1,070 1,037 1,060 1,500
2010/09/17 1,065 1,070 1,040 1,066 2,400
2010/09/16 1,144 1,150 1,095 1,095 4,600
2010/09/15 1,090 1,150 1,090 1,145 1,600
2010/09/15 1 -> 2.00 分割
2010/09/14 2,344 2,344 2,281 2,284 2,700
2010/09/13 2,297 2,320 2,295 2,320 2,200
2010/09/10 2,275 2,294 2,275 2,294 1,000
2010/09/09 2,289 2,290 2,270 2,275 1,500
2010/09/08 2,222 2,294 2,222 2,290 1,300
2010/09/07 2,220 2,221 2,220 2,221 700
2010/09/06 2,219 2,220 2,200 2,220 600
2010/09/03 2,235 2,235 2,181 2,183 1,400
2010/09/02 2,252 2,255 2,216 2,249 2,600
2010/09/01 2,220 2,280 2,220 2,246 2,200
2010/08/31 2,205 2,220 2,171 2,220 3,000
2010/08/30 2,190 2,225 2,160 2,190 1,100
2010/08/27 2,080 2,180 2,055 2,180 2,900
2010/08/26 2,130 2,135 2,080 2,100 1,400
2010/08/25 2,082 2,100 2,070 2,080 1,300
2010/08/24 2,090 2,100 2,090 2,100 200
2010/08/23 2,100 2,130 2,100 2,130 300
2010/08/20 2,081 2,081 2,081 2,081 100
2010/08/19 2,095 2,130 2,095 2,100 600
2010/08/18 2,070 2,070 2,070 2,070 100
2010/08/17 0 0 0 2,070 0
2010/08/16 2,070 2,070 2,070 2,070 100
2010/08/13 2,065 2,090 2,062 2,090 400
2010/08/12 2,092 2,100 2,052 2,100 2,500
2010/08/11 2,105 2,105 2,102 2,103 400
2010/08/10 2,145 2,148 2,102 2,102 1,100
2010/08/09 2,140 2,140 2,139 2,139 500
2010/08/06 2,094 2,120 2,094 2,097 1,300
2010/08/05 2,097 2,120 2,097 2,120 1,100
2010/08/04 2,150 2,150 2,097 2,101 900
2010/08/03 2,180 2,180 2,125 2,125 400
2010/08/02 2,119 2,120 2,119 2,120 1,300
2010/07/30 2,116 2,116 2,091 2,100 2,700
2010/07/29 2,122 2,140 2,110 2,116 2,500
2010/07/28 2,082 2,140 2,082 2,117 2,100
2010/07/27 2,180 2,180 2,080 2,104 5,300
2010/07/26 2,190 2,440 2,190 2,277 12,400
2010/07/23 2,154 2,190 2,140 2,190 2,400
2010/07/22 2,185 2,185 2,180 2,180 800
2010/07/21 2,197 2,197 2,120 2,135 1,500
2010/07/20 2,130 2,150 2,130 2,150 1,800
2010/07/16 2,110 2,125 2,110 2,110 1,000
2010/07/15 2,081 2,110 2,081 2,110 4,400
2010/07/14 2,084 2,090 2,068 2,082 5,500
2010/07/13 2,095 2,095 2,060 2,060 2,600
2010/07/12 2,045 2,080 2,045 2,070 3,200
2010/07/09 2,037 2,050 2,037 2,050 3,700
2010/07/08 2,060 2,070 2,055 2,055 3,600
2010/07/07 2,055 2,055 2,045 2,045 1,000
2010/07/06 2,035 2,075 2,035 2,055 2,900
2010/07/05 2,030 2,078 2,025 2,078 800
2010/07/02 2,050 2,050 2,050 2,050 300
2010/07/01 2,065 2,070 2,050 2,050 1,300
2010/06/30 2,070 2,100 2,070 2,100 4,200
2010/06/29 2,125 2,125 2,105 2,107 1,100
2010/06/28 2,122 2,190 2,104 2,104 3,200
2010/06/25 2,250 2,250 2,180 2,200 1,500
2010/06/24 2,341 2,341 2,240 2,250 4,000
2010/06/23 2,239 2,270 2,205 2,250 3,600
2010/06/22 2,161 2,222 2,160 2,200 4,800
2010/06/21 2,130 2,150 2,119 2,140 3,000
2010/06/18 2,081 2,137 2,081 2,095 900
2010/06/17 2,067 2,130 2,067 2,130 4,000
2010/06/16 2,074 2,124 2,060 2,062 3,900
2010/06/15 2,090 2,100 2,060 2,070 2,400
2010/06/14 2,050 2,100 2,050 2,090 3,400
2010/06/11 1,971 1,971 1,970 1,970 900
2010/06/10 2,030 2,030 1,950 1,950 1,000
2010/06/09 1,960 1,966 1,950 1,950 1,000
2010/06/08 1,970 2,000 1,950 1,950 700
2010/06/07 1,950 1,950 1,950 1,950 2,000
2010/06/04 2,006 2,006 1,990 1,990 3,300
2010/06/03 2,030 2,050 2,010 2,010 800
2010/06/02 2,030 2,030 2,001 2,005 1,300
2010/06/01 2,050 2,050 2,050 2,050 1,300
2010/05/31 2,035 2,050 2,030 2,030 1,900
2010/05/28 2,055 2,095 2,055 2,065 3,600
2010/05/27 2,050 2,077 2,050 2,050 3,600
2010/05/26 2,070 2,070 1,985 2,037 2,500
2010/05/25 2,150 2,160 2,100 2,100 900
2010/05/24 2,100 2,150 2,100 2,100 1,400
2010/05/21 2,000 2,015 1,950 2,000 1,200
2010/05/20 2,100 2,200 2,092 2,092 3,300
2010/05/19 2,150 2,150 2,101 2,150 700
2010/05/18 2,240 2,240 2,150 2,200 2,000
2010/05/17 2,270 2,270 2,225 2,250 1,300
2010/05/14 2,350 2,350 2,340 2,340 200
2010/05/13 2,250 2,300 2,250 2,300 1,100
2010/05/12 2,250 2,340 2,240 2,300 900
2010/05/11 2,341 2,365 2,260 2,260 2,200
2010/05/10 2,350 2,410 2,290 2,340 4,000
2010/05/07 2,245 2,440 2,245 2,399 7,500
2010/05/06 2,200 2,445 2,200 2,445 17,700
2010/04/30 2,236 2,240 2,172 2,220 5,200
2010/04/28 2,200 2,290 2,100 2,172 9,700
2010/04/27 2,198 2,198 2,117 2,198 18,400
2010/04/26 1,750 1,798 1,750 1,798 5,700
2010/04/23 1,670 1,700 1,661 1,700 2,800
2010/04/22 1,720 1,730 1,611 1,700 4,100
2010/04/21 1,650 1,800 1,650 1,725 10,600
2010/04/20 1,650 1,650 1,650 1,650 900
2010/04/19 1,350 1,350 1,350 1,350 300
2010/04/16 1,330 1,350 1,330 1,350 800
2010/04/15 1,390 1,390 1,350 1,350 600
2010/04/14 1,350 1,350 1,350 1,350 400
2010/04/13 1,390 1,390 1,350 1,350 1,700
2010/04/12 1,370 1,395 1,370 1,395 2,000
2010/04/09 1,345 1,350 1,345 1,350 600
2010/04/08 1,349 1,350 1,330 1,350 700
2010/04/07 1,350 1,350 1,310 1,310 400
2010/04/06 1,350 1,350 1,320 1,330 800
2010/04/05 1,350 1,350 1,350 1,350 400
2010/04/02 1,350 1,350 1,350 1,350 100
2010/04/01 1,361 1,361 1,350 1,350 900
2010/03/31 1,366 1,366 1,350 1,350 1,600
2010/03/30 1,286 1,350 1,286 1,320 1,900
2010/03/29 1,300 1,312 1,300 1,312 800
2010/03/26 1,350 1,350 1,345 1,345 600
2010/03/25 1,350 1,350 1,350 1,350 800
2010/03/24 1,293 1,328 1,293 1,328 700
2010/03/23 1,265 1,295 1,265 1,293 1,100
2010/03/19 1,259 1,259 1,259 1,259 300
2010/03/18 1,260 1,260 1,259 1,259 300
2010/03/17 1,250 1,250 1,250 1,250 600
2010/03/16 1,238 1,245 1,238 1,245 500
2010/03/15 1,236 1,260 1,235 1,260 2,100
2010/03/12 1,231 1,264 1,226 1,240 1,400
2010/03/11 1,260 1,260 1,249 1,250 900
2010/03/10 1,260 1,260 1,260 1,260 100
2010/03/09 1,252 1,279 1,252 1,275 400
2010/03/08 1,264 1,264 1,253 1,255 1,500
2010/03/05 1,231 1,237 1,227 1,237 2,100
2010/03/04 1,240 1,240 1,221 1,226 2,300
2010/03/03 1,300 1,300 1,240 1,240 3,100
2010/03/02 1,300 1,300 1,300 1,300 300
2010/03/01 1,290 1,290 1,280 1,280 800
2010/02/26 1,290 1,299 1,290 1,290 3,200
2010/02/25 1,321 1,327 1,320 1,320 1,600
2010/02/24 1,329 1,334 1,321 1,321 500
2010/02/22 1,320 1,327 1,315 1,327 500
2010/02/18 1,321 1,330 1,320 1,330 400
2010/02/17 1,320 1,322 1,320 1,322 500
2010/02/16 1,320 1,320 1,320 1,320 100
2010/02/15 1,349 1,349 1,349 1,349 200
2010/02/09 1,350 1,350 1,350 1,350 500
2010/02/05 1,321 1,330 1,321 1,330 200
2010/02/04 1,350 1,350 1,340 1,340 600
2010/02/03 1,380 1,380 1,380 1,380 100
2010/02/02 1,380 1,380 1,321 1,350 500
2010/02/01 1,350 1,351 1,350 1,350 800
2010/01/29 1,342 1,342 1,342 1,342 3,500
2010/01/28 1,306 1,312 1,304 1,312 600
2010/01/27 1,300 1,306 1,300 1,306 300
2010/01/25 1,312 1,312 1,305 1,305 300
2010/01/21 1,310 1,310 1,300 1,300 200
2010/01/20 1,291 1,300 1,291 1,300 300
2010/01/19 1,242 1,279 1,242 1,261 1,300
2010/01/18 1,235 1,277 1,235 1,260 800
2010/01/15 1,250 1,260 1,250 1,252 500
2010/01/14 1,255 1,255 1,232 1,232 900
2010/01/12 1,255 1,255 1,255 1,255 100
2010/01/08 1,250 1,250 1,225 1,230 500
2010/01/07 1,250 1,250 1,250 1,250 200
2010/01/04 1,250 1,269 1,250 1,251 1,700

このページの先頭へ