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
2011/12/30 1,067 1,067 1,050 1,051 5,400
2011/12/29 1,085 1,085 1,085 1,085 200
2011/12/28 1,062 1,062 1,056 1,057 900
2011/12/27 1,064 1,070 1,064 1,070 800
2011/12/26 1,050 1,056 1,050 1,056 500
2011/12/22 1,065 1,066 1,050 1,050 500
2011/12/21 1,057 1,066 1,050 1,050 700
2011/12/19 1,035 1,050 1,030 1,050 2,000
2011/12/16 1,035 1,037 1,035 1,037 800
2011/12/15 1,056 1,073 1,033 1,073 7,600
2011/12/14 1,051 1,057 1,051 1,057 1,300
2011/12/13 1,050 1,050 1,043 1,050 1,200
2011/12/12 1,037 1,050 1,037 1,050 1,500
2011/12/09 1,021 1,050 1,021 1,037 3,000
2011/12/08 1,028 1,045 1,028 1,045 700
2011/12/07 1,035 1,045 1,027 1,035 600
2011/12/06 1,045 1,045 1,035 1,035 500
2011/12/05 1,030 1,045 1,030 1,045 600
2011/12/02 1,010 1,030 1,010 1,020 700
2011/12/01 1,013 1,013 1,000 1,010 1,600
2011/11/30 994 1,010 994 1,000 2,800
2011/11/29 1,013 1,013 1,004 1,012 1,300
2011/11/28 1,000 1,003 1,000 1,003 500
2011/11/25 986 986 986 986 300
2011/11/24 975 980 975 980 500
2011/11/22 951 985 951 980 1,800
2011/11/21 969 970 960 970 1,000
2011/11/18 971 986 961 975 2,300
2011/11/17 982 982 968 971 1,000
2011/11/16 995 995 995 995 100
2011/11/15 1,000 1,000 1,000 1,000 300
2011/11/14 0 0 0 988 0
2011/11/11 1,000 1,000 982 988 1,100
2011/11/10 1,001 1,001 1,001 1,001 100
2011/11/09 1,015 1,015 1,015 1,015 700
2011/11/08 1,015 1,015 1,015 1,015 1,400
2011/11/07 1,020 1,020 1,015 1,015 1,400
2011/11/04 1,037 1,037 1,012 1,030 2,400
2011/11/02 1,041 1,041 1,041 1,041 300
2011/11/01 1,078 1,078 1,045 1,045 800
2011/10/31 1,111 1,111 1,111 1,111 1,800
2011/10/28 1,063 1,063 1,058 1,058 400
2011/10/27 1,045 1,048 1,045 1,048 300
2011/10/26 1,044 1,044 1,030 1,030 800
2011/10/25 0 0 0 1,044 0
2011/10/24 1,016 1,045 1,015 1,044 1,600
2011/10/21 1,015 1,015 1,015 1,015 800
2011/10/20 1,030 1,030 1,015 1,015 500
2011/10/19 1,020 1,020 1,020 1,020 100
2011/10/18 1,021 1,023 1,021 1,021 900
2011/10/17 1,011 1,024 1,011 1,020 900
2011/10/14 1,015 1,015 1,006 1,008 1,800
2011/10/13 1,012 1,025 1,012 1,013 1,500
2011/10/12 1,030 1,031 1,030 1,031 400
2011/10/11 1,037 1,037 1,013 1,013 300
2011/10/07 1,038 1,038 1,018 1,018 1,400
2011/10/06 1,005 1,005 1,005 1,005 200
2011/10/05 1,006 1,006 1,005 1,005 200
2011/10/04 1,049 1,049 1,006 1,030 2,500
2011/10/03 1,041 1,049 1,031 1,049 1,200
2011/09/30 1,045 1,045 1,020 1,045 3,900
2011/09/29 1,030 1,037 1,027 1,037 1,000
2011/09/28 1,019 1,030 1,019 1,023 2,200
2011/09/27 1,050 1,050 1,015 1,015 1,900
2011/09/26 1,030 1,049 1,011 1,015 3,900
2011/09/22 1,035 1,080 1,025 1,050 1,300
2011/09/21 1,090 1,090 1,045 1,065 800
2011/09/20 1,095 1,095 1,070 1,082 600
2011/09/16 1,089 1,111 1,089 1,095 1,000
2011/09/15 1,095 1,095 1,082 1,082 1,000
2011/09/14 1,092 1,122 1,089 1,116 3,700
2011/09/13 1,092 1,113 1,092 1,102 1,300
2011/09/12 1,100 1,128 1,070 1,097 2,400
2011/09/09 1,113 1,143 1,113 1,130 1,600
2011/09/08 1,170 1,170 1,109 1,130 1,100
2011/09/07 1,150 1,150 1,150 1,150 100
2011/09/06 1,170 1,170 1,140 1,140 800
2011/09/05 1,189 1,189 1,170 1,170 300
2011/09/02 1,190 1,200 1,156 1,179 1,100
2011/09/01 1,151 1,227 1,151 1,227 600
2011/08/31 1,173 1,173 1,145 1,170 4,300
2011/08/30 1,123 1,130 1,120 1,125 1,100
2011/08/29 1,098 1,111 1,078 1,111 800
2011/08/26 1,079 1,081 1,077 1,077 1,100
2011/08/25 1,098 1,098 1,075 1,075 200
2011/08/24 1,090 1,090 1,070 1,070 2,400
2011/08/23 1,080 1,080 1,070 1,072 300
2011/08/22 1,100 1,100 1,100 1,100 400
2011/08/19 1,059 1,129 1,059 1,125 1,300
2011/08/18 1,100 1,100 1,069 1,069 2,200
2011/08/17 1,089 1,095 1,069 1,095 2,800
2011/08/16 1,180 1,180 1,070 1,070 7,000
2011/08/15 1,150 1,150 1,150 1,150 100
2011/08/12 1,134 1,150 1,134 1,150 900
2011/08/11 1,155 1,160 1,135 1,150 800
2011/08/10 1,096 1,150 1,096 1,150 1,700
2011/08/09 1,100 1,100 1,035 1,093 7,400
2011/08/08 1,140 1,140 1,105 1,110 5,500
2011/08/05 1,155 1,155 1,126 1,131 1,500
2011/08/04 1,191 1,191 1,181 1,181 800
2011/08/03 1,190 1,199 1,180 1,199 2,800
2011/08/02 1,193 1,193 1,190 1,190 3,100
2011/08/01 1,200 1,200 1,190 1,200 2,500
2011/07/29 1,180 1,200 1,177 1,200 7,200
2011/07/28 1,175 1,185 1,156 1,175 4,800
2011/07/27 1,160 1,179 1,150 1,179 9,800
2011/07/26 1,170 1,182 1,135 1,166 28,200
2011/07/25 1,327 1,327 1,290 1,290 6,200
2011/07/22 1,314 1,340 1,314 1,340 1,800
2011/07/21 1,321 1,340 1,311 1,312 2,900
2011/07/20 1,320 1,338 1,320 1,337 1,700
2011/07/19 1,313 1,320 1,313 1,315 1,600
2011/07/15 1,373 1,373 1,334 1,334 6,500
2011/07/14 1,313 1,345 1,313 1,345 2,400
2011/07/13 1,318 1,322 1,313 1,315 1,400
2011/07/12 1,318 1,318 1,317 1,317 600
2011/07/11 1,305 1,321 1,305 1,317 3,200
2011/07/08 1,291 1,301 1,291 1,301 1,100
2011/07/07 1,293 1,309 1,288 1,300 1,300
2011/07/06 1,284 1,300 1,284 1,299 1,100
2011/07/05 1,299 1,300 1,290 1,299 5,700
2011/07/04 1,291 1,300 1,291 1,299 2,400
2011/07/01 1,288 1,289 1,275 1,289 1,200
2011/06/30 1,284 1,289 1,282 1,285 4,900
2011/06/29 1,292 1,292 1,282 1,282 1,200
2011/06/28 1,285 1,290 1,285 1,290 1,100
2011/06/27 1,265 1,280 1,265 1,275 2,100
2011/06/24 1,275 1,275 1,261 1,261 1,100
2011/06/23 1,245 1,276 1,245 1,276 1,400
2011/06/22 1,237 1,260 1,237 1,260 5,700
2011/06/21 1,232 1,247 1,232 1,234 1,000
2011/06/20 1,230 1,240 1,230 1,240 1,000
2011/06/17 1,240 1,245 1,228 1,230 1,400
2011/06/16 1,240 1,240 1,232 1,240 1,700
2011/06/15 1,245 1,245 1,241 1,241 700
2011/06/14 1,251 1,251 1,241 1,241 1,300
2011/06/13 1,240 1,254 1,227 1,253 2,000
2011/06/10 1,256 1,256 1,245 1,245 700
2011/06/09 1,256 1,256 1,241 1,254 2,500
2011/06/08 1,255 1,275 1,250 1,260 2,900
2011/06/07 1,255 1,267 1,255 1,255 500
2011/06/06 1,276 1,276 1,246 1,265 2,700
2011/06/03 1,300 1,300 1,280 1,280 1,100
2011/06/02 1,250 1,280 1,240 1,270 4,800
2011/06/01 1,278 1,280 1,265 1,275 1,700
2011/05/31 1,269 1,270 1,260 1,270 3,000
2011/05/30 1,270 1,270 1,240 1,245 1,400
2011/05/27 1,231 1,269 1,221 1,269 1,500
2011/05/26 1,220 1,240 1,209 1,237 1,400
2011/05/25 1,212 1,239 1,209 1,209 2,600
2011/05/24 1,230 1,239 1,211 1,239 1,900
2011/05/23 1,276 1,276 1,240 1,240 4,000
2011/05/20 1,275 1,295 1,265 1,295 1,300
2011/05/19 1,275 1,320 1,270 1,283 7,800
2011/05/18 1,280 1,300 1,280 1,287 2,700
2011/05/17 1,306 1,306 1,280 1,300 1,900
2011/05/16 1,305 1,320 1,298 1,319 2,300
2011/05/13 1,314 1,316 1,311 1,311 3,100
2011/05/12 1,346 1,346 1,313 1,331 2,000
2011/05/11 1,315 1,350 1,311 1,320 4,300
2011/05/10 1,345 1,348 1,327 1,345 6,000
2011/05/09 1,355 1,358 1,340 1,340 4,800
2011/05/06 1,339 1,377 1,339 1,351 6,900
2011/05/02 1,329 1,339 1,322 1,339 6,600
2011/04/28 1,315 1,332 1,301 1,330 8,000
2011/04/27 1,310 1,328 1,301 1,324 12,600
2011/04/26 1,338 1,341 1,302 1,317 14,700
2011/04/25 1,353 1,370 1,348 1,350 7,000
2011/04/22 1,394 1,394 1,352 1,355 7,700
2011/04/21 1,394 1,400 1,368 1,395 5,100
2011/04/20 1,383 1,410 1,351 1,369 18,300
2011/04/19 1,466 1,466 1,440 1,443 4,200
2011/04/18 1,453 1,487 1,440 1,450 3,500
2011/04/15 1,485 1,485 1,430 1,453 7,300
2011/04/14 1,463 1,495 1,463 1,470 9,500
2011/04/13 1,508 1,510 1,480 1,493 4,900
2011/04/12 1,505 1,535 1,500 1,500 3,500
2011/04/11 1,540 1,540 1,505 1,505 13,300
2011/04/08 1,559 1,559 1,530 1,544 8,300
2011/04/07 1,514 1,555 1,510 1,540 21,300
2011/04/06 1,539 1,539 1,480 1,500 12,200
2011/04/05 1,571 1,590 1,450 1,540 42,700
2011/04/04 1,414 1,618 1,414 1,535 42,000
2011/04/01 1,440 1,465 1,434 1,435 6,900
2011/03/31 1,465 1,465 1,430 1,434 14,000
2011/03/30 1,446 1,468 1,440 1,465 14,000
2011/03/29 1,428 1,447 1,420 1,435 6,300
2011/03/28 1,365 1,485 1,360 1,420 16,300
2011/03/25 1,446 1,446 1,351 1,384 17,800
2011/03/24 1,435 1,479 1,405 1,416 14,400
2011/03/23 1,411 1,485 1,402 1,402 37,700
2011/03/22 1,340 1,420 1,340 1,400 27,900
2011/03/18 1,330 1,350 1,260 1,300 12,200
2011/03/17 1,355 1,400 1,350 1,350 18,600
2011/03/16 1,425 1,425 1,230 1,380 25,700
2011/03/15 1,455 1,480 1,200 1,430 88,300
2011/03/14 1,185 1,280 1,095 1,185 33,300
2011/03/11 1,080 1,095 1,065 1,095 2,000
2011/03/10 1,140 1,140 1,080 1,098 7,600
2011/03/09 1,110 1,139 1,110 1,120 3,900
2011/03/08 1,120 1,130 1,102 1,102 2,000
2011/03/07 1,140 1,140 1,120 1,120 600
2011/03/04 1,150 1,151 1,150 1,150 1,500
2011/03/03 1,141 1,149 1,141 1,149 1,100
2011/03/02 1,121 1,121 1,112 1,112 800
2011/03/01 1,156 1,159 1,140 1,140 2,100
2011/02/28 1,150 1,160 1,140 1,156 5,100
2011/02/25 1,138 1,138 1,081 1,120 1,900
2011/02/24 1,150 1,170 1,138 1,138 11,600
2011/02/23 1,066 1,160 1,066 1,150 17,400
2011/02/22 1,080 1,095 1,071 1,095 7,500
2011/02/21 1,075 1,080 1,056 1,080 3,800
2011/02/18 1,075 1,075 1,050 1,075 2,100
2011/02/17 1,077 1,077 1,075 1,075 200
2011/02/16 1,060 1,060 1,048 1,048 2,600
2011/02/15 1,051 1,070 1,051 1,070 1,600
2011/02/14 1,040 1,048 1,038 1,048 1,000
2011/02/10 1,032 1,032 1,031 1,032 500
2011/02/09 1,055 1,055 1,025 1,029 7,800
2011/02/08 1,067 1,069 1,052 1,053 2,000
2011/02/07 1,067 1,067 1,067 1,067 200
2011/02/04 1,075 1,075 1,050 1,062 1,000
2011/02/03 1,085 1,085 1,075 1,075 200
2011/02/02 1,090 1,090 1,085 1,085 200
2011/02/01 1,100 1,100 1,085 1,085 1,000
2011/01/31 1,100 1,100 1,080 1,100 9,200
2011/01/28 1,075 1,083 1,075 1,083 1,600
2011/01/27 1,075 1,084 1,075 1,083 2,300
2011/01/26 1,080 1,085 1,080 1,083 2,300
2011/01/25 1,084 1,084 1,080 1,080 2,200
2011/01/24 1,078 1,085 1,075 1,075 2,500
2011/01/21 1,080 1,081 1,075 1,075 1,900
2011/01/20 1,085 1,091 1,085 1,085 3,600
2011/01/19 1,084 1,085 1,083 1,083 1,300
2011/01/18 1,093 1,093 1,080 1,092 900
2011/01/17 1,081 1,093 1,081 1,093 700
2011/01/14 1,077 1,095 1,077 1,080 5,000
2011/01/13 1,080 1,080 1,075 1,076 1,700
2011/01/12 1,078 1,080 1,078 1,079 1,000
2011/01/11 1,082 1,082 1,077 1,078 1,600
2011/01/07 1,077 1,085 1,077 1,085 800
2011/01/06 1,076 1,100 1,056 1,076 3,600
2011/01/05 1,065 1,073 1,065 1,072 900
2011/01/04 1,085 1,100 1,065 1,065 3,400

このページの先頭へ