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
2012/12/28 1,942 2,202 1,939 2,127 135,900
2012/12/27 1,944 1,958 1,921 1,938 69,300
2012/12/26 1,867 1,927 1,860 1,919 98,500
2012/12/25 1,791 1,840 1,790 1,830 92,900
2012/12/21 1,775 1,789 1,757 1,765 58,600
2012/12/20 1,770 1,795 1,755 1,770 79,600
2012/12/19 1,715 1,779 1,705 1,769 74,700
2012/12/18 1,705 1,714 1,690 1,705 30,600
2012/12/17 1,690 1,715 1,690 1,705 26,900
2012/12/14 1,700 1,710 1,680 1,683 26,600
2012/12/13 1,675 1,715 1,670 1,700 47,600
2012/12/12 1,670 1,671 1,656 1,664 21,800
2012/12/11 1,668 1,669 1,656 1,666 16,000
2012/12/10 1,678 1,678 1,659 1,668 11,600
2012/12/07 1,670 1,670 1,656 1,665 10,100
2012/12/06 1,677 1,678 1,658 1,672 21,100
2012/12/05 1,671 1,671 1,651 1,651 14,800
2012/12/04 1,682 1,690 1,651 1,674 21,700
2012/12/03 1,670 1,697 1,668 1,671 35,300
2012/11/30 1,647 1,668 1,640 1,663 58,500
2012/11/29 1,716 1,740 1,626 1,626 191,100
2012/11/28 1,690 1,727 1,681 1,713 60,900
2012/11/27 1,687 1,692 1,678 1,691 47,800
2012/11/26 1,681 1,692 1,650 1,685 43,400
2012/11/22 1,693 1,708 1,670 1,680 32,300
2012/11/21 1,693 1,718 1,685 1,693 17,900
2012/11/20 1,720 1,725 1,690 1,701 11,700
2012/11/19 1,740 1,740 1,703 1,721 22,100
2012/11/16 1,729 1,740 1,703 1,730 38,100
2012/11/15 1,699 1,741 1,699 1,730 80,700
2012/11/14 1,677 1,700 1,669 1,699 37,900
2012/11/13 1,676 1,680 1,650 1,665 25,400
2012/11/12 1,684 1,685 1,668 1,682 28,800
2012/11/09 1,680 1,683 1,663 1,683 18,800
2012/11/08 1,682 1,682 1,672 1,679 13,800
2012/11/07 1,688 1,688 1,676 1,683 17,500
2012/11/06 1,686 1,690 1,667 1,689 13,000
2012/11/05 1,671 1,687 1,663 1,686 46,400
2012/11/02 1,672 1,707 1,672 1,704 60,900
2012/11/01 1,648 1,662 1,640 1,658 18,700
2012/10/31 1,625 1,645 1,618 1,645 18,200
2012/10/30 1,627 1,643 1,605 1,621 17,100
2012/10/29 1,635 1,642 1,624 1,624 5,900
2012/10/26 1,635 1,636 1,623 1,635 6,100
2012/10/25 1,632 1,638 1,615 1,635 10,500
2012/10/24 1,642 1,649 1,625 1,638 10,600
2012/10/23 1,654 1,654 1,636 1,636 7,300
2012/10/22 1,651 1,658 1,629 1,654 12,700
2012/10/19 1,628 1,649 1,620 1,649 13,800
2012/10/18 1,625 1,635 1,620 1,628 13,200
2012/10/17 1,623 1,625 1,614 1,625 9,600
2012/10/16 1,622 1,636 1,620 1,623 15,900
2012/10/15 1,644 1,649 1,619 1,639 7,900
2012/10/12 1,611 1,649 1,611 1,630 26,100
2012/10/11 1,640 1,649 1,602 1,606 54,000
2012/10/10 1,720 1,720 1,670 1,670 18,600
2012/10/09 1,718 1,725 1,705 1,710 7,900
2012/10/05 1,730 1,730 1,701 1,711 4,200
2012/10/04 1,728 1,730 1,688 1,730 5,400
2012/10/03 1,728 1,735 1,721 1,730 3,200
2012/10/02 1,742 1,742 1,710 1,720 4,900
2012/10/01 1,700 1,745 1,700 1,706 11,100
2012/09/28 1,676 1,730 1,676 1,684 18,300
2012/09/27 1,740 1,740 1,671 1,682 37,300
2012/09/26 1,696 1,755 1,691 1,740 5,400
2012/09/25 1,771 1,771 1,730 1,736 4,700
2012/09/24 1,760 1,775 1,752 1,768 8,900
2012/09/21 1,692 1,770 1,690 1,750 15,600
2012/09/20 1,770 1,770 1,661 1,680 34,500
2012/09/19 1,846 1,850 1,798 1,800 5,100
2012/09/18 1,846 1,850 1,840 1,850 2,500
2012/09/14 1,847 1,870 1,846 1,846 3,600
2012/09/13 1,844 1,865 1,844 1,848 2,700
2012/09/12 1,840 1,863 1,839 1,856 2,300
2012/09/11 1,862 1,875 1,841 1,841 2,000
2012/09/10 1,863 1,898 1,850 1,875 5,100
2012/09/07 1,899 1,900 1,870 1,898 4,000
2012/09/06 1,875 1,888 1,855 1,865 3,000
2012/09/05 1,900 1,917 1,877 1,910 900
2012/09/04 1,928 1,947 1,892 1,930 3,600
2012/09/03 1,955 1,955 1,925 1,949 2,600
2012/08/31 1,925 1,946 1,925 1,946 5,500
2012/08/30 1,966 1,967 1,931 1,949 2,800
2012/08/29 1,949 1,966 1,930 1,948 5,500
2012/08/28 1,958 1,966 1,942 1,949 2,900
2012/08/27 1,979 1,979 1,955 1,958 3,500
2012/08/24 1,973 1,974 1,946 1,958 2,500
2012/08/23 1,983 1,983 1,960 1,960 5,700
2012/08/22 1,970 1,978 1,950 1,978 2,500
2012/08/21 1,985 1,989 1,965 1,970 3,200
2012/08/20 1,975 1,985 1,973 1,985 6,500
2012/08/17 1,970 1,989 1,949 1,982 8,800
2012/08/16 1,946 1,980 1,946 1,965 5,700
2012/08/15 1,917 1,978 1,917 1,956 5,600
2012/08/14 1,998 1,999 1,955 1,956 11,600
2012/08/13 1,880 1,950 1,880 1,920 5,700
2012/08/10 1,900 1,915 1,873 1,874 6,100
2012/08/09 1,875 1,899 1,875 1,885 2,400
2012/08/08 1,870 1,912 1,863 1,910 8,600
2012/08/07 1,825 1,879 1,821 1,870 7,500
2012/08/06 1,830 1,836 1,825 1,825 2,000
2012/08/03 1,805 1,819 1,800 1,819 5,900
2012/08/02 1,830 1,840 1,813 1,816 5,200
2012/08/01 1,851 1,857 1,831 1,838 7,000
2012/07/31 1,856 1,883 1,852 1,852 9,200
2012/07/30 1,920 1,920 1,870 1,877 5,400
2012/07/27 1,870 1,950 1,870 1,920 4,200
2012/07/26 1,864 1,877 1,850 1,877 4,200
2012/07/25 1,850 1,886 1,850 1,885 1,600
2012/07/24 1,886 1,887 1,835 1,841 12,300
2012/07/23 1,950 1,950 1,806 1,930 9,200
2012/07/20 1,962 1,963 1,928 1,950 4,500
2012/07/19 1,970 1,982 1,961 1,963 2,400
2012/07/18 1,973 1,980 1,950 1,965 4,300
2012/07/17 2,037 2,037 1,990 1,990 8,000
2012/07/13 1,998 2,033 1,962 2,005 12,500
2012/07/12 1,989 1,989 1,951 1,963 5,100
2012/07/11 1,932 1,978 1,921 1,969 6,200
2012/07/10 1,990 1,990 1,951 1,952 6,600
2012/07/09 2,018 2,022 1,988 2,004 7,300
2012/07/06 2,023 2,049 2,001 2,019 7,200
2012/07/05 2,081 2,088 2,013 2,023 21,700
2012/07/04 2,080 2,090 2,046 2,089 13,800
2012/07/03 2,042 2,109 2,041 2,074 25,800
2012/07/02 2,012 2,072 2,006 2,055 17,900
2012/06/29 1,969 1,998 1,956 1,998 18,800
2012/06/28 1,968 1,968 1,950 1,966 9,800
2012/06/27 1,946 1,969 1,946 1,963 4,100
2012/06/26 1,958 1,958 1,930 1,957 7,300
2012/06/25 1,978 1,978 1,950 1,961 8,900
2012/06/22 1,949 1,968 1,940 1,941 3,500
2012/06/21 1,972 1,972 1,931 1,950 10,500
2012/06/20 1,909 1,980 1,909 1,959 21,600
2012/06/19 1,901 1,915 1,900 1,903 4,700
2012/06/18 1,910 1,913 1,896 1,900 2,700
2012/06/15 1,900 1,920 1,893 1,910 5,900
2012/06/14 1,890 1,905 1,865 1,894 5,500
2012/06/13 1,939 1,940 1,866 1,890 7,600
2012/06/12 1,914 1,926 1,880 1,925 6,300
2012/06/11 1,900 1,928 1,885 1,927 8,800
2012/06/08 1,950 1,950 1,840 1,900 18,000
2012/06/07 1,852 1,945 1,850 1,915 19,900
2012/06/06 1,820 1,848 1,820 1,838 7,300
2012/06/05 1,818 1,820 1,798 1,815 8,900
2012/06/04 1,805 1,805 1,760 1,761 11,700
2012/06/01 1,878 1,940 1,878 1,885 14,600
2012/05/31 1,840 1,900 1,801 1,894 25,900
2012/05/30 1,820 1,869 1,803 1,850 23,200
2012/05/29 1,732 1,811 1,731 1,805 7,000
2012/05/28 1,765 1,765 1,720 1,744 5,200
2012/05/25 1,830 1,830 1,763 1,765 7,200
2012/05/24 1,831 1,837 1,760 1,819 8,000
2012/05/23 1,821 1,844 1,821 1,831 15,800
2012/05/22 1,760 1,840 1,754 1,820 40,500
2012/05/21 1,847 1,860 1,782 1,799 5,800
2012/05/18 1,760 1,848 1,732 1,847 6,700
2012/05/17 1,815 1,940 1,760 1,800 21,300
2012/05/16 1,675 2,074 1,674 1,895 24,700
2012/05/15 1,760 1,760 1,551 1,674 24,800
2012/05/14 1,869 1,869 1,752 1,800 7,000
2012/05/11 1,970 1,999 1,700 1,879 45,200
2012/05/10 1,992 2,010 1,970 1,987 15,300
2012/05/09 2,080 2,095 2,038 2,067 13,400
2012/05/08 2,160 2,200 2,020 2,080 18,100
2012/05/07 2,290 2,290 2,201 2,201 15,200
2012/05/02 2,297 2,297 2,250 2,277 6,900
2012/05/01 2,326 2,350 2,172 2,298 29,100
2012/04/27 2,299 2,320 2,220 2,226 7,700
2012/04/26 2,301 2,349 2,261 2,290 24,600
2012/04/25 2,100 2,299 2,050 2,297 27,100
2012/04/24 2,219 2,219 2,112 2,112 15,600
2012/04/23 2,226 2,260 2,226 2,230 6,600
2012/04/20 2,287 2,287 2,240 2,276 11,500
2012/04/19 2,205 2,270 2,205 2,249 16,000
2012/04/18 2,410 2,418 2,150 2,220 56,800
2012/04/17 2,449 2,449 2,373 2,400 20,900
2012/04/16 2,301 2,486 2,301 2,455 47,500
2012/04/13 2,199 2,377 2,197 2,368 48,700
2012/04/12 2,125 2,199 2,120 2,194 29,200
2012/04/11 2,085 2,134 2,085 2,120 9,400
2012/04/10 2,115 2,144 2,094 2,140 11,900
2012/04/09 2,087 2,119 2,034 2,115 17,000
2012/04/06 2,096 2,096 2,068 2,086 11,500
2012/04/05 2,071 2,110 2,040 2,084 21,300
2012/04/04 2,080 2,170 2,023 2,120 51,300
2012/04/03 2,063 2,145 2,061 2,080 63,100
2012/04/02 1,917 2,030 1,901 2,013 66,500
2012/03/30 1,799 1,930 1,799 1,914 61,700
2012/03/29 1,694 1,759 1,680 1,759 37,500
2012/03/28 1,675 1,690 1,650 1,690 11,600
2012/03/27 1,630 1,689 1,598 1,688 38,200
2012/03/26 1,629 1,633 1,610 1,616 3,200
2012/03/23 1,610 1,639 1,601 1,639 9,200
2012/03/22 1,603 1,634 1,603 1,629 8,000
2012/03/21 1,600 1,623 1,597 1,623 12,800
2012/03/19 1,650 1,650 1,575 1,608 14,100
2012/03/16 1,613 1,649 1,602 1,649 12,600
2012/03/15 1,669 1,669 1,595 1,620 31,600
2012/03/14 1,630 1,669 1,601 1,667 60,700
2012/03/13 1,513 1,642 1,513 1,625 110,800
2012/03/12 1,479 1,495 1,479 1,489 19,000
2012/03/09 1,459 1,478 1,459 1,464 7,900
2012/03/08 1,457 1,470 1,457 1,470 6,100
2012/03/07 1,451 1,475 1,450 1,474 8,400
2012/03/06 1,448 1,477 1,441 1,470 44,300
2012/03/05 1,485 1,490 1,475 1,490 17,500
2012/03/02 1,489 1,490 1,470 1,486 7,100
2012/03/01 1,465 1,490 1,465 1,488 16,300
2012/02/29 1,470 1,477 1,460 1,464 24,800
2012/02/28 1,456 1,456 1,438 1,450 3,900
2012/02/27 1,435 1,461 1,426 1,456 14,400
2012/02/24 1,395 1,435 1,395 1,425 9,000
2012/02/23 1,385 1,385 1,375 1,383 1,600
2012/02/22 1,401 1,402 1,374 1,385 7,200
2012/02/21 1,409 1,409 1,363 1,371 7,800
2012/02/20 1,359 1,369 1,349 1,349 3,200
2012/02/17 1,370 1,370 1,351 1,368 4,000
2012/02/16 1,366 1,397 1,350 1,360 6,000
2012/02/15 1,311 1,368 1,311 1,368 2,600
2012/02/14 1,287 1,300 1,287 1,300 1,800
2012/02/13 1,288 1,288 1,280 1,280 400
2012/02/10 1,290 1,290 1,288 1,288 500
2012/02/09 1,291 1,300 1,291 1,291 800
2012/02/08 1,325 1,330 1,290 1,300 3,300
2012/02/07 1,330 1,331 1,321 1,325 1,300
2012/02/06 1,354 1,354 1,325 1,330 2,700
2012/02/03 1,326 1,330 1,326 1,326 700
2012/02/02 1,376 1,376 1,315 1,320 2,900
2012/02/01 1,381 1,395 1,375 1,377 5,600
2012/01/31 1,350 1,400 1,350 1,376 21,100
2012/01/30 1,348 1,349 1,326 1,342 4,300
2012/01/27 1,278 1,330 1,272 1,329 11,700
2012/01/26 1,235 1,275 1,235 1,275 8,100
2012/01/25 1,213 1,248 1,213 1,235 2,600
2012/01/24 1,206 1,235 1,206 1,217 1,700
2012/01/23 1,210 1,250 1,178 1,200 4,100
2012/01/20 1,190 1,237 1,190 1,210 9,600
2012/01/19 1,166 1,181 1,160 1,181 3,500
2012/01/18 1,150 1,158 1,137 1,158 6,900
2012/01/17 1,077 1,120 1,077 1,115 4,300
2012/01/16 1,056 1,073 1,051 1,073 1,600
2012/01/13 1,065 1,065 1,051 1,051 400
2012/01/12 1,062 1,062 1,050 1,050 900
2012/01/11 1,067 1,068 1,065 1,065 500
2012/01/10 1,062 1,062 1,054 1,054 400
2012/01/06 1,061 1,061 1,060 1,061 700
2012/01/05 1,060 1,060 1,060 1,060 100
2012/01/04 1,068 1,068 1,059 1,060 5,200

このページの先頭へ