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
2015/12/30 1,100 1,117 1,100 1,110 63,800
2015/12/29 1,077 1,094 1,053 1,093 50,300
2015/12/28 1,040 1,084 1,040 1,077 50,100
2015/12/25 1,032 1,058 1,031 1,036 86,500
2015/12/24 1,064 1,073 1,035 1,041 123,600
2015/12/22 1,073 1,091 1,066 1,071 79,600
2015/12/21 1,100 1,110 1,085 1,093 53,500
2015/12/18 1,124 1,147 1,112 1,115 108,900
2015/12/17 1,112 1,126 1,095 1,122 93,300
2015/12/16 1,099 1,099 1,075 1,091 50,200
2015/12/15 1,124 1,124 1,077 1,080 74,100
2015/12/14 1,087 1,101 1,080 1,098 74,100
2015/12/11 1,130 1,133 1,114 1,122 90,900
2015/12/10 1,099 1,122 1,095 1,115 72,300
2015/12/09 1,116 1,125 1,102 1,108 71,600
2015/12/08 1,155 1,172 1,124 1,128 111,400
2015/12/07 1,142 1,171 1,138 1,156 197,700
2015/12/04 1,121 1,128 1,104 1,124 108,400
2015/12/03 1,148 1,153 1,126 1,145 110,600
2015/12/02 1,125 1,158 1,124 1,132 178,700
2015/12/01 1,110 1,122 1,100 1,116 125,100
2015/11/30 1,117 1,124 1,091 1,100 87,600
2015/11/27 1,096 1,117 1,096 1,117 94,300
2015/11/26 1,108 1,115 1,089 1,092 86,100
2015/11/25 1,094 1,117 1,085 1,108 125,600
2015/11/24 1,079 1,095 1,069 1,084 109,800
2015/11/20 1,090 1,092 1,056 1,084 62,300
2015/11/19 1,098 1,104 1,088 1,094 77,700
2015/11/18 1,098 1,105 1,077 1,093 97,400
2015/11/17 1,082 1,106 1,070 1,090 152,700
2015/11/16 1,079 1,088 1,056 1,082 182,600
2015/11/13 970 1,078 965 1,072 351,900
2015/11/12 954 964 950 958 54,200
2015/11/11 958 962 948 957 47,500
2015/11/10 952 965 952 958 28,100
2015/11/09 978 978 959 963 65,500
2015/11/06 971 976 950 965 51,200
2015/11/05 971 986 964 969 93,700
2015/11/04 929 981 929 971 189,100
2015/11/02 925 925 907 912 44,800
2015/10/30 947 947 925 929 38,400
2015/10/29 935 941 923 937 48,300
2015/10/28 945 945 929 933 45,600
2015/10/27 950 953 940 942 31,000
2015/10/26 968 968 943 950 66,700
2015/10/23 964 964 951 959 42,400
2015/10/22 939 961 936 947 33,300
2015/10/21 927 945 925 945 47,600
2015/10/20 948 948 920 927 29,800
2015/10/19 949 949 933 938 27,200
2015/10/16 958 962 946 947 34,400
2015/10/15 921 963 921 945 39,700
2015/10/14 950 951 928 936 46,900
2015/10/13 942 965 942 959 36,400
2015/10/09 939 951 935 951 27,600
2015/10/08 957 957 929 938 24,300
2015/10/07 936 960 931 957 66,500
2015/10/06 940 940 919 925 66,800
2015/10/05 925 934 914 922 49,000
2015/10/02 925 925 908 923 74,500
2015/10/01 932 943 906 937 69,000
2015/09/30 926 934 902 930 72,500
2015/09/29 929 934 906 909 75,200
2015/09/28 906 946 903 943 75,800
2015/09/25 882 907 861 906 63,600
2015/09/24 886 905 883 884 51,000
2015/09/18 914 916 888 895 50,600
2015/09/17 902 930 902 917 37,200
2015/09/16 922 940 901 907 49,700
2015/09/15 936 947 892 913 136,500
2015/09/14 946 968 920 928 53,900
2015/09/11 948 998 939 956 301,300
2015/09/10 851 938 849 934 127,000
2015/09/09 851 870 848 868 49,200
2015/09/08 840 856 824 825 39,600
2015/09/07 845 862 831 844 60,800
2015/09/04 875 887 850 860 82,300
2015/09/03 892 899 876 878 75,600
2015/09/02 870 910 870 885 61,800
2015/09/01 937 938 901 901 66,600
2015/08/31 960 963 939 952 59,900
2015/08/28 941 958 935 952 67,700
2015/08/27 931 949 910 915 91,300
2015/08/26 870 907 870 900 96,100
2015/08/25 799 921 799 880 202,000
2015/08/24 975 988 931 933 176,500
2015/08/21 1,004 1,016 1,001 1,007 123,500
2015/08/20 1,050 1,059 1,026 1,026 62,700
2015/08/19 1,059 1,083 1,048 1,058 128,200
2015/08/18 1,040 1,065 1,036 1,059 92,600
2015/08/17 1,020 1,045 1,016 1,042 77,100
2015/08/14 1,025 1,025 1,010 1,017 72,100
2015/08/13 1,011 1,030 1,010 1,022 108,500
2015/08/12 1,010 1,034 1,008 1,014 139,300
2015/08/11 1,023 1,033 1,018 1,026 96,300
2015/08/10 1,034 1,034 1,016 1,023 87,000
2015/08/07 1,026 1,040 1,023 1,034 94,100
2015/08/06 1,033 1,040 1,027 1,027 60,100
2015/08/05 1,024 1,038 1,024 1,031 72,600
2015/08/04 1,055 1,056 1,009 1,019 213,900
2015/08/03 1,059 1,073 1,040 1,045 145,800
2015/07/31 1,097 1,113 1,085 1,089 94,000
2015/07/30 1,065 1,073 1,061 1,068 41,800
2015/07/29 1,070 1,075 1,050 1,061 38,000
2015/07/28 1,062 1,073 1,046 1,063 98,900
2015/07/27 1,111 1,120 1,088 1,091 82,500
2015/07/24 1,078 1,128 1,078 1,107 165,600
2015/07/23 1,075 1,086 1,062 1,076 61,400
2015/07/22 1,057 1,073 1,049 1,060 62,500
2015/07/21 1,066 1,066 1,049 1,054 27,400
2015/07/17 1,063 1,063 1,045 1,057 39,200
2015/07/16 1,084 1,084 1,050 1,055 75,900
2015/07/15 1,080 1,086 1,069 1,081 61,500
2015/07/14 1,045 1,080 1,045 1,066 66,400
2015/07/13 1,033 1,048 1,030 1,039 33,400
2015/07/10 1,041 1,065 1,030 1,037 67,600
2015/07/09 1,020 1,047 990 1,044 157,700
2015/07/08 1,070 1,078 1,031 1,035 98,400
2015/07/07 1,083 1,104 1,075 1,080 60,200
2015/07/06 1,063 1,089 1,063 1,067 78,000
2015/07/03 1,106 1,106 1,079 1,085 58,200
2015/07/02 1,115 1,119 1,099 1,104 88,000
2015/07/01 1,085 1,101 1,072 1,095 44,500
2015/06/30 1,080 1,088 1,069 1,087 70,800
2015/06/29 1,037 1,086 1,035 1,067 95,800
2015/06/26 1,110 1,115 1,090 1,097 140,300
2015/06/25 1,100 1,118 1,098 1,117 112,100
2015/06/24 1,092 1,115 1,090 1,112 195,800
2015/06/23 1,068 1,091 1,064 1,089 183,800
2015/06/22 1,052 1,064 1,050 1,064 60,400
2015/06/19 1,060 1,080 1,043 1,055 112,700
2015/06/18 1,058 1,058 1,041 1,041 54,600
2015/06/17 1,057 1,059 1,050 1,057 46,800
2015/06/16 1,051 1,065 1,047 1,051 88,100
2015/06/15 1,040 1,050 1,036 1,048 42,000
2015/06/12 1,057 1,057 1,035 1,046 126,400
2015/06/11 1,030 1,061 1,027 1,056 129,500
2015/06/10 1,022 1,033 1,021 1,026 92,000
2015/06/09 1,043 1,045 1,022 1,026 137,200
2015/06/08 1,051 1,051 1,043 1,045 54,300
2015/06/05 1,042 1,052 1,035 1,047 58,300
2015/06/04 1,057 1,058 1,044 1,046 68,100
2015/06/03 1,025 1,058 1,020 1,057 207,300
2015/06/02 1,029 1,040 1,022 1,036 111,600
2015/06/01 1,032 1,040 1,028 1,030 91,500
2015/05/29 1,036 1,044 1,030 1,039 117,100
2015/05/28 1,060 1,062 1,032 1,039 195,000
2015/05/27 1,062 1,065 1,055 1,060 35,700
2015/05/26 1,070 1,075 1,057 1,062 86,000
2015/05/25 1,064 1,073 1,058 1,068 98,200
2015/05/22 1,055 1,064 1,049 1,057 73,100
2015/05/21 1,053 1,058 1,049 1,054 57,500
2015/05/20 1,050 1,059 1,042 1,049 115,000
2015/05/19 1,058 1,064 1,045 1,048 85,700
2015/05/18 1,043 1,063 1,043 1,058 81,300
2015/05/15 1,068 1,068 1,042 1,044 104,400
2015/05/14 1,067 1,076 1,060 1,062 65,100
2015/05/13 1,057 1,064 1,050 1,060 73,500
2015/05/12 1,056 1,061 1,041 1,057 89,400
2015/05/11 1,076 1,077 1,055 1,057 87,000
2015/05/08 1,050 1,071 1,047 1,066 99,700
2015/05/07 1,058 1,064 1,037 1,040 179,100
2015/05/01 1,110 1,110 1,054 1,066 338,900
2015/04/30 1,112 1,141 1,110 1,127 134,700
2015/04/28 1,123 1,138 1,115 1,118 265,500
2015/04/27 1,140 1,141 1,125 1,134 91,300
2015/04/24 1,142 1,147 1,137 1,141 75,000
2015/04/23 1,141 1,153 1,141 1,148 54,200
2015/04/22 1,137 1,146 1,133 1,141 107,000
2015/04/21 1,158 1,166 1,128 1,141 132,200
2015/04/20 1,151 1,172 1,137 1,162 102,000
2015/04/17 1,167 1,173 1,158 1,163 132,400
2015/04/16 1,150 1,171 1,146 1,171 104,100
2015/04/15 1,150 1,166 1,131 1,158 182,400
2015/04/14 1,116 1,158 1,109 1,155 301,300
2015/04/13 1,104 1,117 1,084 1,089 155,400
2015/04/10 1,101 1,111 1,072 1,104 161,000
2015/04/09 1,127 1,129 1,111 1,117 99,800
2015/04/08 1,114 1,129 1,101 1,107 130,500
2015/04/07 1,085 1,114 1,085 1,114 189,200
2015/04/06 1,084 1,084 1,067 1,073 53,600
2015/04/03 1,075 1,082 1,063 1,080 69,900
2015/04/02 1,062 1,085 1,056 1,075 143,700
2015/04/01 1,060 1,075 1,053 1,061 204,400
2015/03/31 1,056 1,062 1,046 1,049 130,100
2015/03/30 1,050 1,053 1,025 1,039 147,700
2015/03/27 1,076 1,090 1,042 1,053 124,300
2015/03/26 1,101 1,107 1,088 1,095 140,200
2015/03/25 1,059 1,103 1,052 1,092 256,300
2015/03/24 1,061 1,065 1,048 1,062 193,400
2015/03/23 1,050 1,067 1,047 1,059 221,700
2015/03/20 1,049 1,049 1,038 1,043 105,800
2015/03/19 1,043 1,043 1,018 1,036 126,900
2015/03/18 1,050 1,060 1,027 1,033 127,200
2015/03/17 1,052 1,054 1,040 1,046 167,700
2015/03/16 1,016 1,042 1,016 1,036 160,700
2015/03/13 1,008 1,021 1,007 1,012 161,800
2015/03/12 1,009 1,016 1,005 1,009 243,900
2015/03/11 1,005 1,016 1,002 1,008 127,000
2015/03/10 1,011 1,018 1,007 1,011 124,100
2015/03/09 1,010 1,015 1,006 1,008 133,900
2015/03/06 1,020 1,022 1,011 1,017 121,900
2015/03/05 1,036 1,038 1,006 1,012 360,100
2015/03/04 1,050 1,052 1,020 1,022 323,900
2015/03/03 1,081 1,088 1,057 1,063 218,700
2015/03/02 1,069 1,080 1,053 1,074 205,400
2015/02/27 1,060 1,088 1,060 1,078 330,900
2015/02/26 1,041 1,056 1,035 1,054 169,400
2015/02/25 1,040 1,052 1,036 1,040 149,800
2015/02/24 1,030 1,045 1,030 1,039 160,300
2015/02/23 1,043 1,043 1,023 1,030 134,700
2015/02/20 1,030 1,045 1,030 1,043 151,300
2015/02/19 1,020 1,034 1,017 1,027 114,000
2015/02/18 1,043 1,045 1,011 1,016 199,400
2015/02/17 1,008 1,043 1,008 1,035 217,300
2015/02/16 1,015 1,025 1,007 1,010 189,400
2015/02/13 1,020 1,024 1,007 1,015 221,200
2015/02/12 1,033 1,049 1,025 1,027 155,300
2015/02/10 1,035 1,057 1,028 1,033 120,500
2015/02/09 1,041 1,061 1,041 1,045 93,300
2015/02/06 1,045 1,069 1,035 1,042 110,800
2015/02/05 1,051 1,065 1,030 1,043 94,900
2015/02/04 1,051 1,086 1,044 1,061 143,700
2015/02/03 1,061 1,070 1,027 1,035 174,900
2015/02/02 1,024 1,095 1,005 1,074 265,100
2015/01/30 1,149 1,151 1,116 1,137 106,100
2015/01/29 1,150 1,165 1,146 1,148 58,000
2015/01/28 1,138 1,165 1,134 1,160 79,900
2015/01/27 1,167 1,177 1,149 1,155 66,900
2015/01/26 1,150 1,165 1,150 1,156 51,000
2015/01/23 1,140 1,181 1,134 1,172 94,200
2015/01/22 1,139 1,145 1,124 1,140 47,300
2015/01/21 1,128 1,160 1,126 1,155 112,500
2015/01/20 1,122 1,142 1,117 1,129 133,300
2015/01/19 1,155 1,158 1,133 1,137 56,900
2015/01/16 1,153 1,165 1,110 1,147 210,200
2015/01/15 1,162 1,176 1,150 1,173 87,100
2015/01/14 1,169 1,186 1,162 1,168 42,700
2015/01/13 1,164 1,189 1,160 1,187 138,900
2015/01/09 1,200 1,203 1,155 1,160 183,900
2015/01/08 1,201 1,207 1,190 1,192 98,900
2015/01/07 1,203 1,208 1,191 1,195 104,900
2015/01/06 1,220 1,221 1,209 1,210 76,200
2015/01/05 1,243 1,243 1,217 1,233 44,800

このページの先頭へ