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
2016/12/30 1,266 1,288 1,260 1,282 43,300
2016/12/29 1,309 1,309 1,256 1,278 66,400
2016/12/28 1,281 1,326 1,278 1,313 171,900
2016/12/27 1,276 1,278 1,266 1,275 90,300
2016/12/26 1,267 1,282 1,262 1,274 74,400
2016/12/22 1,250 1,262 1,240 1,253 97,000
2016/12/21 1,255 1,262 1,248 1,250 66,100
2016/12/20 1,247 1,259 1,247 1,255 70,900
2016/12/19 1,240 1,248 1,239 1,241 41,500
2016/12/16 1,241 1,250 1,234 1,239 83,100
2016/12/15 1,238 1,244 1,228 1,238 88,100
2016/12/14 1,239 1,239 1,230 1,236 46,900
2016/12/13 1,225 1,243 1,221 1,241 99,200
2016/12/12 1,233 1,233 1,224 1,232 61,200
2016/12/09 1,227 1,234 1,225 1,232 104,000
2016/12/08 1,226 1,231 1,215 1,230 69,100
2016/12/07 1,221 1,230 1,210 1,220 60,800
2016/12/06 1,230 1,236 1,206 1,206 89,500
2016/12/05 1,216 1,230 1,216 1,226 80,200
2016/12/02 1,234 1,240 1,220 1,236 67,300
2016/12/01 1,230 1,245 1,229 1,236 143,100
2016/11/30 1,220 1,230 1,210 1,228 92,800
2016/11/29 1,213 1,217 1,202 1,211 45,400
2016/11/28 1,181 1,214 1,177 1,213 143,100
2016/11/25 1,175 1,181 1,161 1,180 118,900
2016/11/24 1,167 1,177 1,159 1,175 145,400
2016/11/22 1,165 1,173 1,154 1,164 50,000
2016/11/21 1,150 1,168 1,139 1,165 74,500
2016/11/18 1,150 1,155 1,131 1,155 78,500
2016/11/17 1,126 1,133 1,109 1,129 91,700
2016/11/16 1,124 1,129 1,116 1,127 36,600
2016/11/15 1,113 1,118 1,103 1,114 61,400
2016/11/14 1,110 1,110 1,097 1,101 22,600
2016/11/11 1,123 1,134 1,086 1,092 47,700
2016/11/10 1,120 1,135 1,106 1,123 89,200
2016/11/09 1,119 1,127 1,038 1,051 132,800
2016/11/08 1,088 1,113 1,081 1,112 81,600
2016/11/07 1,083 1,095 1,079 1,087 57,800
2016/11/04 1,130 1,130 1,063 1,077 158,400
2016/11/02 1,143 1,148 1,135 1,138 40,700
2016/11/01 1,170 1,170 1,149 1,155 61,000
2016/10/31 1,149 1,168 1,144 1,165 73,800
2016/10/28 1,155 1,158 1,144 1,150 72,800
2016/10/27 1,138 1,148 1,134 1,148 48,700
2016/10/26 1,131 1,138 1,103 1,133 75,400
2016/10/25 1,132 1,134 1,123 1,131 40,100
2016/10/24 1,130 1,138 1,126 1,131 37,700
2016/10/21 1,131 1,132 1,124 1,130 23,500
2016/10/20 1,131 1,131 1,125 1,130 27,600
2016/10/19 1,128 1,132 1,125 1,130 24,500
2016/10/18 1,130 1,132 1,124 1,131 21,200
2016/10/17 1,134 1,134 1,123 1,130 15,700
2016/10/14 1,130 1,137 1,125 1,134 28,900
2016/10/13 1,140 1,140 1,129 1,138 20,900
2016/10/12 1,122 1,137 1,120 1,130 31,600
2016/10/11 1,124 1,136 1,124 1,130 12,100
2016/10/07 1,143 1,148 1,062 1,124 55,900
2016/10/06 1,155 1,155 1,141 1,144 31,500
2016/10/05 1,160 1,164 1,143 1,148 39,500
2016/10/04 1,151 1,154 1,143 1,151 59,800
2016/10/03 1,155 1,159 1,140 1,145 46,200
2016/09/30 1,169 1,169 1,146 1,148 56,700
2016/09/29 1,170 1,186 1,158 1,185 93,800
2016/09/28 1,148 1,168 1,140 1,166 44,900
2016/09/27 1,138 1,161 1,133 1,161 95,100
2016/09/26 1,148 1,155 1,140 1,146 55,400
2016/09/23 1,144 1,149 1,134 1,147 41,700
2016/09/21 1,122 1,143 1,119 1,143 54,100
2016/09/20 1,126 1,137 1,120 1,130 51,100
2016/09/16 1,115 1,131 1,104 1,131 69,800
2016/09/15 1,105 1,112 1,099 1,106 54,700
2016/09/14 1,109 1,112 1,101 1,110 115,400
2016/09/13 1,111 1,111 1,100 1,105 47,700
2016/09/12 1,105 1,114 1,102 1,107 56,900
2016/09/09 1,138 1,138 1,115 1,117 61,700
2016/09/08 1,145 1,148 1,135 1,144 64,800
2016/09/07 1,110 1,148 1,110 1,146 68,200
2016/09/06 1,106 1,113 1,100 1,110 46,900
2016/09/05 1,118 1,120 1,102 1,102 53,500
2016/09/02 1,133 1,135 1,117 1,119 32,900
2016/09/01 1,143 1,143 1,122 1,131 66,300
2016/08/31 1,130 1,148 1,110 1,148 83,300
2016/08/30 1,130 1,143 1,124 1,136 68,800
2016/08/29 1,139 1,149 1,126 1,136 44,000
2016/08/26 1,138 1,152 1,127 1,127 23,200
2016/08/25 1,130 1,152 1,130 1,144 37,900
2016/08/24 1,134 1,150 1,133 1,142 33,900
2016/08/23 1,147 1,149 1,122 1,128 61,200
2016/08/22 1,127 1,164 1,120 1,156 89,000
2016/08/19 1,112 1,123 1,110 1,120 27,700
2016/08/18 1,126 1,136 1,110 1,112 40,400
2016/08/17 1,082 1,139 1,082 1,136 118,300
2016/08/16 1,133 1,140 1,097 1,097 46,800
2016/08/15 1,125 1,134 1,120 1,130 35,900
2016/08/12 1,118 1,120 1,111 1,115 54,100
2016/08/10 1,126 1,131 1,112 1,114 63,000
2016/08/09 1,120 1,147 1,118 1,134 72,200
2016/08/08 1,120 1,143 1,115 1,121 81,900
2016/08/05 1,130 1,130 1,106 1,115 95,300
2016/08/04 1,100 1,131 1,093 1,121 227,000
2016/08/03 1,052 1,081 1,020 1,062 66,300
2016/08/02 1,094 1,094 1,081 1,081 33,800
2016/08/01 1,100 1,108 1,091 1,094 43,800
2016/07/29 1,120 1,120 1,084 1,114 58,800
2016/07/28 1,116 1,124 1,102 1,119 55,200
2016/07/27 1,107 1,120 1,091 1,120 98,800
2016/07/26 1,107 1,112 1,089 1,098 44,700
2016/07/25 1,117 1,133 1,109 1,117 58,400
2016/07/22 1,107 1,115 1,100 1,112 43,800
2016/07/21 1,110 1,126 1,102 1,119 68,700
2016/07/20 1,088 1,109 1,073 1,109 77,300
2016/07/19 1,090 1,096 1,083 1,095 21,900
2016/07/15 1,117 1,117 1,070 1,084 60,300
2016/07/14 1,070 1,106 1,068 1,098 107,200
2016/07/13 1,066 1,072 1,061 1,071 64,000
2016/07/12 1,060 1,063 1,049 1,051 85,800
2016/07/11 1,005 1,052 995 1,045 79,700
2016/07/08 1,000 1,008 990 990 94,100
2016/07/07 997 1,009 990 999 67,800
2016/07/06 996 1,009 989 1,006 61,100
2016/07/05 999 1,009 994 1,006 40,100
2016/07/04 995 1,006 977 1,000 129,000
2016/07/01 964 995 964 991 69,800
2016/06/30 956 968 956 959 68,600
2016/06/29 944 944 925 941 108,500
2016/06/28 923 936 913 929 97,300
2016/06/27 937 940 924 924 141,400
2016/06/24 1,002 1,008 938 947 214,700
2016/06/23 984 1,008 981 1,004 89,700
2016/06/22 998 998 982 985 72,500
2016/06/21 992 997 980 988 54,900
2016/06/20 987 1,002 979 997 62,800
2016/06/17 966 986 963 972 90,400
2016/06/16 988 993 960 962 123,700
2016/06/15 990 990 968 973 130,600
2016/06/14 1,004 1,007 991 995 117,400
2016/06/13 1,017 1,017 1,000 1,002 91,100
2016/06/10 1,022 1,032 1,018 1,027 98,800
2016/06/09 1,016 1,026 1,013 1,022 88,400
2016/06/08 1,035 1,035 1,010 1,028 124,900
2016/06/07 1,050 1,050 1,036 1,040 72,000
2016/06/06 1,050 1,057 1,043 1,050 61,700
2016/06/03 1,053 1,068 1,050 1,065 80,500
2016/06/02 1,080 1,084 1,057 1,058 57,400
2016/06/01 1,092 1,101 1,077 1,091 119,600
2016/05/31 1,100 1,104 1,085 1,104 56,900
2016/05/30 1,093 1,099 1,076 1,097 91,600
2016/05/27 1,094 1,099 1,080 1,093 31,800
2016/05/26 1,085 1,096 1,074 1,086 71,100
2016/05/25 1,111 1,111 1,085 1,088 43,800
2016/05/24 1,101 1,103 1,082 1,100 73,400
2016/05/23 1,133 1,138 1,094 1,103 55,700
2016/05/20 1,088 1,123 1,082 1,122 139,900
2016/05/19 1,108 1,116 1,082 1,087 79,800
2016/05/18 1,116 1,124 1,091 1,101 107,800
2016/05/17 1,075 1,101 1,065 1,101 103,900
2016/05/16 1,052 1,087 1,052 1,070 84,000
2016/05/13 1,076 1,076 1,048 1,050 118,900
2016/05/12 1,079 1,081 1,062 1,081 58,700
2016/05/11 1,093 1,094 1,069 1,084 76,900
2016/05/10 1,077 1,090 1,065 1,086 95,800
2016/05/09 1,085 1,086 1,062 1,076 120,900
2016/05/06 1,072 1,079 1,056 1,074 135,500
2016/05/02 1,078 1,108 1,050 1,061 176,000
2016/04/28 1,192 1,198 1,150 1,159 149,400
2016/04/27 1,189 1,203 1,184 1,193 185,900
2016/04/26 1,176 1,186 1,170 1,179 67,200
2016/04/25 1,186 1,197 1,171 1,183 73,700
2016/04/22 1,201 1,203 1,171 1,188 116,900
2016/04/21 1,219 1,223 1,203 1,208 144,300
2016/04/20 1,228 1,240 1,196 1,205 67,900
2016/04/19 1,235 1,261 1,213 1,221 186,600
2016/04/18 1,208 1,230 1,195 1,222 281,300
2016/04/15 1,179 1,217 1,169 1,196 214,400
2016/04/14 1,167 1,200 1,156 1,189 335,900
2016/04/13 1,134 1,157 1,124 1,154 98,100
2016/04/12 1,120 1,138 1,106 1,126 80,900
2016/04/11 1,091 1,126 1,077 1,120 90,400
2016/04/08 1,077 1,107 1,067 1,098 77,800
2016/04/07 1,101 1,122 1,074 1,097 62,000
2016/04/06 1,090 1,106 1,082 1,098 71,800
2016/04/05 1,108 1,123 1,098 1,098 59,100
2016/04/04 1,111 1,143 1,060 1,132 105,600
2016/04/01 1,155 1,156 1,116 1,119 77,200
2016/03/31 1,165 1,176 1,143 1,144 172,100
2016/03/30 1,167 1,170 1,154 1,163 80,100
2016/03/29 1,135 1,175 1,135 1,170 267,200
2016/03/28 1,132 1,177 1,121 1,138 224,300
2016/03/25 1,111 1,123 1,106 1,120 70,700
2016/03/24 1,094 1,137 1,091 1,123 245,000
2016/03/23 1,099 1,104 1,076 1,091 69,400
2016/03/22 1,085 1,093 1,080 1,092 67,100
2016/03/18 1,090 1,092 1,060 1,065 81,100
2016/03/17 1,100 1,111 1,083 1,090 59,000
2016/03/16 1,095 1,104 1,089 1,095 60,700
2016/03/15 1,106 1,118 1,086 1,101 64,400
2016/03/14 1,100 1,108 1,087 1,105 72,300
2016/03/11 1,061 1,098 1,056 1,095 95,200
2016/03/10 1,035 1,068 1,031 1,068 58,800
2016/03/09 1,022 1,028 1,010 1,024 40,500
2016/03/08 1,040 1,047 1,008 1,032 54,200
2016/03/07 1,063 1,066 1,038 1,041 23,700
2016/03/04 1,042 1,074 1,040 1,059 49,800
2016/03/03 1,045 1,047 1,021 1,040 42,100
2016/03/02 1,032 1,052 1,027 1,048 48,500
2016/03/01 1,000 1,016 994 1,002 39,800
2016/02/29 1,020 1,024 992 1,000 49,500
2016/02/26 1,009 1,020 996 1,001 25,100
2016/02/25 988 1,012 988 1,002 42,900
2016/02/24 978 1,004 970 988 67,000
2016/02/23 988 1,005 978 983 48,100
2016/02/22 950 983 950 982 37,700
2016/02/19 969 974 936 950 78,400
2016/02/18 969 979 956 970 80,100
2016/02/17 936 958 922 944 63,800
2016/02/16 961 965 935 937 155,800
2016/02/15 960 978 936 970 102,400
2016/02/12 946 964 920 932 146,900
2016/02/10 1,020 1,026 983 991 149,600
2016/02/09 1,022 1,022 991 1,007 88,300
2016/02/08 1,021 1,066 1,021 1,062 42,300
2016/02/05 1,018 1,033 1,012 1,029 64,100
2016/02/04 1,064 1,079 1,038 1,041 59,300
2016/02/03 1,065 1,074 1,050 1,065 82,900
2016/02/02 1,126 1,126 1,085 1,092 67,500
2016/02/01 1,142 1,147 1,122 1,145 84,500
2016/01/29 1,119 1,150 1,067 1,142 142,300
2016/01/28 1,072 1,106 1,066 1,100 86,700
2016/01/27 1,050 1,076 1,050 1,076 36,400
2016/01/26 1,019 1,057 1,017 1,038 57,600
2016/01/25 1,034 1,054 1,002 1,049 75,400
2016/01/22 1,000 1,037 994 1,035 89,200
2016/01/21 985 1,017 973 974 86,000
2016/01/20 1,023 1,041 985 989 60,000
2016/01/19 1,009 1,039 1,007 1,027 31,700
2016/01/18 992 1,025 992 1,014 30,200
2016/01/15 1,040 1,057 1,016 1,026 74,600
2016/01/14 1,021 1,040 1,011 1,031 75,000
2016/01/13 1,000 1,065 1,000 1,056 67,900
2016/01/12 1,016 1,024 993 995 96,800
2016/01/08 1,046 1,073 1,035 1,045 70,300
2016/01/07 1,050 1,075 1,045 1,056 72,200
2016/01/06 1,087 1,099 1,037 1,051 74,100
2016/01/05 1,076 1,099 1,058 1,089 84,000
2016/01/04 1,105 1,120 1,076 1,076 43,100

このページの先頭へ