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
2018/12/28 2,658 2,690 2,613 2,642 110,300
2018/12/27 2,638 2,675 2,547 2,649 154,400
2018/12/26 2,350 2,486 2,337 2,450 112,200
2018/12/25 2,335 2,465 2,319 2,323 113,200
2018/12/21 2,599 2,599 2,528 2,585 97,400
2018/12/20 2,620 2,668 2,562 2,580 150,900
2018/12/19 2,625 2,767 2,615 2,670 262,900
2018/12/18 2,642 2,659 2,514 2,527 106,100
2018/12/17 2,783 2,783 2,696 2,696 99,100
2018/12/14 2,841 2,847 2,804 2,808 118,200
2018/12/13 2,760 2,845 2,744 2,839 126,900
2018/12/12 2,700 2,735 2,668 2,733 73,500
2018/12/11 2,694 2,720 2,651 2,668 74,400
2018/12/10 2,698 2,716 2,651 2,693 68,500
2018/12/07 2,689 2,784 2,689 2,749 207,300
2018/12/06 2,600 2,674 2,595 2,639 105,100
2018/12/05 2,607 2,663 2,604 2,624 60,400
2018/12/04 2,742 2,764 2,646 2,664 160,100
2018/12/03 2,670 2,752 2,650 2,739 203,900
2018/11/30 2,569 2,607 2,536 2,606 95,800
2018/11/29 2,524 2,562 2,503 2,546 77,100
2018/11/28 2,470 2,512 2,470 2,499 72,600
2018/11/27 2,478 2,494 2,461 2,475 41,500
2018/11/26 2,477 2,519 2,464 2,477 69,900
2018/11/22 2,506 2,521 2,465 2,515 79,400
2018/11/21 2,520 2,535 2,490 2,515 109,500
2018/11/20 2,550 2,561 2,520 2,530 79,500
2018/11/19 2,555 2,579 2,533 2,550 78,800
2018/11/16 2,627 2,627 2,543 2,555 102,500
2018/11/15 2,545 2,585 2,495 2,554 112,800
2018/11/14 2,580 2,636 2,545 2,558 180,300
2018/11/13 2,474 2,523 2,452 2,512 90,200
2018/11/12 2,542 2,592 2,532 2,545 69,400
2018/11/09 2,532 2,558 2,483 2,551 84,700
2018/11/08 2,520 2,560 2,519 2,540 144,700
2018/11/07 2,517 2,538 2,435 2,442 98,900
2018/11/06 2,450 2,543 2,416 2,517 212,900
2018/11/05 2,403 2,470 2,310 2,450 210,700
2018/11/02 2,301 2,378 2,295 2,353 149,100
2018/11/01 2,210 2,280 2,192 2,268 155,700
2018/10/31 2,174 2,192 2,120 2,191 114,600
2018/10/30 2,060 2,132 2,037 2,124 139,700
2018/10/29 2,064 2,126 2,060 2,078 92,200
2018/10/26 2,136 2,136 2,051 2,064 81,400
2018/10/25 2,130 2,139 2,081 2,086 114,100
2018/10/24 2,263 2,263 2,186 2,210 50,600
2018/10/23 2,273 2,273 2,213 2,213 73,500
2018/10/22 2,277 2,315 2,241 2,292 51,400
2018/10/19 2,264 2,280 2,253 2,271 41,900
2018/10/18 2,314 2,371 2,300 2,300 92,300
2018/10/17 2,282 2,324 2,277 2,314 69,100
2018/10/16 2,252 2,268 2,227 2,245 39,000
2018/10/15 2,295 2,309 2,243 2,243 64,300
2018/10/12 2,235 2,364 2,235 2,316 131,900
2018/10/11 2,233 2,281 2,220 2,262 102,300
2018/10/10 2,322 2,350 2,303 2,333 74,700
2018/10/09 2,350 2,359 2,296 2,307 79,200
2018/10/05 2,420 2,435 2,361 2,364 114,100
2018/10/04 2,467 2,495 2,447 2,456 83,400
2018/10/03 2,531 2,560 2,472 2,472 192,900
2018/10/02 2,418 2,459 2,411 2,431 76,200
2018/10/01 2,430 2,450 2,386 2,407 86,000
2018/09/28 2,468 2,490 2,418 2,420 118,700
2018/09/27 2,450 2,475 2,366 2,439 260,600
2018/09/26 2,345 2,426 2,310 2,419 210,500
2018/09/25 2,235 2,327 2,235 2,310 217,900
2018/09/21 2,200 2,220 2,178 2,207 231,000
2018/09/20 2,130 2,190 2,103 2,178 176,500
2018/09/19 2,150 2,152 2,110 2,122 122,900
2018/09/18 2,150 2,179 2,127 2,153 115,900
2018/09/14 2,178 2,185 2,139 2,153 330,800
2018/09/13 2,139 2,161 2,119 2,128 117,200
2018/09/12 2,100 2,113 2,053 2,089 129,200
2018/09/11 2,100 2,113 2,089 2,091 98,000
2018/09/10 2,076 2,120 2,065 2,108 141,100
2018/09/07 2,140 2,140 2,092 2,097 189,200
2018/09/06 2,116 2,201 2,087 2,144 398,500
2018/09/05 2,100 2,126 2,054 2,098 351,500
2018/09/04 1,952 1,982 1,941 1,969 46,300
2018/09/03 1,997 2,001 1,933 1,956 55,700
2018/08/31 1,995 2,010 1,983 1,994 90,900
2018/08/30 1,966 2,009 1,955 2,005 137,800
2018/08/29 1,955 1,970 1,949 1,960 47,600
2018/08/28 1,933 1,953 1,933 1,942 51,300
2018/08/27 1,940 1,946 1,927 1,935 55,900
2018/08/24 1,913 1,936 1,903 1,929 42,400
2018/08/23 1,900 1,926 1,895 1,912 81,100
2018/08/22 1,883 1,903 1,880 1,890 79,100
2018/08/21 1,913 1,913 1,889 1,899 52,300
2018/08/20 1,940 1,946 1,911 1,930 41,100
2018/08/17 1,953 1,971 1,941 1,950 58,700
2018/08/16 1,960 1,979 1,937 1,950 97,000
2018/08/15 2,009 2,016 1,966 1,979 29,100
2018/08/14 1,973 2,033 1,968 2,001 45,200
2018/08/13 1,999 2,001 1,970 1,970 50,700
2018/08/10 2,031 2,056 2,013 2,016 56,800
2018/08/09 2,084 2,084 2,035 2,039 96,300
2018/08/08 2,121 2,122 2,083 2,089 83,300
2018/08/07 2,113 2,127 2,075 2,120 85,400
2018/08/06 2,151 2,154 2,099 2,100 86,300
2018/08/03 2,154 2,192 2,116 2,118 60,300
2018/08/02 2,219 2,231 2,164 2,170 143,300
2018/08/01 2,191 2,307 2,166 2,220 388,400
2018/07/31 2,110 2,173 2,089 2,150 342,900
2018/07/30 2,112 2,126 2,012 2,090 252,700
2018/07/27 2,030 2,046 1,996 2,012 79,000
2018/07/26 2,020 2,035 1,999 2,030 42,400
2018/07/25 1,998 2,018 1,983 2,011 56,500
2018/07/24 2,025 2,025 1,989 1,996 38,800
2018/07/23 1,998 2,043 1,983 2,022 67,500
2018/07/20 1,986 2,019 1,972 2,007 66,600
2018/07/19 1,997 1,997 1,970 1,987 25,600
2018/07/18 2,003 2,003 1,980 1,995 42,300
2018/07/17 1,995 2,008 1,968 1,985 40,900
2018/07/13 1,999 2,004 1,964 1,989 46,100
2018/07/12 1,938 1,996 1,932 1,984 65,200
2018/07/11 1,965 2,005 1,932 1,933 110,600
2018/07/10 2,100 2,100 1,985 1,986 145,600
2018/07/09 1,990 2,021 1,926 2,000 168,200
2018/07/06 1,844 1,880 1,835 1,870 34,600
2018/07/05 1,881 1,881 1,824 1,830 30,100
2018/07/04 1,916 1,927 1,868 1,881 42,700
2018/07/03 1,905 1,935 1,893 1,928 63,900
2018/07/02 1,904 1,922 1,887 1,904 51,000
2018/06/29 1,907 1,916 1,884 1,905 35,400
2018/06/28 1,906 1,906 1,889 1,904 30,500
2018/06/27 1,907 1,919 1,881 1,906 24,400
2018/06/26 1,850 1,908 1,840 1,905 34,800
2018/06/25 1,938 1,938 1,872 1,879 16,700
2018/06/22 1,920 1,937 1,902 1,932 22,900
2018/06/21 1,945 1,955 1,935 1,939 18,700
2018/06/20 1,905 1,948 1,892 1,942 33,900
2018/06/19 1,933 1,948 1,899 1,909 28,000
2018/06/18 1,965 1,977 1,929 1,937 18,300
2018/06/15 2,004 2,004 1,955 1,958 31,600
2018/06/14 1,994 1,998 1,982 1,989 24,900
2018/06/13 1,980 2,009 1,980 2,004 37,000
2018/06/12 1,993 1,993 1,935 1,980 24,700
2018/06/11 1,970 1,986 1,968 1,979 13,800
2018/06/08 1,943 1,975 1,939 1,963 44,300
2018/06/07 1,937 1,961 1,923 1,961 22,900
2018/06/06 1,972 1,972 1,915 1,928 44,700
2018/06/05 1,964 1,979 1,952 1,979 39,800
2018/06/04 1,950 1,958 1,924 1,954 39,100
2018/06/01 1,886 1,933 1,877 1,926 35,400
2018/05/31 1,912 1,912 1,876 1,900 68,800
2018/05/30 1,874 1,904 1,866 1,897 46,800
2018/05/29 1,924 1,930 1,895 1,909 32,100
2018/05/28 1,926 1,938 1,914 1,923 18,200
2018/05/25 1,927 1,943 1,907 1,926 34,700
2018/05/24 1,975 2,005 1,934 1,949 101,900
2018/05/23 1,950 2,000 1,926 1,990 108,900
2018/05/22 1,950 2,000 1,948 1,954 110,900
2018/05/21 1,891 1,934 1,888 1,927 47,300
2018/05/18 1,869 1,896 1,836 1,891 74,500
2018/05/17 1,833 1,865 1,800 1,860 82,300
2018/05/16 1,824 1,833 1,804 1,811 25,400
2018/05/15 1,832 1,838 1,812 1,813 53,300
2018/05/14 1,831 1,831 1,807 1,817 32,500
2018/05/11 1,829 1,835 1,815 1,829 24,900
2018/05/10 1,825 1,829 1,805 1,828 29,100
2018/05/09 1,829 1,838 1,809 1,814 47,200
2018/05/08 1,829 1,852 1,817 1,834 106,500
2018/05/07 1,749 1,819 1,741 1,812 165,600
2018/05/02 1,765 1,765 1,722 1,736 47,300
2018/05/01 1,856 1,856 1,758 1,759 165,000
2018/04/27 1,673 1,678 1,647 1,666 72,100
2018/04/26 1,682 1,693 1,652 1,653 181,900
2018/04/25 1,677 1,696 1,664 1,688 46,300
2018/04/24 1,672 1,698 1,668 1,692 51,700
2018/04/23 1,652 1,674 1,641 1,662 67,700
2018/04/20 1,709 1,718 1,670 1,672 56,100
2018/04/19 1,704 1,710 1,692 1,698 63,800
2018/04/18 1,662 1,699 1,658 1,690 26,500
2018/04/17 1,671 1,681 1,652 1,662 43,000
2018/04/16 1,663 1,679 1,649 1,678 57,400
2018/04/13 1,662 1,680 1,650 1,662 55,400
2018/04/12 1,661 1,688 1,650 1,652 43,600
2018/04/11 1,702 1,702 1,669 1,673 61,600
2018/04/10 1,680 1,705 1,659 1,686 70,500
2018/04/09 1,689 1,708 1,665 1,686 66,400
2018/04/06 1,730 1,740 1,698 1,698 58,100
2018/04/05 1,747 1,747 1,710 1,713 63,800
2018/04/04 1,721 1,743 1,718 1,737 30,100
2018/04/03 1,701 1,731 1,689 1,720 42,300
2018/04/02 1,725 1,748 1,712 1,723 33,200
2018/03/30 1,740 1,740 1,697 1,722 42,700
2018/03/29 1,707 1,733 1,691 1,714 47,400
2018/03/28 1,700 1,715 1,664 1,710 71,300
2018/03/27 1,664 1,708 1,653 1,708 69,200
2018/03/26 1,669 1,670 1,609 1,644 140,100
2018/03/23 1,711 1,740 1,688 1,697 61,400
2018/03/22 1,755 1,781 1,751 1,781 42,900
2018/03/20 1,768 1,772 1,731 1,759 57,000
2018/03/19 1,817 1,817 1,772 1,784 56,600
2018/03/16 1,830 1,849 1,809 1,824 81,800
2018/03/15 1,826 1,839 1,804 1,833 62,400
2018/03/14 1,835 1,837 1,822 1,829 38,200
2018/03/13 1,816 1,845 1,807 1,844 57,200
2018/03/12 1,861 1,861 1,807 1,826 82,200
2018/03/09 1,854 1,877 1,824 1,831 43,300
2018/03/08 1,855 1,855 1,820 1,828 46,000
2018/03/07 1,873 1,880 1,840 1,844 57,800
2018/03/06 1,929 1,949 1,878 1,886 47,200
2018/03/05 1,876 1,876 1,840 1,849 55,400
2018/03/02 1,877 1,930 1,877 1,882 47,400
2018/03/01 1,941 1,942 1,908 1,917 41,900
2018/02/28 1,970 2,006 1,967 1,967 35,100
2018/02/27 2,001 2,007 1,979 1,985 38,600
2018/02/26 2,055 2,059 1,973 1,977 70,100
2018/02/23 2,006 2,025 2,003 2,021 18,100
2018/02/22 2,016 2,025 1,984 2,007 39,000
2018/02/21 1,989 2,039 1,978 2,018 54,500
2018/02/20 1,985 2,017 1,971 2,005 48,900
2018/02/19 1,945 1,977 1,918 1,975 48,700
2018/02/16 1,875 1,934 1,872 1,907 46,000
2018/02/15 1,845 1,873 1,824 1,852 50,700
2018/02/14 1,902 1,916 1,800 1,826 134,400
2018/02/13 1,958 1,958 1,898 1,903 86,200
2018/02/09 1,893 1,932 1,891 1,927 67,800
2018/02/08 1,962 1,995 1,946 1,981 63,700
2018/02/07 1,949 2,012 1,940 1,962 69,100
2018/02/06 1,928 1,945 1,850 1,891 130,100
2018/02/05 2,077 2,087 2,028 2,066 110,900
2018/02/02 2,097 2,097 2,065 2,076 83,300
2018/02/01 2,054 2,068 2,043 2,053 42,300
2018/01/31 2,031 2,079 2,030 2,037 94,000
2018/01/30 2,088 2,088 2,028 2,035 65,900
2018/01/29 2,100 2,104 2,070 2,095 50,000
2018/01/26 2,052 2,099 2,052 2,081 64,600
2018/01/25 2,100 2,100 2,051 2,058 46,300
2018/01/24 2,092 2,133 2,092 2,120 100,800
2018/01/23 2,077 2,092 2,073 2,084 23,600
2018/01/22 2,112 2,113 2,067 2,076 33,000
2018/01/19 2,094 2,112 2,089 2,107 65,100
2018/01/18 2,100 2,115 2,065 2,069 48,000
2018/01/17 2,066 2,096 2,066 2,076 32,800
2018/01/16 2,075 2,093 2,064 2,086 25,000
2018/01/15 2,100 2,109 2,085 2,087 34,800
2018/01/12 2,127 2,151 2,092 2,097 57,000
2018/01/11 2,103 2,158 2,101 2,154 88,200
2018/01/10 2,119 2,144 2,102 2,109 67,900
2018/01/09 2,141 2,142 2,108 2,118 31,300
2018/01/05 2,129 2,140 2,112 2,123 46,400
2018/01/04 2,086 2,114 2,069 2,110 43,700

このページの先頭へ