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
2019/12/30 2,195 2,196 2,168 2,183 79,500
2019/12/27 2,161 2,209 2,161 2,203 133,300
2019/12/26 2,150 2,166 2,140 2,161 109,500
2019/12/25 2,179 2,180 2,157 2,166 75,300
2019/12/24 2,192 2,195 2,174 2,179 127,600
2019/12/23 2,195 2,208 2,153 2,167 140,700
2019/12/20 2,147 2,178 2,113 2,177 265,600
2019/12/19 2,109 2,145 2,100 2,141 111,600
2019/12/18 2,131 2,131 2,101 2,112 104,100
2019/12/17 2,106 2,114 2,073 2,113 131,000
2019/12/16 2,135 2,135 2,103 2,106 76,100
2019/12/13 2,135 2,135 2,103 2,107 169,000
2019/12/12 2,081 2,094 2,049 2,070 161,200
2019/12/11 2,067 2,092 2,064 2,076 134,600
2019/12/10 2,050 2,079 2,040 2,066 154,800
2019/12/09 2,063 2,065 2,023 2,059 176,700
2019/12/06 1,986 2,023 1,977 2,013 205,500
2019/12/05 1,974 1,991 1,951 1,981 124,100
2019/12/04 1,943 1,970 1,935 1,958 133,500
2019/12/03 1,933 1,967 1,920 1,965 129,800
2019/12/02 1,922 1,961 1,921 1,950 131,700
2019/11/29 1,950 1,962 1,916 1,920 169,500
2019/11/28 1,971 1,978 1,940 1,947 139,700
2019/11/27 1,950 1,968 1,941 1,965 161,800
2019/11/26 1,952 1,969 1,925 1,925 207,600
2019/11/25 1,897 1,935 1,892 1,918 260,900
2019/11/22 1,825 1,863 1,817 1,860 228,000
2019/11/21 1,797 1,801 1,761 1,789 157,100
2019/11/20 1,803 1,818 1,796 1,806 150,300
2019/11/19 1,818 1,829 1,802 1,819 111,900
2019/11/18 1,832 1,840 1,809 1,828 132,200
2019/11/15 1,811 1,851 1,810 1,832 103,100
2019/11/14 1,831 1,847 1,814 1,815 165,600
2019/11/13 1,876 1,880 1,824 1,836 170,900
2019/11/12 1,848 1,879 1,836 1,874 198,800
2019/11/11 1,850 1,870 1,828 1,840 155,700
2019/11/08 1,841 1,869 1,824 1,838 216,300
2019/11/07 1,820 1,845 1,801 1,824 185,700
2019/11/06 1,850 1,867 1,791 1,814 311,000
2019/11/05 1,680 1,873 1,660 1,854 954,600
2019/11/01 1,760 1,775 1,683 1,750 461,900
2019/10/31 1,840 1,848 1,812 1,820 196,700
2019/10/30 1,814 1,837 1,810 1,830 175,400
2019/10/29 1,819 1,827 1,790 1,813 181,000
2019/10/28 1,829 1,832 1,791 1,819 293,800
2019/10/25 1,766 1,812 1,757 1,810 458,300
2019/10/24 1,771 1,778 1,745 1,757 177,100
2019/10/23 1,718 1,756 1,705 1,756 267,400
2019/10/21 1,714 1,722 1,703 1,707 176,900
2019/10/18 1,685 1,714 1,680 1,698 210,000
2019/10/17 1,704 1,729 1,660 1,663 348,300
2019/10/16 1,713 1,735 1,703 1,711 554,200
2019/10/15 1,660 1,695 1,627 1,688 734,800
2019/10/11 1,600 1,608 1,553 1,581 308,900
2019/10/10 1,554 1,595 1,515 1,590 333,800
2019/10/09 1,559 1,566 1,543 1,546 295,100
2019/10/08 1,526 1,574 1,526 1,572 365,200
2019/10/07 1,520 1,535 1,495 1,509 126,000
2019/10/04 1,470 1,510 1,469 1,506 224,700
2019/10/03 1,463 1,480 1,446 1,461 202,300
2019/10/02 1,488 1,499 1,466 1,493 357,800
2019/10/01 1,511 1,519 1,495 1,516 248,800
2019/09/30 1,526 1,532 1,489 1,526 294,000
2019/09/27 1,484 1,535 1,477 1,515 469,500
2019/09/26 1,489 1,489 1,455 1,478 279,500
2019/09/25 1,442 1,484 1,441 1,477 324,900
2019/09/24 1,446 1,468 1,442 1,452 194,200
2019/09/20 1,446 1,448 1,430 1,433 127,700
2019/09/19 1,430 1,454 1,424 1,442 179,600
2019/09/18 1,455 1,461 1,415 1,429 338,400
2019/09/17 1,450 1,462 1,444 1,453 202,000
2019/09/13 1,450 1,450 1,436 1,447 129,200
2019/09/12 1,451 1,451 1,428 1,441 230,400
2019/09/11 1,434 1,451 1,431 1,450 137,900
2019/09/10 1,407 1,444 1,407 1,421 172,700
2019/09/09 1,401 1,401 1,375 1,400 187,700
2019/09/06 1,400 1,406 1,389 1,399 116,600
2019/09/05 1,392 1,404 1,382 1,394 181,600
2019/09/04 1,403 1,405 1,381 1,381 113,500
2019/09/03 1,407 1,423 1,399 1,413 100,200
2019/09/02 1,400 1,417 1,390 1,412 234,400
2019/08/30 1,400 1,403 1,389 1,402 170,400
2019/08/29 1,389 1,404 1,370 1,383 208,400
2019/08/28 1,397 1,415 1,390 1,401 133,400
2019/08/27 1,418 1,441 1,410 1,411 80,000
2019/08/26 1,401 1,426 1,395 1,408 179,000
2019/08/23 1,457 1,459 1,423 1,454 182,300
2019/08/22 1,487 1,496 1,445 1,451 182,800
2019/08/21 1,476 1,484 1,459 1,476 202,800
2019/08/20 1,481 1,507 1,481 1,496 193,300
2019/08/19 1,471 1,471 1,450 1,468 130,900
2019/08/16 1,448 1,478 1,440 1,456 174,100
2019/08/15 1,465 1,472 1,451 1,462 145,300
2019/08/14 1,507 1,533 1,482 1,505 209,100
2019/08/13 1,482 1,501 1,473 1,494 175,900
2019/08/09 1,522 1,533 1,506 1,514 207,400
2019/08/08 1,576 1,590 1,522 1,534 511,600
2019/08/07 1,621 1,621 1,589 1,613 259,100
2019/08/06 1,591 1,641 1,570 1,635 356,600
2019/08/05 1,730 1,730 1,623 1,654 264,000
2019/08/02 1,780 1,787 1,718 1,730 168,500
2019/08/01 1,824 1,840 1,810 1,819 121,000
2019/07/31 1,870 1,877 1,829 1,831 157,800
2019/07/30 1,836 1,885 1,832 1,872 333,900
2019/07/29 1,881 1,897 1,812 1,835 507,500
2019/07/26 2,000 2,007 1,981 1,996 99,300
2019/07/25 2,000 2,027 2,000 2,000 67,400
2019/07/24 2,000 2,018 1,978 2,000 102,300
2019/07/23 1,943 1,988 1,934 1,975 77,400
2019/07/22 1,952 1,969 1,928 1,950 110,100
2019/07/19 1,896 1,967 1,896 1,955 88,100
2019/07/18 1,937 1,937 1,882 1,890 161,500
2019/07/17 1,984 1,984 1,943 1,951 82,700
2019/07/16 1,967 1,992 1,958 1,980 65,600
2019/07/12 2,001 2,001 1,950 1,973 72,300
2019/07/11 1,940 1,972 1,935 1,969 44,200
2019/07/10 1,965 1,965 1,931 1,947 74,700
2019/07/09 1,991 1,999 1,965 1,976 106,800
2019/07/08 2,010 2,022 1,986 1,996 95,300
2019/07/05 2,013 2,032 2,007 2,024 62,100
2019/07/04 2,050 2,050 2,002 2,026 149,600
2019/07/03 2,067 2,074 2,016 2,044 204,000
2019/07/02 2,040 2,099 2,030 2,089 159,300
2019/07/01 2,013 2,036 1,987 2,034 103,400
2019/06/28 1,974 1,979 1,957 1,973 64,600
2019/06/27 1,956 1,956 1,936 1,950 50,400
2019/06/26 1,951 1,965 1,928 1,930 66,100
2019/06/25 1,988 1,988 1,952 1,955 70,000
2019/06/24 1,964 2,004 1,951 1,983 91,900
2019/06/21 1,966 1,966 1,938 1,941 60,500
2019/06/20 1,952 1,979 1,936 1,964 64,100
2019/06/19 1,930 1,962 1,928 1,951 61,000
2019/06/18 1,970 1,974 1,890 1,894 103,400
2019/06/17 1,996 1,998 1,963 1,964 68,200
2019/06/14 1,986 1,999 1,970 1,994 91,500
2019/06/13 1,955 1,985 1,951 1,968 78,100
2019/06/12 1,967 1,982 1,950 1,965 64,900
2019/06/11 1,933 1,967 1,918 1,962 86,800
2019/06/10 1,900 1,936 1,895 1,933 86,900
2019/06/07 1,858 1,892 1,845 1,881 59,900
2019/06/06 1,882 1,891 1,852 1,855 169,000
2019/06/05 1,917 1,923 1,886 1,903 74,000
2019/06/04 1,917 1,924 1,864 1,877 90,600
2019/06/03 1,894 1,928 1,885 1,917 78,300
2019/05/31 1,918 1,918 1,896 1,906 55,000
2019/05/30 1,953 1,960 1,903 1,928 73,100
2019/05/29 1,922 1,982 1,908 1,967 85,200
2019/05/28 1,899 1,961 1,894 1,954 222,100
2019/05/27 1,992 1,992 1,896 1,908 216,100
2019/05/24 1,986 2,015 1,956 1,980 165,800
2019/05/23 2,004 2,017 1,983 2,001 96,600
2019/05/22 2,018 2,024 1,997 2,009 72,600
2019/05/21 1,989 2,019 1,965 1,995 92,700
2019/05/20 2,058 2,060 1,992 1,999 134,700
2019/05/17 2,059 2,105 2,059 2,078 266,000
2019/05/16 1,976 2,034 1,965 2,015 221,500
2019/05/15 1,963 1,972 1,934 1,953 116,500
2019/05/14 1,923 1,945 1,885 1,945 197,000
2019/05/13 2,004 2,004 1,951 1,969 173,000
2019/05/10 2,020 2,047 1,981 1,996 135,600
2019/05/09 2,004 2,021 1,975 2,003 175,500
2019/05/08 2,082 2,091 1,993 2,007 184,100
2019/05/07 2,135 2,135 2,080 2,108 111,400
2019/04/26 2,140 2,145 2,036 2,117 406,000
2019/04/25 2,255 2,255 2,189 2,199 246,200
2019/04/24 2,262 2,269 2,220 2,220 138,600
2019/04/23 2,263 2,287 2,241 2,245 173,000
2019/04/22 2,249 2,280 2,222 2,270 138,200
2019/04/19 2,274 2,282 2,240 2,261 168,300
2019/04/18 2,445 2,450 2,231 2,260 436,600
2019/04/17 2,474 2,478 2,431 2,456 90,500
2019/04/16 2,449 2,475 2,430 2,460 105,900
2019/04/15 2,434 2,442 2,414 2,429 88,500
2019/04/12 2,411 2,434 2,385 2,393 46,100
2019/04/11 2,390 2,435 2,386 2,411 123,600
2019/04/10 2,365 2,398 2,349 2,383 96,400
2019/04/09 2,424 2,437 2,380 2,399 119,200
2019/04/08 2,350 2,435 2,328 2,426 187,000
2019/04/05 2,467 2,497 2,384 2,388 268,700
2019/04/04 2,500 2,594 2,465 2,473 282,000
2019/04/03 2,461 2,495 2,390 2,475 594,700
2019/04/02 2,518 2,571 2,466 2,482 202,800
2019/04/01 2,450 2,528 2,418 2,468 252,400
2019/03/29 2,500 2,510 2,353 2,439 539,000
2019/03/28 2,591 2,715 2,576 2,620 141,500
2019/03/27 2,679 2,680 2,609 2,620 79,200
2019/03/26 2,575 2,673 2,573 2,671 96,500
2019/03/25 2,563 2,579 2,535 2,551 51,600
2019/03/22 2,670 2,680 2,625 2,649 60,900
2019/03/20 2,600 2,662 2,600 2,641 50,300
2019/03/19 2,714 2,733 2,598 2,598 89,800
2019/03/18 2,665 2,714 2,657 2,714 102,300
2019/03/15 2,626 2,673 2,615 2,653 158,300
2019/03/14 2,654 2,659 2,619 2,619 88,100
2019/03/13 2,644 2,660 2,588 2,626 138,300
2019/03/12 2,651 2,680 2,620 2,648 68,900
2019/03/11 2,637 2,639 2,582 2,624 65,100
2019/03/08 2,660 2,705 2,640 2,640 66,300
2019/03/07 2,690 2,721 2,638 2,710 87,500
2019/03/06 2,744 2,744 2,682 2,699 112,400
2019/03/05 2,819 2,825 2,748 2,759 93,300
2019/03/04 2,855 2,872 2,827 2,861 55,500
2019/03/01 2,820 2,868 2,807 2,853 54,800
2019/02/28 2,794 2,819 2,779 2,809 68,700
2019/02/27 2,788 2,818 2,776 2,794 66,700
2019/02/26 2,800 2,801 2,767 2,795 62,800
2019/02/25 2,758 2,804 2,729 2,790 146,500
2019/02/22 2,769 2,770 2,731 2,743 64,900
2019/02/21 2,774 2,835 2,770 2,788 99,200
2019/02/20 2,780 2,783 2,725 2,751 111,300
2019/02/19 2,759 2,834 2,746 2,794 107,200
2019/02/18 2,861 2,879 2,795 2,809 143,900
2019/02/15 2,838 2,854 2,799 2,821 91,200
2019/02/14 2,800 2,911 2,792 2,874 154,800
2019/02/13 2,795 2,810 2,755 2,781 176,200
2019/02/12 2,747 2,824 2,719 2,823 81,800
2019/02/08 2,727 2,767 2,659 2,705 97,900
2019/02/07 2,692 2,824 2,689 2,783 215,600
2019/02/06 2,615 2,708 2,596 2,692 193,800
2019/02/05 2,666 2,675 2,557 2,568 218,400
2019/02/04 2,620 2,681 2,436 2,666 389,600
2019/02/01 2,520 2,550 2,461 2,541 84,400
2019/01/31 2,560 2,595 2,532 2,547 100,900
2019/01/30 2,456 2,509 2,450 2,487 104,600
2019/01/29 2,474 2,508 2,469 2,497 67,600
2019/01/28 2,465 2,499 2,447 2,481 55,100
2019/01/25 2,519 2,547 2,459 2,459 86,900
2019/01/24 2,463 2,573 2,460 2,519 62,800
2019/01/23 2,414 2,495 2,414 2,478 72,200
2019/01/22 2,447 2,459 2,364 2,424 210,000
2019/01/21 2,505 2,531 2,452 2,462 173,600
2019/01/18 2,524 2,553 2,518 2,540 81,300
2019/01/17 2,549 2,570 2,489 2,499 59,000
2019/01/16 2,600 2,616 2,538 2,549 36,200
2019/01/15 2,496 2,583 2,496 2,551 78,800
2019/01/11 2,600 2,629 2,567 2,575 75,900
2019/01/10 2,671 2,671 2,559 2,596 78,200
2019/01/09 2,749 2,749 2,671 2,692 101,000
2019/01/08 2,650 2,729 2,650 2,715 108,900
2019/01/07 2,600 2,649 2,600 2,642 89,000
2019/01/04 2,451 2,558 2,451 2,539 93,100

このページの先頭へ