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
2020/12/30 2,707 2,750 2,679 2,710 82,400
2020/12/29 2,697 2,736 2,697 2,728 65,000
2020/12/28 2,698 2,717 2,667 2,686 77,500
2020/12/25 2,650 2,667 2,627 2,652 41,800
2020/12/24 2,664 2,670 2,638 2,659 42,100
2020/12/23 2,640 2,674 2,639 2,652 55,600
2020/12/22 2,615 2,633 2,598 2,615 67,100
2020/12/21 2,590 2,624 2,590 2,609 75,900
2020/12/18 2,576 2,604 2,568 2,580 78,600
2020/12/17 2,545 2,598 2,511 2,594 101,800
2020/12/16 2,575 2,590 2,541 2,552 49,900
2020/12/15 2,632 2,637 2,588 2,602 73,300
2020/12/14 2,636 2,654 2,610 2,632 77,600
2020/12/11 2,546 2,610 2,546 2,610 65,700
2020/12/10 2,540 2,574 2,537 2,537 70,500
2020/12/09 2,500 2,561 2,498 2,556 94,200
2020/12/08 2,485 2,519 2,485 2,499 84,800
2020/12/07 2,520 2,521 2,451 2,480 115,900
2020/12/04 2,500 2,533 2,495 2,523 52,900
2020/12/03 2,546 2,548 2,502 2,513 69,700
2020/12/02 2,572 2,587 2,510 2,515 102,800
2020/12/01 2,609 2,624 2,554 2,562 99,700
2020/11/30 2,640 2,651 2,586 2,597 170,600
2020/11/27 2,687 2,702 2,620 2,640 121,400
2020/11/26 2,711 2,744 2,694 2,701 107,600
2020/11/25 2,815 2,815 2,719 2,721 124,000
2020/11/24 2,880 2,880 2,800 2,800 87,300
2020/11/20 2,780 2,826 2,780 2,812 58,800
2020/11/19 2,800 2,839 2,769 2,806 103,200
2020/11/18 2,842 2,847 2,795 2,800 84,500
2020/11/17 2,917 2,920 2,818 2,829 77,200
2020/11/16 2,901 2,950 2,888 2,907 141,600
2020/11/13 2,897 2,908 2,850 2,859 77,400
2020/11/12 2,895 2,895 2,843 2,868 91,500
2020/11/11 2,899 2,899 2,843 2,895 113,000
2020/11/10 2,875 2,887 2,796 2,866 165,000
2020/11/09 2,899 2,950 2,874 2,925 135,100
2020/11/06 2,806 2,903 2,777 2,864 164,500
2020/11/05 2,778 2,804 2,735 2,785 121,800
2020/11/04 2,800 2,800 2,733 2,740 117,100
2020/11/02 2,770 2,816 2,765 2,783 90,500
2020/10/30 2,785 2,786 2,749 2,771 59,800
2020/10/29 2,779 2,806 2,753 2,790 55,200
2020/10/28 2,759 2,802 2,745 2,792 65,500
2020/10/27 2,798 2,798 2,739 2,770 56,200
2020/10/26 2,770 2,805 2,755 2,798 48,700
2020/10/23 2,751 2,779 2,738 2,754 49,300
2020/10/22 2,770 2,782 2,737 2,769 55,900
2020/10/21 2,760 2,803 2,760 2,798 38,300
2020/10/20 2,768 2,784 2,747 2,765 36,300
2020/10/19 2,774 2,796 2,746 2,774 38,200
2020/10/16 2,754 2,757 2,728 2,745 40,800
2020/10/15 2,781 2,781 2,725 2,768 42,200
2020/10/14 2,785 2,807 2,762 2,783 37,000
2020/10/13 2,783 2,792 2,737 2,785 30,400
2020/10/12 2,760 2,788 2,724 2,783 35,400
2020/10/09 2,757 2,766 2,730 2,760 53,600
2020/10/08 2,762 2,772 2,718 2,760 65,300
2020/10/07 2,693 2,757 2,663 2,748 90,800
2020/10/06 2,750 2,757 2,677 2,697 70,000
2020/10/05 2,779 2,779 2,702 2,707 78,000
2020/10/02 2,690 2,733 2,651 2,680 89,000
2020/09/30 2,809 2,809 2,735 2,735 120,500
2020/09/29 2,780 2,847 2,744 2,840 78,900
2020/09/28 2,738 2,792 2,721 2,784 113,700
2020/09/25 2,662 2,735 2,662 2,706 111,800
2020/09/24 2,690 2,735 2,647 2,658 77,100
2020/09/23 2,644 2,687 2,635 2,682 57,500
2020/09/18 2,625 2,671 2,625 2,652 121,400
2020/09/17 2,590 2,625 2,571 2,616 66,600
2020/09/16 2,573 2,636 2,569 2,605 125,000
2020/09/15 2,579 2,579 2,539 2,565 27,200
2020/09/14 2,580 2,581 2,549 2,567 43,200
2020/09/11 2,554 2,569 2,517 2,565 79,100
2020/09/10 2,567 2,585 2,554 2,557 58,900
2020/09/09 2,511 2,553 2,486 2,549 119,100
2020/09/08 2,555 2,570 2,501 2,514 64,800
2020/09/07 2,598 2,609 2,503 2,534 134,500
2020/09/04 2,580 2,629 2,575 2,617 87,300
2020/09/03 2,665 2,687 2,622 2,622 116,600
2020/09/02 2,587 2,652 2,560 2,627 148,600
2020/09/01 2,572 2,577 2,536 2,562 55,600
2020/08/31 2,550 2,606 2,536 2,550 82,600
2020/08/28 2,531 2,589 2,506 2,524 88,800
2020/08/27 2,527 2,564 2,521 2,530 55,200
2020/08/26 2,523 2,553 2,516 2,536 30,300
2020/08/25 2,550 2,570 2,525 2,530 34,900
2020/08/24 2,493 2,541 2,490 2,531 37,700
2020/08/21 2,511 2,523 2,486 2,487 29,700
2020/08/20 2,482 2,543 2,478 2,502 55,000
2020/08/19 2,505 2,526 2,476 2,515 37,200
2020/08/18 2,534 2,552 2,506 2,525 100,200
2020/08/17 2,499 2,521 2,486 2,505 61,900
2020/08/14 2,536 2,540 2,485 2,487 44,700
2020/08/13 2,537 2,557 2,499 2,520 70,700
2020/08/12 2,546 2,546 2,483 2,512 118,600
2020/08/11 2,459 2,462 2,428 2,446 69,500
2020/08/07 2,461 2,461 2,415 2,428 48,800
2020/08/06 2,476 2,490 2,448 2,470 43,800
2020/08/05 2,462 2,523 2,421 2,491 73,000
2020/08/04 2,463 2,504 2,455 2,477 63,100
2020/08/03 2,500 2,518 2,420 2,463 77,100
2020/07/31 2,555 2,555 2,516 2,528 38,600
2020/07/30 2,580 2,580 2,520 2,558 44,400
2020/07/29 2,563 2,579 2,537 2,559 35,800
2020/07/28 2,560 2,577 2,534 2,572 80,700
2020/07/27 2,500 2,572 2,465 2,549 73,700
2020/07/22 2,535 2,551 2,502 2,503 31,200
2020/07/21 2,521 2,569 2,521 2,553 56,700
2020/07/20 2,539 2,555 2,495 2,533 35,400
2020/07/17 2,507 2,546 2,504 2,539 26,500
2020/07/16 2,521 2,534 2,511 2,514 28,200
2020/07/15 2,517 2,542 2,498 2,510 50,800
2020/07/14 2,493 2,499 2,463 2,496 45,800
2020/07/13 2,470 2,499 2,452 2,493 45,800
2020/07/10 2,477 2,499 2,431 2,432 58,100
2020/07/09 2,528 2,533 2,496 2,496 48,100
2020/07/08 2,514 2,591 2,510 2,523 94,100
2020/07/07 2,543 2,544 2,499 2,513 72,700
2020/07/06 2,492 2,552 2,460 2,523 106,400
2020/07/03 2,415 2,442 2,405 2,442 25,600
2020/07/02 2,437 2,464 2,396 2,409 73,500
2020/07/01 2,486 2,491 2,409 2,414 44,500
2020/06/30 2,500 2,520 2,451 2,464 56,100
2020/06/29 2,439 2,491 2,437 2,478 50,500
2020/06/26 2,454 2,488 2,440 2,479 63,000
2020/06/25 2,411 2,454 2,411 2,440 49,300
2020/06/24 2,459 2,459 2,423 2,442 49,200
2020/06/23 2,474 2,482 2,434 2,453 33,700
2020/06/22 2,434 2,474 2,423 2,461 23,700
2020/06/19 2,456 2,460 2,428 2,439 47,200
2020/06/18 2,396 2,469 2,390 2,469 53,400
2020/06/17 2,398 2,453 2,394 2,415 82,800
2020/06/16 2,361 2,412 2,360 2,395 92,800
2020/06/15 2,364 2,376 2,333 2,339 69,100
2020/06/12 2,411 2,435 2,371 2,372 87,400
2020/06/11 2,443 2,497 2,441 2,461 75,200
2020/06/10 2,420 2,478 2,402 2,468 100,200
2020/06/09 2,475 2,475 2,436 2,449 56,500
2020/06/08 2,481 2,483 2,437 2,469 54,500
2020/06/05 2,470 2,476 2,428 2,458 58,500
2020/06/04 2,470 2,482 2,419 2,471 68,000
2020/06/03 2,468 2,492 2,424 2,447 124,700
2020/06/02 2,376 2,434 2,360 2,431 86,800
2020/06/01 2,345 2,385 2,329 2,378 81,300
2020/05/29 2,291 2,378 2,279 2,335 178,200
2020/05/28 2,306 2,326 2,274 2,295 121,200
2020/05/27 2,252 2,294 2,216 2,292 63,700
2020/05/26 2,200 2,284 2,197 2,263 104,400
2020/05/25 2,159 2,197 2,153 2,197 50,300
2020/05/22 2,170 2,170 2,131 2,159 73,000
2020/05/21 2,125 2,170 2,107 2,160 52,900
2020/05/20 2,100 2,126 2,086 2,124 69,900
2020/05/19 2,120 2,121 2,077 2,108 60,400
2020/05/18 2,084 2,084 2,039 2,084 52,200
2020/05/15 2,032 2,071 2,026 2,069 59,400
2020/05/14 2,010 2,057 2,006 2,023 54,300
2020/05/13 2,022 2,046 2,004 2,036 46,300
2020/05/12 2,089 2,089 2,047 2,056 35,700
2020/05/11 2,065 2,078 2,041 2,071 44,400
2020/05/08 2,054 2,067 2,029 2,050 63,800
2020/05/07 2,010 2,068 2,008 2,032 94,200
2020/05/01 2,090 2,101 2,056 2,058 43,500
2020/04/30 2,104 2,113 2,058 2,091 153,800
2020/04/28 2,098 2,112 2,009 2,047 184,200
2020/04/27 2,004 2,015 1,951 1,978 72,100
2020/04/24 1,966 1,994 1,947 1,994 54,300
2020/04/23 1,946 1,992 1,946 1,986 51,600
2020/04/22 1,927 1,940 1,890 1,937 58,600
2020/04/21 1,931 1,955 1,915 1,947 57,300
2020/04/20 1,980 2,010 1,948 1,969 53,500
2020/04/17 1,990 2,000 1,941 1,989 70,100
2020/04/16 1,932 1,970 1,918 1,965 75,300
2020/04/15 1,971 1,983 1,940 1,957 91,900
2020/04/14 1,957 2,002 1,937 1,994 56,200
2020/04/13 1,991 1,991 1,946 1,965 37,500
2020/04/10 1,999 2,012 1,923 1,994 93,500
2020/04/09 1,997 2,017 1,954 1,992 104,400
2020/04/08 2,002 2,048 1,950 2,031 102,800
2020/04/07 1,958 2,012 1,928 2,007 99,000
2020/04/06 1,862 1,968 1,862 1,958 114,300
2020/04/03 1,928 2,002 1,904 1,925 64,400
2020/04/02 1,962 1,990 1,914 1,959 123,500
2020/04/01 2,016 2,068 1,958 1,986 97,600
2020/03/31 2,097 2,101 2,015 2,049 95,700
2020/03/30 2,017 2,080 1,996 2,080 141,400
2020/03/27 1,945 2,045 1,940 2,045 212,700
2020/03/26 1,894 1,911 1,850 1,901 134,900
2020/03/25 1,908 1,937 1,856 1,934 168,700
2020/03/24 1,885 1,908 1,825 1,868 128,400
2020/03/23 1,896 1,934 1,785 1,845 185,100
2020/03/19 1,840 1,917 1,810 1,911 231,800
2020/03/18 1,770 1,870 1,768 1,790 163,300
2020/03/17 1,617 1,786 1,573 1,770 372,700
2020/03/16 1,681 1,742 1,620 1,657 239,900
2020/03/13 1,703 1,763 1,665 1,721 292,500
2020/03/12 1,900 1,930 1,830 1,863 159,600
2020/03/11 1,940 1,988 1,917 1,949 141,600
2020/03/10 1,814 1,969 1,796 1,961 184,500
2020/03/09 1,892 1,902 1,850 1,892 215,000
2020/03/06 1,990 1,999 1,930 1,943 148,600
2020/03/05 2,052 2,059 2,015 2,028 71,400
2020/03/04 1,980 2,045 1,953 2,024 196,900
2020/03/03 2,134 2,144 1,991 1,991 309,800
2020/03/02 1,954 2,171 1,944 2,105 355,500
2020/02/28 1,940 2,016 1,930 1,999 379,900
2020/02/27 2,038 2,054 1,988 2,004 150,900
2020/02/26 2,051 2,079 2,008 2,077 190,100
2020/02/25 2,057 2,124 2,054 2,068 183,800
2020/02/21 2,112 2,230 2,110 2,222 170,900
2020/02/20 2,130 2,174 2,126 2,131 89,000
2020/02/19 2,080 2,122 2,076 2,113 104,200
2020/02/18 2,126 2,142 2,068 2,071 139,200
2020/02/17 2,225 2,230 2,143 2,160 145,900
2020/02/14 2,284 2,292 2,231 2,254 119,200
2020/02/13 2,263 2,305 2,249 2,305 125,500
2020/02/12 2,262 2,283 2,230 2,252 147,100
2020/02/10 2,240 2,250 2,219 2,250 63,100
2020/02/07 2,248 2,265 2,234 2,240 86,700
2020/02/06 2,250 2,253 2,234 2,246 166,300
2020/02/05 2,244 2,266 2,240 2,243 332,100
2020/02/04 2,091 2,203 2,085 2,190 126,200
2020/02/03 2,050 2,152 2,035 2,129 153,900
2020/01/31 2,065 2,138 2,013 2,117 416,700
2020/01/30 2,123 2,182 2,112 2,171 336,500
2020/01/29 2,200 2,218 2,176 2,178 104,600
2020/01/28 2,138 2,184 2,120 2,176 121,900
2020/01/27 2,161 2,179 2,146 2,160 127,900
2020/01/24 2,239 2,254 2,221 2,221 95,000
2020/01/23 2,237 2,260 2,222 2,248 100,600
2020/01/22 2,200 2,275 2,200 2,260 110,800
2020/01/21 2,202 2,241 2,196 2,227 71,100
2020/01/20 2,236 2,254 2,232 2,238 87,300
2020/01/17 2,236 2,251 2,228 2,240 82,200
2020/01/16 2,233 2,258 2,223 2,247 116,800
2020/01/15 2,174 2,226 2,171 2,224 92,100
2020/01/14 2,233 2,240 2,184 2,199 104,100
2020/01/10 2,230 2,243 2,211 2,211 128,900
2020/01/09 2,199 2,228 2,189 2,218 185,800
2020/01/08 2,152 2,160 2,097 2,152 215,600
2020/01/07 2,148 2,190 2,138 2,186 123,800
2020/01/06 2,133 2,153 2,113 2,133 135,200

このページの先頭へ