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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,955 | 1,984 | 1,947 | 1,954 | 184,300 |
| 2024/12/27 | 1,934 | 1,955 | 1,930 | 1,951 | 143,800 |
| 2024/12/26 | 1,937 | 1,942 | 1,916 | 1,930 | 151,700 |
| 2024/12/25 | 1,919 | 1,930 | 1,895 | 1,930 | 156,600 |
| 2024/12/24 | 1,930 | 1,934 | 1,903 | 1,933 | 107,400 |
| 2024/12/23 | 1,945 | 1,949 | 1,906 | 1,937 | 202,900 |
| 2024/12/20 | 1,919 | 1,945 | 1,887 | 1,921 | 400,000 |
| 2024/12/19 | 1,795 | 1,849 | 1,795 | 1,841 | 219,600 |
| 2024/12/18 | 1,809 | 1,829 | 1,782 | 1,788 | 151,600 |
| 2024/12/17 | 1,831 | 1,841 | 1,788 | 1,788 | 169,100 |
| 2024/12/16 | 1,845 | 1,870 | 1,809 | 1,830 | 234,200 |
| 2024/12/13 | 1,774 | 1,864 | 1,774 | 1,845 | 306,700 |
| 2024/12/12 | 1,818 | 1,831 | 1,789 | 1,791 | 179,700 |
| 2024/12/11 | 1,774 | 1,811 | 1,770 | 1,801 | 262,500 |
| 2024/12/10 | 1,795 | 1,813 | 1,767 | 1,777 | 201,100 |
| 2024/12/09 | 1,782 | 1,795 | 1,772 | 1,780 | 152,100 |
| 2024/12/06 | 1,755 | 1,789 | 1,739 | 1,768 | 341,900 |
| 2024/12/05 | 1,789 | 1,800 | 1,767 | 1,779 | 127,800 |
| 2024/12/04 | 1,800 | 1,805 | 1,782 | 1,789 | 148,100 |
| 2024/12/03 | 1,802 | 1,839 | 1,802 | 1,815 | 117,600 |
| 2024/12/02 | 1,806 | 1,813 | 1,787 | 1,800 | 122,100 |
| 2024/11/29 | 1,827 | 1,848 | 1,806 | 1,806 | 89,800 |
| 2024/11/28 | 1,823 | 1,835 | 1,800 | 1,834 | 124,100 |
| 2024/11/27 | 1,840 | 1,840 | 1,785 | 1,800 | 122,800 |
| 2024/11/26 | 1,877 | 1,890 | 1,820 | 1,838 | 123,800 |
| 2024/11/25 | 1,900 | 1,900 | 1,852 | 1,878 | 149,200 |
| 2024/11/22 | 1,880 | 1,895 | 1,854 | 1,895 | 111,400 |
| 2024/11/21 | 1,873 | 1,885 | 1,841 | 1,872 | 142,000 |
| 2024/11/20 | 1,879 | 1,891 | 1,850 | 1,864 | 115,600 |
| 2024/11/19 | 1,908 | 1,921 | 1,848 | 1,870 | 241,500 |
| 2024/11/18 | 1,815 | 1,900 | 1,815 | 1,897 | 265,800 |
| 2024/11/15 | 1,770 | 1,821 | 1,735 | 1,802 | 355,400 |
| 2024/11/14 | 1,706 | 1,718 | 1,686 | 1,693 | 176,400 |
| 2024/11/13 | 1,723 | 1,745 | 1,697 | 1,704 | 119,700 |
| 2024/11/12 | 1,751 | 1,761 | 1,721 | 1,735 | 114,400 |
| 2024/11/11 | 1,738 | 1,757 | 1,722 | 1,746 | 127,300 |
| 2024/11/08 | 1,761 | 1,778 | 1,738 | 1,745 | 110,900 |
| 2024/11/07 | 1,789 | 1,792 | 1,743 | 1,751 | 110,000 |
| 2024/11/06 | 1,768 | 1,783 | 1,733 | 1,774 | 147,700 |
| 2024/11/05 | 1,763 | 1,792 | 1,749 | 1,791 | 118,000 |
| 2024/11/01 | 1,746 | 1,768 | 1,740 | 1,751 | 117,300 |
| 2024/10/31 | 1,772 | 1,783 | 1,751 | 1,781 | 123,000 |
| 2024/10/30 | 1,744 | 1,776 | 1,739 | 1,765 | 193,500 |
| 2024/10/29 | 1,730 | 1,743 | 1,722 | 1,725 | 100,900 |
| 2024/10/28 | 1,734 | 1,748 | 1,716 | 1,734 | 71,000 |
| 2024/10/25 | 1,731 | 1,736 | 1,707 | 1,729 | 112,600 |
| 2024/10/24 | 1,739 | 1,749 | 1,730 | 1,742 | 81,900 |
| 2024/10/23 | 1,750 | 1,769 | 1,749 | 1,754 | 70,800 |
| 2024/10/22 | 1,792 | 1,802 | 1,765 | 1,765 | 75,400 |
| 2024/10/21 | 1,808 | 1,816 | 1,787 | 1,787 | 51,100 |
| 2024/10/18 | 1,833 | 1,833 | 1,808 | 1,808 | 54,900 |
| 2024/10/17 | 1,850 | 1,855 | 1,823 | 1,830 | 89,800 |
| 2024/10/16 | 1,855 | 1,871 | 1,839 | 1,844 | 83,800 |
| 2024/10/15 | 1,885 | 1,885 | 1,856 | 1,867 | 170,300 |
| 2024/10/11 | 1,868 | 1,882 | 1,857 | 1,880 | 109,400 |
| 2024/10/10 | 1,876 | 1,876 | 1,846 | 1,858 | 99,300 |
| 2024/10/09 | 1,877 | 1,889 | 1,855 | 1,874 | 93,400 |
| 2024/10/08 | 1,855 | 1,870 | 1,845 | 1,868 | 116,900 |
| 2024/10/07 | 1,868 | 1,886 | 1,860 | 1,881 | 134,600 |
| 2024/10/04 | 1,843 | 1,859 | 1,834 | 1,855 | 180,400 |
| 2024/10/03 | 1,874 | 1,877 | 1,848 | 1,854 | 124,600 |
| 2024/10/02 | 1,875 | 1,887 | 1,863 | 1,863 | 152,700 |
| 2024/10/01 | 1,887 | 1,890 | 1,864 | 1,882 | 157,900 |
| 2024/09/30 | 1,833 | 1,896 | 1,820 | 1,875 | 378,000 |
| 2024/09/27 | 1,880 | 1,887 | 1,854 | 1,858 | 178,900 |
| 2024/09/26 | 1,831 | 1,893 | 1,831 | 1,887 | 297,900 |
| 2024/09/25 | 1,822 | 1,822 | 1,807 | 1,814 | 138,800 |
| 2024/09/24 | 1,788 | 1,835 | 1,777 | 1,833 | 280,200 |
| 2024/09/20 | 1,769 | 1,797 | 1,755 | 1,770 | 406,200 |
| 2024/09/19 | 1,754 | 1,769 | 1,746 | 1,769 | 199,000 |
| 2024/09/18 | 1,720 | 1,764 | 1,720 | 1,733 | 367,600 |
| 2024/09/17 | 1,692 | 1,700 | 1,664 | 1,680 | 203,300 |
| 2024/09/13 | 1,673 | 1,682 | 1,652 | 1,677 | 198,800 |
| 2024/09/12 | 1,663 | 1,675 | 1,651 | 1,667 | 161,700 |
| 2024/09/11 | 1,676 | 1,676 | 1,638 | 1,653 | 157,500 |
| 2024/09/10 | 1,664 | 1,682 | 1,650 | 1,676 | 144,200 |
| 2024/09/09 | 1,602 | 1,672 | 1,592 | 1,670 | 191,300 |
| 2024/09/06 | 1,664 | 1,670 | 1,625 | 1,638 | 151,600 |
| 2024/09/05 | 1,659 | 1,693 | 1,651 | 1,671 | 169,600 |
| 2024/09/04 | 1,613 | 1,669 | 1,613 | 1,659 | 142,100 |
| 2024/09/03 | 1,650 | 1,673 | 1,634 | 1,673 | 159,200 |
| 2024/09/02 | 1,650 | 1,651 | 1,620 | 1,636 | 133,600 |
| 2024/08/30 | 1,639 | 1,650 | 1,627 | 1,637 | 212,400 |
| 2024/08/29 | 1,660 | 1,663 | 1,628 | 1,641 | 143,500 |
| 2024/08/28 | 1,623 | 1,654 | 1,605 | 1,646 | 218,000 |
| 2024/08/27 | 1,608 | 1,655 | 1,607 | 1,636 | 215,900 |
| 2024/08/26 | 1,578 | 1,609 | 1,573 | 1,607 | 213,800 |
| 2024/08/23 | 1,550 | 1,579 | 1,550 | 1,563 | 125,700 |
| 2024/08/22 | 1,544 | 1,566 | 1,533 | 1,566 | 148,400 |
| 2024/08/21 | 1,514 | 1,532 | 1,507 | 1,521 | 84,300 |
| 2024/08/20 | 1,514 | 1,521 | 1,500 | 1,515 | 83,800 |
| 2024/08/19 | 1,505 | 1,536 | 1,501 | 1,507 | 122,500 |
| 2024/08/16 | 1,495 | 1,518 | 1,492 | 1,509 | 115,400 |
| 2024/08/15 | 1,450 | 1,482 | 1,428 | 1,477 | 163,300 |
| 2024/08/14 | 1,425 | 1,445 | 1,411 | 1,436 | 216,900 |
| 2024/08/13 | 1,430 | 1,450 | 1,405 | 1,423 | 226,700 |
| 2024/08/09 | 1,458 | 1,459 | 1,398 | 1,419 | 271,200 |
| 2024/08/08 | 1,400 | 1,432 | 1,384 | 1,405 | 131,200 |
| 2024/08/07 | 1,401 | 1,453 | 1,377 | 1,414 | 132,600 |
| 2024/08/06 | 1,437 | 1,470 | 1,394 | 1,441 | 138,300 |
| 2024/08/05 | 1,437 | 1,439 | 1,322 | 1,347 | 133,200 |
| 2024/08/02 | 1,573 | 1,577 | 1,504 | 1,504 | 127,900 |
| 2024/08/01 | 1,631 | 1,631 | 1,586 | 1,606 | 99,200 |
| 2024/07/31 | 1,624 | 1,646 | 1,612 | 1,646 | 107,400 |
| 2024/07/30 | 1,638 | 1,647 | 1,622 | 1,628 | 53,000 |
| 2024/07/29 | 1,621 | 1,656 | 1,621 | 1,646 | 56,200 |
| 2024/07/26 | 1,610 | 1,613 | 1,590 | 1,609 | 84,400 |
| 2024/07/25 | 1,615 | 1,630 | 1,603 | 1,605 | 157,800 |
| 2024/07/24 | 1,658 | 1,670 | 1,635 | 1,645 | 57,000 |
| 2024/07/23 | 1,688 | 1,694 | 1,661 | 1,669 | 83,800 |
| 2024/07/22 | 1,667 | 1,675 | 1,646 | 1,663 | 99,700 |
| 2024/07/19 | 1,682 | 1,690 | 1,662 | 1,672 | 109,800 |
| 2024/07/18 | 1,650 | 1,692 | 1,639 | 1,684 | 175,300 |
| 2024/07/17 | 1,645 | 1,655 | 1,640 | 1,654 | 84,900 |
| 2024/07/16 | 1,650 | 1,658 | 1,622 | 1,633 | 85,200 |
| 2024/07/12 | 1,621 | 1,639 | 1,620 | 1,634 | 94,200 |
| 2024/07/11 | 1,615 | 1,628 | 1,606 | 1,623 | 99,000 |
| 2024/07/10 | 1,638 | 1,643 | 1,582 | 1,604 | 194,800 |
| 2024/07/09 | 1,637 | 1,661 | 1,630 | 1,641 | 146,300 |
| 2024/07/08 | 1,610 | 1,635 | 1,606 | 1,630 | 148,800 |
| 2024/07/05 | 1,623 | 1,630 | 1,594 | 1,604 | 157,200 |
| 2024/07/04 | 1,649 | 1,658 | 1,603 | 1,640 | 255,700 |
| 2024/07/03 | 1,664 | 1,690 | 1,661 | 1,671 | 71,600 |
| 2024/07/02 | 1,673 | 1,690 | 1,664 | 1,670 | 170,000 |
| 2024/07/01 | 1,674 | 1,691 | 1,653 | 1,678 | 194,800 |
| 2024/06/28 | 1,640 | 1,703 | 1,637 | 1,691 | 299,700 |
| 2024/06/27 | 1,666 | 1,700 | 1,640 | 1,655 | 230,200 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,310 | 3,325 | 3,260 | 3,305 | 81,300 |
| 2024/06/25 | 3,335 | 3,385 | 3,295 | 3,310 | 95,200 |
| 2024/06/24 | 3,285 | 3,375 | 3,285 | 3,295 | 154,100 |
| 2024/06/21 | 3,230 | 3,275 | 3,220 | 3,255 | 177,000 |
| 2024/06/20 | 3,135 | 3,165 | 3,105 | 3,160 | 40,100 |
| 2024/06/19 | 3,170 | 3,175 | 3,130 | 3,135 | 52,400 |
| 2024/06/18 | 3,180 | 3,195 | 3,145 | 3,175 | 32,600 |
| 2024/06/17 | 3,140 | 3,160 | 3,105 | 3,160 | 49,300 |
| 2024/06/14 | 3,150 | 3,180 | 3,125 | 3,165 | 57,300 |
| 2024/06/13 | 3,135 | 3,165 | 3,125 | 3,140 | 59,400 |
| 2024/06/12 | 3,180 | 3,210 | 3,145 | 3,145 | 39,800 |
| 2024/06/11 | 3,190 | 3,220 | 3,170 | 3,175 | 35,000 |
| 2024/06/10 | 3,165 | 3,195 | 3,155 | 3,195 | 54,200 |
| 2024/06/07 | 3,180 | 3,190 | 3,120 | 3,145 | 48,600 |
| 2024/06/06 | 3,215 | 3,235 | 3,180 | 3,185 | 54,800 |
| 2024/06/05 | 3,190 | 3,250 | 3,185 | 3,210 | 69,400 |
| 2024/06/04 | 3,125 | 3,240 | 3,125 | 3,200 | 89,900 |
| 2024/06/03 | 3,165 | 3,185 | 3,150 | 3,155 | 79,300 |
| 2024/05/31 | 3,115 | 3,150 | 3,080 | 3,140 | 95,100 |
| 2024/05/30 | 3,100 | 3,130 | 3,075 | 3,100 | 77,300 |
| 2024/05/29 | 3,135 | 3,140 | 3,090 | 3,120 | 66,200 |
| 2024/05/28 | 3,160 | 3,165 | 3,110 | 3,130 | 42,000 |
| 2024/05/27 | 3,190 | 3,190 | 3,135 | 3,155 | 36,900 |
| 2024/05/24 | 3,105 | 3,185 | 3,100 | 3,170 | 65,600 |
| 2024/05/23 | 3,115 | 3,145 | 3,075 | 3,145 | 57,100 |
| 2024/05/22 | 3,210 | 3,210 | 3,105 | 3,120 | 97,000 |
| 2024/05/21 | 3,200 | 3,225 | 3,185 | 3,215 | 66,200 |
| 2024/05/20 | 3,195 | 3,210 | 3,160 | 3,185 | 55,900 |
| 2024/05/17 | 3,215 | 3,230 | 3,150 | 3,195 | 72,000 |
| 2024/05/16 | 3,395 | 3,395 | 3,200 | 3,235 | 126,500 |
| 2024/05/15 | 3,370 | 3,370 | 3,285 | 3,310 | 67,200 |
| 2024/05/14 | 3,365 | 3,375 | 3,335 | 3,355 | 53,200 |
| 2024/05/13 | 3,370 | 3,395 | 3,350 | 3,380 | 58,400 |
| 2024/05/10 | 3,350 | 3,380 | 3,340 | 3,345 | 47,800 |
| 2024/05/09 | 3,370 | 3,405 | 3,335 | 3,345 | 44,900 |
| 2024/05/08 | 3,380 | 3,380 | 3,335 | 3,345 | 61,500 |
| 2024/05/07 | 3,380 | 3,415 | 3,380 | 3,395 | 41,800 |
| 2024/05/02 | 3,355 | 3,380 | 3,305 | 3,350 | 57,700 |
| 2024/05/01 | 3,400 | 3,410 | 3,365 | 3,365 | 37,700 |
| 2024/04/30 | 3,475 | 3,490 | 3,445 | 3,460 | 67,100 |
| 2024/04/26 | 3,410 | 3,445 | 3,375 | 3,430 | 82,100 |
| 2024/04/25 | 3,440 | 3,465 | 3,415 | 3,425 | 57,100 |
| 2024/04/24 | 3,450 | 3,455 | 3,425 | 3,430 | 45,600 |
| 2024/04/23 | 3,425 | 3,435 | 3,390 | 3,435 | 38,100 |
| 2024/04/22 | 3,390 | 3,470 | 3,390 | 3,420 | 98,300 |
| 2024/04/19 | 3,360 | 3,410 | 3,335 | 3,370 | 103,600 |
| 2024/04/18 | 3,285 | 3,405 | 3,280 | 3,370 | 110,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,225 | 3,275 | 107,500 |
| 2024/04/16 | 3,350 | 3,385 | 3,330 | 3,335 | 70,300 |
| 2024/04/15 | 3,350 | 3,390 | 3,330 | 3,360 | 69,800 |
| 2024/04/12 | 3,410 | 3,415 | 3,365 | 3,365 | 77,200 |
| 2024/04/11 | 3,385 | 3,420 | 3,345 | 3,395 | 59,500 |
| 2024/04/10 | 3,310 | 3,405 | 3,300 | 3,400 | 110,400 |
| 2024/04/09 | 3,325 | 3,350 | 3,305 | 3,310 | 136,700 |
| 2024/04/08 | 3,470 | 3,500 | 3,285 | 3,305 | 211,100 |
| 2024/04/05 | 3,500 | 3,545 | 3,465 | 3,470 | 136,000 |
| 2024/04/04 | 3,505 | 3,545 | 3,490 | 3,500 | 78,300 |
| 2024/04/03 | 3,480 | 3,540 | 3,475 | 3,500 | 86,200 |
| 2024/04/02 | 3,545 | 3,545 | 3,435 | 3,480 | 75,300 |
| 2024/04/01 | 3,630 | 3,665 | 3,530 | 3,540 | 80,700 |
| 2024/03/29 | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 |
| 2024/03/28 | 3,680 | 3,680 | 3,595 | 3,620 | 49,800 |
| 2024/03/27 | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 |
| 2024/03/26 | 3,640 | 3,715 | 3,640 | 3,690 | 48,800 |
| 2024/03/25 | 3,695 | 3,735 | 3,680 | 3,695 | 90,100 |
| 2024/03/22 | 3,700 | 3,700 | 3,670 | 3,700 | 70,100 |
| 2024/03/21 | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 |
| 2024/03/19 | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 |
| 2024/03/18 | 3,725 | 3,770 | 3,705 | 3,730 | 103,500 |
| 2024/03/15 | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 |
| 2024/03/14 | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 |
| 2024/03/13 | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 |
| 2024/03/12 | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 |
| 2024/03/11 | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 |
| 2024/03/08 | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 |
| 2024/03/07 | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 |
| 2024/03/06 | 3,380 | 3,475 | 3,380 | 3,465 | 82,900 |
| 2024/03/05 | 3,440 | 3,475 | 3,400 | 3,430 | 81,100 |
| 2024/03/04 | 3,480 | 3,490 | 3,430 | 3,445 | 61,300 |
| 2024/03/01 | 3,455 | 3,505 | 3,450 | 3,485 | 52,300 |
| 2024/02/29 | 3,530 | 3,540 | 3,425 | 3,470 | 126,200 |
| 2024/02/28 | 3,550 | 3,550 | 3,470 | 3,510 | 87,000 |
| 2024/02/27 | 3,540 | 3,555 | 3,440 | 3,460 | 108,100 |
| 2024/02/26 | 3,445 | 3,550 | 3,440 | 3,540 | 133,400 |
| 2024/02/22 | 3,420 | 3,440 | 3,380 | 3,425 | 65,200 |
| 2024/02/21 | 3,335 | 3,400 | 3,320 | 3,395 | 52,900 |
| 2024/02/20 | 3,350 | 3,445 | 3,340 | 3,360 | 123,700 |
| 2024/02/19 | 3,345 | 3,415 | 3,305 | 3,355 | 166,600 |
| 2024/02/16 | 3,355 | 3,485 | 3,310 | 3,360 | 292,500 |
| 2024/02/15 | 3,320 | 3,330 | 3,240 | 3,285 | 300,700 |
| 2024/02/14 | 3,150 | 3,160 | 3,110 | 3,135 | 78,600 |
| 2024/02/13 | 3,120 | 3,170 | 3,105 | 3,170 | 74,200 |
| 2024/02/09 | 3,080 | 3,110 | 3,070 | 3,085 | 39,700 |
| 2024/02/08 | 3,125 | 3,125 | 3,065 | 3,095 | 60,300 |
| 2024/02/07 | 3,110 | 3,140 | 3,090 | 3,125 | 31,500 |
| 2024/02/06 | 3,130 | 3,140 | 3,110 | 3,115 | 30,500 |
| 2024/02/05 | 3,150 | 3,160 | 3,120 | 3,130 | 37,100 |
| 2024/02/02 | 3,170 | 3,185 | 3,150 | 3,150 | 34,700 |
| 2024/02/01 | 3,180 | 3,220 | 3,180 | 3,185 | 35,500 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | 41,300 |
| 2024/01/30 | 3,190 | 3,215 | 3,165 | 3,210 | 39,000 |
| 2024/01/29 | 3,175 | 3,210 | 3,165 | 3,190 | 39,800 |
| 2024/01/26 | 3,190 | 3,200 | 3,155 | 3,170 | 44,200 |
| 2024/01/25 | 3,200 | 3,215 | 3,160 | 3,165 | 35,600 |
| 2024/01/24 | 3,225 | 3,225 | 3,180 | 3,200 | 27,800 |
| 2024/01/23 | 3,240 | 3,255 | 3,220 | 3,240 | 28,500 |
| 2024/01/22 | 3,195 | 3,230 | 3,190 | 3,220 | 24,600 |
| 2024/01/19 | 3,150 | 3,205 | 3,140 | 3,200 | 47,400 |
| 2024/01/18 | 3,205 | 3,215 | 3,145 | 3,150 | 47,700 |
| 2024/01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 50,000 |
| 2024/01/16 | 3,325 | 3,325 | 3,240 | 3,240 | 49,300 |
| 2024/01/15 | 3,225 | 3,310 | 3,215 | 3,300 | 60,600 |
| 2024/01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 104,400 |
| 2024/01/11 | 3,270 | 3,270 | 3,205 | 3,225 | 72,900 |
| 2024/01/10 | 3,210 | 3,260 | 3,210 | 3,240 | 89,400 |
| 2024/01/09 | 3,315 | 3,320 | 3,205 | 3,215 | 79,400 |
| 2024/01/05 | 3,210 | 3,285 | 3,145 | 3,245 | 188,100 |
| 2024/01/04 | 3,135 | 3,210 | 3,065 | 3,205 | 166,500 |