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
2025/06/13 1,978 1,983 1,940 1,962 136,000
2025/06/12 1,992 2,002 1,982 1,989 97,200
2025/06/11 2,010 2,014 1,998 1,999 90,500
2025/06/10 2,030 2,047 2,005 2,007 96,700
2025/06/09 2,059 2,068 2,023 2,029 99,500
2025/06/06 2,007 2,061 2,007 2,051 135,900
2025/06/05 2,016 2,035 1,997 2,004 135,900
2025/06/04 2,020 2,040 2,012 2,015 139,700
2025/06/03 2,084 2,084 2,032 2,037 116,700
2025/06/02 2,109 2,118 2,074 2,084 121,400
2025/05/30 2,132 2,144 2,120 2,130 169,500
2025/05/29 2,111 2,159 2,097 2,133 198,300
2025/05/28 2,124 2,124 2,081 2,085 124,700
2025/05/27 2,113 2,135 2,101 2,113 89,200
2025/05/26 2,096 2,128 2,094 2,122 117,300
2025/05/23 2,067 2,101 2,041 2,090 185,800
2025/05/22 2,061 2,068 2,035 2,039 138,500
2025/05/21 2,070 2,112 2,041 2,052 171,300
2025/05/20 2,040 2,086 2,038 2,067 193,600
2025/05/19 2,009 2,046 1,981 2,044 145,000
2025/05/16 2,011 2,036 1,963 2,011 224,500
2025/05/15 2,027 2,080 1,988 2,030 281,900
2025/05/14 1,988 2,053 1,970 2,039 235,000
2025/05/13 2,044 2,046 1,997 2,001 247,700
2025/05/12 2,077 2,078 2,043 2,044 192,500
2025/05/09 2,065 2,093 2,053 2,077 154,800
2025/05/08 2,038 2,072 2,032 2,068 128,400
2025/05/07 2,019 2,054 2,012 2,049 113,300
2025/05/02 2,022 2,026 1,983 2,008 152,600
2025/05/01 2,035 2,038 2,013 2,022 121,100
2025/04/30 2,053 2,056 2,022 2,043 148,800
2025/04/28 2,053 2,064 2,041 2,053 146,400
2025/04/25 2,061 2,066 2,040 2,054 203,300
2025/04/24 2,097 2,113 2,065 2,079 157,500
2025/04/23 2,091 2,106 2,081 2,088 150,200
2025/04/22 2,061 2,099 2,060 2,071 191,000
2025/04/21 2,050 2,073 2,045 2,053 149,900
2025/04/18 2,015 2,047 2,003 2,038 153,500
2025/04/17 1,966 2,017 1,963 2,014 217,800
2025/04/16 1,935 1,952 1,930 1,946 153,000
2025/04/15 1,919 1,933 1,896 1,905 82,300
2025/04/14 1,915 1,924 1,901 1,907 81,700
2025/04/11 1,896 1,900 1,858 1,892 88,300
2025/04/10 1,900 1,949 1,870 1,936 181,900
2025/04/09 1,818 1,861 1,803 1,828 274,900
2025/04/08 1,800 1,821 1,771 1,818 262,400
2025/04/07 1,751 1,821 1,745 1,770 285,900
2025/04/04 1,809 1,838 1,799 1,819 268,600
2025/04/03 1,805 1,850 1,804 1,844 174,100
2025/04/02 1,875 1,875 1,853 1,875 99,500
2025/04/01 1,909 1,915 1,859 1,859 120,200
2025/03/31 1,910 1,917 1,862 1,906 186,700
2025/03/28 1,958 1,958 1,919 1,933 130,500
2025/03/27 1,943 1,967 1,931 1,946 137,400
2025/03/26 1,949 1,957 1,928 1,937 121,800
2025/03/25 1,927 1,946 1,917 1,934 96,100
2025/03/24 1,963 1,987 1,908 1,913 180,200
2025/03/21 1,872 1,945 1,871 1,923 203,300
2025/03/19 1,840 1,871 1,840 1,860 57,800
2025/03/18 1,850 1,860 1,839 1,839 84,300
2025/03/17 1,844 1,848 1,813 1,834 118,300
2025/03/14 1,836 1,847 1,820 1,845 111,200
2025/03/13 1,874 1,886 1,832 1,840 135,500
2025/03/12 1,831 1,890 1,826 1,857 266,100
2025/03/11 1,808 1,821 1,786 1,820 254,300
2025/03/10 1,837 1,838 1,808 1,808 187,000
2025/03/07 1,851 1,861 1,827 1,837 249,600
2025/03/06 1,898 1,914 1,860 1,870 174,900
2025/03/05 1,824 1,903 1,823 1,889 180,100
2025/03/04 1,819 1,824 1,793 1,814 174,900
2025/03/03 1,817 1,831 1,797 1,818 111,600
2025/02/28 1,790 1,809 1,782 1,806 148,800
2025/02/27 1,760 1,785 1,749 1,785 79,700
2025/02/26 1,766 1,775 1,741 1,757 145,400
2025/02/25 1,739 1,768 1,738 1,754 196,100
2025/02/21 1,783 1,798 1,741 1,758 149,900
2025/02/20 1,780 1,809 1,765 1,803 202,300
2025/02/19 1,844 1,863 1,805 1,813 197,300
2025/02/18 1,834 1,849 1,796 1,845 192,500
2025/02/17 1,837 1,850 1,777 1,850 310,300
2025/02/14 1,940 1,940 1,861 1,876 193,700
2025/02/13 1,903 1,917 1,876 1,909 185,000
2025/02/12 1,870 1,874 1,851 1,863 83,900
2025/02/10 1,859 1,889 1,859 1,861 107,200
2025/02/07 1,883 1,900 1,849 1,849 86,600
2025/02/06 1,870 1,898 1,866 1,892 112,500
2025/02/05 1,853 1,892 1,853 1,877 114,000
2025/02/04 1,913 1,926 1,843 1,843 111,600
2025/02/03 1,926 1,933 1,902 1,902 162,200
2025/01/31 1,918 1,934 1,902 1,928 146,000
2025/01/30 1,935 1,949 1,918 1,921 656,700
2025/01/29 1,934 1,956 1,924 1,933 163,100
2025/01/28 1,960 1,961 1,925 1,932 148,100
2025/01/27 1,955 1,968 1,943 1,963 177,700
2025/01/24 1,893 1,921 1,889 1,921 157,500
2025/01/23 1,890 1,899 1,874 1,878 149,800
2025/01/22 1,910 1,910 1,881 1,889 124,000
2025/01/21 1,898 1,907 1,888 1,892 118,900
2025/01/20 1,863 1,879 1,861 1,866 93,900
2025/01/17 1,861 1,869 1,849 1,861 133,000
2025/01/16 1,874 1,881 1,838 1,852 125,600
2025/01/15 1,845 1,861 1,833 1,855 169,300
2025/01/14 1,870 1,879 1,831 1,843 144,600
2025/01/10 1,846 1,868 1,829 1,856 97,600
2025/01/09 1,888 1,888 1,845 1,847 112,800
2025/01/08 1,890 1,919 1,890 1,894 104,000
2025/01/07 1,913 1,927 1,892 1,892 152,100
2025/01/06 1,957 1,966 1,902 1,905 145,900

このページの先頭へ