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
2026/05/27 1,806 1,813 1,783 1,801 104,300
2026/05/26 1,795 1,806 1,783 1,790 102,800
2026/05/25 1,813 1,820 1,767 1,793 119,400
2026/05/22 1,788 1,848 1,757 1,802 201,200
2026/05/21 1,819 1,845 1,790 1,803 172,100
2026/05/20 1,828 1,830 1,799 1,815 131,000
2026/05/19 1,827 1,859 1,816 1,839 212,000
2026/05/18 1,794 1,806 1,732 1,797 306,900
2026/05/15 1,849 1,877 1,790 1,807 221,200
2026/05/14 1,845 1,949 1,829 1,876 191,400
2026/05/13 1,877 1,890 1,834 1,845 187,700
2026/05/12 1,845 1,865 1,843 1,862 179,000
2026/05/11 1,830 1,857 1,818 1,845 152,700
2026/05/08 1,805 1,814 1,779 1,806 197,400
2026/05/07 1,840 1,849 1,798 1,802 211,900
2026/05/01 1,830 1,843 1,813 1,834 96,600
2026/04/30 1,850 1,850 1,813 1,826 162,400
2026/04/28 1,811 1,859 1,804 1,859 177,500
2026/04/27 1,801 1,824 1,801 1,805 111,600
2026/04/24 1,814 1,827 1,798 1,809 132,400
2026/04/23 1,816 1,833 1,803 1,816 157,700
2026/04/22 1,839 1,854 1,815 1,835 160,900
2026/04/21 1,884 1,890 1,837 1,849 130,900
2026/04/20 1,882 1,886 1,871 1,881 64,900
2026/04/17 1,890 1,893 1,867 1,874 102,600
2026/04/16 1,915 1,919 1,891 1,891 71,100
2026/04/15 1,923 1,929 1,892 1,907 123,200
2026/04/14 1,918 1,935 1,905 1,914 92,700
2026/04/13 1,929 1,940 1,908 1,925 118,900
2026/04/10 1,957 1,972 1,934 1,937 106,000
2026/04/09 2,016 2,018 1,953 1,966 120,900
2026/04/08 2,024 2,045 2,021 2,023 120,100
2026/04/07 1,976 1,995 1,964 1,983 84,600
2026/04/06 1,958 1,980 1,943 1,970 89,900
2026/04/03 1,944 1,967 1,936 1,947 108,600
2026/03/27 1,956 1,965 1,943 1,960 139,400
2026/03/26 1,933 1,946 1,922 1,944 128,400
2026/03/25 1,947 1,962 1,941 1,947 83,800
2026/03/24 1,930 1,930 1,891 1,907 113,400
2026/03/23 1,947 1,947 1,886 1,890 118,500
2026/03/19 2,050 2,050 1,987 1,987 101,100
2026/03/18 2,061 2,083 2,059 2,082 82,800
2026/03/17 2,055 2,067 2,051 2,051 70,000
2026/03/16 2,048 2,066 2,024 2,042 80,700
2026/03/13 2,054 2,090 2,049 2,051 116,600
2026/03/12 2,121 2,150 2,049 2,083 186,700
2026/03/11 2,158 2,170 2,141 2,141 100,600
2026/03/10 2,163 2,185 2,144 2,151 149,600
2026/03/09 2,134 2,161 2,113 2,148 216,500
2026/03/06 2,175 2,212 2,151 2,201 120,400
2026/03/05 2,229 2,241 2,183 2,205 313,700
2026/03/04 2,109 2,162 2,094 2,129 323,700
2026/03/03 2,187 2,190 2,067 2,109 419,400
2026/03/02 2,119 2,180 2,119 2,179 173,900
2026/02/27 2,118 2,153 2,101 2,146 223,000
2026/02/26 2,101 2,142 2,095 2,125 242,400
2026/02/25 2,093 2,124 2,078 2,094 192,100
2026/02/24 2,125 2,159 2,099 2,102 301,300
2026/02/20 2,100 2,160 2,093 2,118 359,000
2026/02/19 2,024 2,097 2,016 2,080 267,200
2026/02/18 2,019 2,021 2,001 2,001 129,600
2026/02/17 1,986 2,020 1,964 2,003 173,400
2026/02/16 2,034 2,037 1,989 2,000 196,800
2026/02/13 1,999 2,098 1,975 2,007 352,600
2026/02/12 1,996 2,028 1,987 2,026 165,100
2026/02/10 1,979 1,993 1,974 1,993 125,800
2026/02/09 1,975 1,981 1,958 1,979 98,800
2026/02/06 1,975 1,992 1,951 1,958 119,100
2026/02/05 1,961 1,977 1,953 1,959 186,100
2026/02/04 1,903 1,940 1,891 1,928 131,100
2026/02/03 1,891 1,920 1,881 1,900 146,400
2026/02/02 1,850 1,892 1,840 1,879 166,900
2026/01/30 1,849 1,851 1,836 1,850 136,000
2026/01/29 1,830 1,830 1,805 1,830 138,700
2026/01/28 1,873 1,873 1,825 1,838 161,300
2026/01/27 1,910 1,920 1,886 1,889 125,200
2026/01/26 1,915 1,928 1,903 1,927 117,900
2026/01/23 1,962 1,982 1,931 1,933 122,000
2026/01/22 1,937 1,950 1,926 1,944 83,700
2026/01/21 1,920 1,940 1,916 1,921 110,700
2026/01/20 1,946 1,954 1,928 1,931 106,600
2026/01/19 1,990 2,002 1,945 1,945 125,600
2026/01/16 1,995 2,007 1,971 1,990 81,000
2026/01/15 1,985 2,014 1,980 1,999 73,600
2026/01/14 1,971 1,999 1,970 1,986 77,500
2026/01/13 1,991 1,999 1,961 1,966 125,900
2026/01/09 1,982 1,993 1,976 1,982 68,800
2026/01/08 1,971 1,987 1,971 1,972 72,900
2026/01/07 1,970 1,988 1,960 1,981 125,400
2026/01/06 1,977 1,997 1,977 1,990 71,100
2026/01/05 1,970 2,004 1,944 1,977 122,100

このページの先頭へ