前澤化成工業(7925)の株価時系列情報
前澤化成工業(7925)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 | 1,856 | 1,860 | 1,840 | 1,840 | 46,800 |
| 2025/06/12 | 1,845 | 1,851 | 1,842 | 1,845 | 29,000 |
| 2025/06/11 | 1,848 | 1,854 | 1,838 | 1,845 | 35,200 |
| 2025/06/10 | 1,855 | 1,859 | 1,837 | 1,841 | 51,300 |
| 2025/06/09 | 1,879 | 1,879 | 1,850 | 1,850 | 96,100 |
| 2025/06/06 | 1,868 | 1,880 | 1,863 | 1,866 | 88,500 |
| 2025/06/05 | 1,879 | 1,888 | 1,868 | 1,868 | 36,800 |
| 2025/06/04 | 1,879 | 1,890 | 1,871 | 1,882 | 23,700 |
| 2025/06/03 | 1,885 | 1,891 | 1,866 | 1,871 | 29,100 |
| 2025/06/02 | 1,877 | 1,893 | 1,862 | 1,885 | 66,700 |
| 2025/05/30 | 1,884 | 1,909 | 1,877 | 1,908 | 34,400 |
| 2025/05/29 | 1,856 | 1,894 | 1,851 | 1,887 | 51,300 |
| 2025/05/28 | 1,852 | 1,854 | 1,835 | 1,837 | 27,800 |
| 2025/05/27 | 1,837 | 1,845 | 1,830 | 1,837 | 20,600 |
| 2025/05/26 | 1,822 | 1,833 | 1,812 | 1,830 | 22,900 |
| 2025/05/23 | 1,805 | 1,815 | 1,801 | 1,815 | 24,800 |
| 2025/05/22 | 1,819 | 1,838 | 1,800 | 1,805 | 39,500 |
| 2025/05/21 | 1,816 | 1,826 | 1,816 | 1,822 | 33,500 |
| 2025/05/20 | 1,830 | 1,830 | 1,807 | 1,822 | 52,700 |
| 2025/05/19 | 1,830 | 1,842 | 1,822 | 1,830 | 22,900 |
| 2025/05/16 | 1,854 | 1,862 | 1,824 | 1,830 | 38,400 |
| 2025/05/15 | 1,791 | 1,860 | 1,791 | 1,848 | 43,800 |
| 2025/05/14 | 1,809 | 1,832 | 1,789 | 1,815 | 80,300 |
| 2025/05/13 | 1,829 | 1,829 | 1,814 | 1,814 | 38,700 |
| 2025/05/12 | 1,820 | 1,828 | 1,809 | 1,826 | 40,400 |
| 2025/05/09 | 1,806 | 1,815 | 1,806 | 1,811 | 17,800 |
| 2025/05/08 | 1,782 | 1,811 | 1,781 | 1,803 | 43,400 |
| 2025/05/07 | 1,758 | 1,799 | 1,755 | 1,788 | 118,600 |
| 2025/05/02 | 1,758 | 1,763 | 1,747 | 1,757 | 91,500 |
| 2025/05/01 | 1,750 | 1,772 | 1,739 | 1,747 | 145,700 |
| 2025/04/30 | 1,737 | 1,754 | 1,726 | 1,747 | 49,800 |
| 2025/04/28 | 1,761 | 1,761 | 1,732 | 1,733 | 84,400 |
| 2025/04/25 | 1,763 | 1,763 | 1,750 | 1,755 | 64,200 |
| 2025/04/24 | 1,768 | 1,773 | 1,749 | 1,749 | 46,900 |
| 2025/04/23 | 1,785 | 1,785 | 1,765 | 1,765 | 29,400 |
| 2025/04/22 | 1,759 | 1,772 | 1,752 | 1,761 | 26,500 |
| 2025/04/21 | 1,749 | 1,758 | 1,739 | 1,754 | 60,700 |
| 2025/04/18 | 1,723 | 1,749 | 1,721 | 1,749 | 58,100 |
| 2025/04/17 | 1,713 | 1,716 | 1,706 | 1,712 | 38,500 |
| 2025/04/16 | 1,727 | 1,732 | 1,709 | 1,713 | 39,600 |
| 2025/04/15 | 1,749 | 1,749 | 1,727 | 1,727 | 16,700 |
| 2025/04/14 | 1,739 | 1,741 | 1,726 | 1,734 | 31,000 |
| 2025/04/11 | 1,681 | 1,727 | 1,673 | 1,727 | 36,800 |
| 2025/04/10 | 1,750 | 1,751 | 1,715 | 1,717 | 46,400 |
| 2025/04/09 | 1,660 | 1,680 | 1,630 | 1,655 | 47,800 |
| 2025/04/08 | 1,657 | 1,700 | 1,657 | 1,687 | 45,500 |
| 2025/04/07 | 1,595 | 1,638 | 1,575 | 1,594 | 103,000 |
| 2025/04/04 | 1,735 | 1,752 | 1,681 | 1,700 | 78,500 |
| 2025/04/03 | 1,739 | 1,774 | 1,739 | 1,774 | 46,400 |
| 2025/04/02 | 1,809 | 1,809 | 1,788 | 1,801 | 32,900 |
| 2025/04/01 | 1,860 | 1,860 | 1,810 | 1,810 | 49,100 |
| 2025/03/31 | 1,846 | 1,846 | 1,823 | 1,835 | 49,600 |
| 2025/03/28 | 1,877 | 1,890 | 1,867 | 1,885 | 34,700 |
| 2025/03/27 | 1,879 | 1,895 | 1,874 | 1,895 | 31,800 |
| 2025/03/26 | 1,879 | 1,880 | 1,860 | 1,880 | 32,400 |
| 2025/03/25 | 1,875 | 1,879 | 1,858 | 1,874 | 16,900 |
| 2025/03/24 | 1,863 | 1,870 | 1,855 | 1,856 | 14,700 |
| 2025/03/21 | 1,874 | 1,874 | 1,862 | 1,865 | 10,300 |
| 2025/03/19 | 1,860 | 1,875 | 1,860 | 1,875 | 12,700 |
| 2025/03/18 | 1,850 | 1,866 | 1,850 | 1,860 | 19,900 |
| 2025/03/17 | 1,842 | 1,852 | 1,840 | 1,846 | 13,600 |
| 2025/03/14 | 1,829 | 1,842 | 1,825 | 1,842 | 24,400 |
| 2025/03/13 | 1,825 | 1,841 | 1,822 | 1,839 | 14,700 |
| 2025/03/12 | 1,825 | 1,830 | 1,817 | 1,825 | 15,400 |
| 2025/03/11 | 1,827 | 1,827 | 1,808 | 1,818 | 16,000 |
| 2025/03/10 | 1,836 | 1,838 | 1,827 | 1,830 | 12,300 |
| 2025/03/07 | 1,847 | 1,847 | 1,814 | 1,832 | 18,600 |
| 2025/03/06 | 1,833 | 1,856 | 1,831 | 1,855 | 27,800 |
| 2025/03/05 | 1,818 | 1,844 | 1,817 | 1,838 | 29,600 |
| 2025/03/04 | 1,807 | 1,820 | 1,800 | 1,818 | 19,900 |
| 2025/03/03 | 1,815 | 1,820 | 1,799 | 1,807 | 24,900 |
| 2025/02/28 | 1,810 | 1,820 | 1,788 | 1,800 | 22,100 |
| 2025/02/27 | 1,780 | 1,806 | 1,775 | 1,805 | 18,100 |
| 2025/02/26 | 1,778 | 1,784 | 1,767 | 1,783 | 22,500 |
| 2025/02/25 | 1,780 | 1,788 | 1,773 | 1,786 | 13,200 |
| 2025/02/21 | 1,767 | 1,785 | 1,767 | 1,783 | 15,300 |
| 2025/02/20 | 1,788 | 1,792 | 1,774 | 1,786 | 25,100 |
| 2025/02/19 | 1,781 | 1,794 | 1,781 | 1,785 | 16,600 |
| 2025/02/18 | 1,798 | 1,802 | 1,785 | 1,789 | 13,200 |
| 2025/02/17 | 1,802 | 1,816 | 1,800 | 1,800 | 13,500 |
| 2025/02/14 | 1,827 | 1,827 | 1,800 | 1,802 | 25,400 |
| 2025/02/13 | 1,800 | 1,824 | 1,800 | 1,824 | 37,700 |
| 2025/02/12 | 1,781 | 1,802 | 1,770 | 1,790 | 39,400 |
| 2025/02/10 | 1,765 | 1,780 | 1,760 | 1,780 | 21,800 |
| 2025/02/07 | 1,746 | 1,768 | 1,736 | 1,765 | 30,600 |
| 2025/02/06 | 1,738 | 1,742 | 1,731 | 1,742 | 13,900 |
| 2025/02/05 | 1,718 | 1,742 | 1,718 | 1,729 | 21,800 |
| 2025/02/04 | 1,739 | 1,739 | 1,705 | 1,706 | 15,500 |
| 2025/02/03 | 1,742 | 1,742 | 1,715 | 1,715 | 27,400 |
| 2025/01/31 | 1,737 | 1,737 | 1,727 | 1,728 | 12,000 |
| 2025/01/30 | 1,708 | 1,732 | 1,708 | 1,731 | 24,700 |
| 2025/01/29 | 1,704 | 1,706 | 1,696 | 1,696 | 17,500 |
| 2025/01/28 | 1,680 | 1,704 | 1,676 | 1,704 | 25,800 |
| 2025/01/27 | 1,680 | 1,692 | 1,675 | 1,683 | 14,800 |
| 2025/01/24 | 1,678 | 1,687 | 1,670 | 1,670 | 12,500 |
| 2025/01/23 | 1,666 | 1,672 | 1,660 | 1,670 | 15,200 |
| 2025/01/22 | 1,679 | 1,679 | 1,664 | 1,665 | 9,200 |
| 2025/01/21 | 1,670 | 1,672 | 1,664 | 1,666 | 9,400 |
| 2025/01/20 | 1,652 | 1,668 | 1,652 | 1,662 | 15,100 |
| 2025/01/17 | 1,656 | 1,661 | 1,646 | 1,652 | 27,400 |
| 2025/01/16 | 1,674 | 1,675 | 1,660 | 1,660 | 20,400 |
| 2025/01/15 | 1,660 | 1,673 | 1,660 | 1,665 | 17,900 |
| 2025/01/14 | 1,672 | 1,672 | 1,651 | 1,660 | 38,800 |
| 2025/01/10 | 1,698 | 1,701 | 1,680 | 1,680 | 31,900 |
| 2025/01/09 | 1,727 | 1,727 | 1,698 | 1,699 | 47,300 |
| 2025/01/08 | 1,740 | 1,745 | 1,728 | 1,728 | 29,700 |
| 2025/01/07 | 1,752 | 1,752 | 1,734 | 1,740 | 43,500 |
| 2025/01/06 | 1,779 | 1,779 | 1,747 | 1,747 | 50,600 |
| 2024/12/30 | 1,778 | 1,799 | 1,778 | 1,787 | 47,300 |
| 2024/12/27 | 1,753 | 1,780 | 1,736 | 1,778 | 254,200 |
| 2024/12/26 | 1,758 | 1,770 | 1,751 | 1,759 | 384,700 |
| 2024/12/25 | 1,773 | 1,776 | 1,746 | 1,758 | 85,300 |
| 2024/12/24 | 1,755 | 1,767 | 1,754 | 1,759 | 65,600 |
| 2024/12/23 | 1,744 | 1,752 | 1,743 | 1,749 | 29,300 |
| 2024/12/20 | 1,743 | 1,749 | 1,739 | 1,741 | 25,400 |
| 2024/12/19 | 1,724 | 1,745 | 1,717 | 1,740 | 25,700 |
| 2024/12/18 | 1,720 | 1,732 | 1,712 | 1,732 | 39,000 |
| 2024/12/17 | 1,747 | 1,747 | 1,715 | 1,718 | 72,900 |
| 2024/12/16 | 1,755 | 1,758 | 1,740 | 1,740 | 60,200 |
| 2024/12/13 | 1,760 | 1,763 | 1,751 | 1,755 | 37,400 |
| 2024/12/12 | 1,770 | 1,777 | 1,760 | 1,760 | 50,300 |
| 2024/12/11 | 1,762 | 1,773 | 1,755 | 1,766 | 46,900 |
| 2024/12/10 | 1,781 | 1,781 | 1,762 | 1,762 | 72,700 |
| 2024/12/09 | 1,786 | 1,789 | 1,776 | 1,780 | 56,100 |
| 2024/12/06 | 1,777 | 1,784 | 1,773 | 1,784 | 58,900 |
| 2024/12/05 | 1,780 | 1,788 | 1,777 | 1,777 | 33,500 |
| 2024/12/04 | 1,788 | 1,790 | 1,771 | 1,777 | 36,900 |
| 2024/12/03 | 1,784 | 1,804 | 1,784 | 1,790 | 36,100 |
| 2024/12/02 | 1,784 | 1,791 | 1,778 | 1,784 | 28,200 |
| 2024/11/29 | 1,786 | 1,803 | 1,783 | 1,793 | 36,000 |
| 2024/11/28 | 1,759 | 1,787 | 1,759 | 1,787 | 23,100 |
| 2024/11/27 | 1,780 | 1,783 | 1,757 | 1,757 | 59,900 |
| 2024/11/26 | 1,783 | 1,799 | 1,782 | 1,784 | 17,500 |
| 2024/11/25 | 1,800 | 1,804 | 1,783 | 1,783 | 33,700 |
| 2024/11/22 | 1,791 | 1,804 | 1,790 | 1,800 | 9,500 |
| 2024/11/21 | 1,793 | 1,801 | 1,791 | 1,794 | 19,800 |
| 2024/11/20 | 1,801 | 1,810 | 1,792 | 1,795 | 18,400 |
| 2024/11/19 | 1,810 | 1,810 | 1,791 | 1,801 | 28,500 |
| 2024/11/18 | 1,800 | 1,819 | 1,800 | 1,808 | 37,900 |
| 2024/11/15 | 1,820 | 1,837 | 1,820 | 1,820 | 12,600 |
| 2024/11/14 | 1,840 | 1,848 | 1,818 | 1,818 | 34,200 |
| 2024/11/13 | 1,832 | 1,852 | 1,829 | 1,840 | 26,900 |
| 2024/11/12 | 1,845 | 1,851 | 1,833 | 1,834 | 20,400 |
| 2024/11/11 | 1,841 | 1,850 | 1,830 | 1,845 | 23,200 |
| 2024/11/08 | 1,852 | 1,863 | 1,843 | 1,851 | 40,400 |
| 2024/11/07 | 1,823 | 1,859 | 1,823 | 1,856 | 71,900 |
| 2024/11/06 | 1,806 | 1,819 | 1,801 | 1,806 | 92,200 |
| 2024/11/05 | 1,790 | 1,810 | 1,787 | 1,800 | 106,000 |
| 2024/11/01 | 1,809 | 1,823 | 1,789 | 1,789 | 99,800 |
| 2024/10/31 | 1,807 | 1,827 | 1,790 | 1,816 | 96,200 |
| 2024/10/30 | 1,815 | 1,819 | 1,797 | 1,797 | 191,000 |
| 2024/10/29 | 1,798 | 1,813 | 1,786 | 1,803 | 50,000 |
| 2024/10/28 | 1,773 | 1,793 | 1,756 | 1,777 | 85,800 |
| 2024/10/25 | 1,783 | 1,783 | 1,757 | 1,765 | 52,900 |
| 2024/10/24 | 1,780 | 1,794 | 1,770 | 1,780 | 65,100 |
| 2024/10/23 | 1,809 | 1,814 | 1,789 | 1,789 | 42,100 |
| 2024/10/22 | 1,824 | 1,827 | 1,802 | 1,809 | 29,500 |
| 2024/10/21 | 1,836 | 1,838 | 1,816 | 1,817 | 73,000 |
| 2024/10/18 | 1,848 | 1,848 | 1,834 | 1,834 | 25,900 |
| 2024/10/17 | 1,849 | 1,849 | 1,830 | 1,838 | 27,400 |
| 2024/10/16 | 1,832 | 1,852 | 1,831 | 1,849 | 21,900 |
| 2024/10/15 | 1,858 | 1,858 | 1,832 | 1,833 | 32,500 |
| 2024/10/11 | 1,840 | 1,852 | 1,831 | 1,838 | 21,400 |
| 2024/10/10 | 1,865 | 1,865 | 1,832 | 1,834 | 30,900 |
| 2024/10/09 | 1,859 | 1,863 | 1,850 | 1,856 | 22,600 |
| 2024/10/08 | 1,825 | 1,847 | 1,822 | 1,840 | 45,400 |
| 2024/10/07 | 1,850 | 1,854 | 1,823 | 1,828 | 60,600 |
| 2024/10/04 | 1,838 | 1,838 | 1,825 | 1,828 | 20,100 |
| 2024/10/03 | 1,833 | 1,836 | 1,814 | 1,828 | 22,800 |
| 2024/10/02 | 1,803 | 1,821 | 1,793 | 1,793 | 25,200 |
| 2024/10/01 | 1,783 | 1,806 | 1,772 | 1,804 | 20,700 |
| 2024/09/30 | 1,758 | 1,784 | 1,758 | 1,768 | 35,600 |
| 2024/09/27 | 1,782 | 1,805 | 1,780 | 1,798 | 25,000 |
| 2024/09/26 | 1,776 | 1,812 | 1,775 | 1,803 | 46,100 |
| 2024/09/25 | 1,763 | 1,772 | 1,750 | 1,767 | 16,300 |
| 2024/09/24 | 1,754 | 1,769 | 1,748 | 1,767 | 27,900 |
| 2024/09/20 | 1,773 | 1,773 | 1,742 | 1,745 | 17,800 |
| 2024/09/19 | 1,750 | 1,752 | 1,737 | 1,745 | 18,900 |
| 2024/09/18 | 1,748 | 1,748 | 1,725 | 1,744 | 12,500 |
| 2024/09/17 | 1,728 | 1,740 | 1,721 | 1,733 | 21,200 |
| 2024/09/13 | 1,736 | 1,742 | 1,726 | 1,726 | 25,200 |
| 2024/09/12 | 1,760 | 1,763 | 1,727 | 1,744 | 24,500 |
| 2024/09/11 | 1,755 | 1,755 | 1,706 | 1,720 | 39,000 |
| 2024/09/10 | 1,768 | 1,793 | 1,757 | 1,759 | 22,400 |
| 2024/09/09 | 1,756 | 1,791 | 1,756 | 1,781 | 22,800 |
| 2024/09/06 | 1,796 | 1,803 | 1,778 | 1,782 | 31,700 |
| 2024/09/05 | 1,790 | 1,814 | 1,788 | 1,803 | 14,500 |
| 2024/09/04 | 1,800 | 1,812 | 1,788 | 1,793 | 24,600 |
| 2024/09/03 | 1,820 | 1,826 | 1,815 | 1,821 | 8,600 |
| 2024/09/02 | 1,835 | 1,835 | 1,811 | 1,820 | 13,800 |
| 2024/08/30 | 1,838 | 1,840 | 1,826 | 1,832 | 13,700 |
| 2024/08/29 | 1,839 | 1,843 | 1,823 | 1,838 | 15,700 |
| 2024/08/28 | 1,834 | 1,834 | 1,811 | 1,832 | 11,800 |
| 2024/08/27 | 1,836 | 1,837 | 1,824 | 1,837 | 9,300 |
| 2024/08/26 | 1,814 | 1,835 | 1,806 | 1,832 | 15,200 |
| 2024/08/23 | 1,799 | 1,813 | 1,799 | 1,805 | 11,300 |
| 2024/08/22 | 1,800 | 1,812 | 1,785 | 1,796 | 14,100 |
| 2024/08/21 | 1,777 | 1,791 | 1,777 | 1,786 | 7,400 |
| 2024/08/20 | 1,780 | 1,787 | 1,774 | 1,787 | 15,200 |
| 2024/08/19 | 1,781 | 1,789 | 1,768 | 1,775 | 19,200 |