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
2026/05/01 1,960 1,980 1,960 1,972 39,900
2026/04/30 2,020 2,020 1,955 1,960 56,200
2026/04/28 2,005 2,048 1,998 2,048 43,900
2026/04/27 2,029 2,029 2,003 2,003 36,600
2026/04/24 2,036 2,063 2,016 2,026 39,200
2026/04/23 2,052 2,061 2,017 2,036 38,900
2026/04/22 2,090 2,095 2,042 2,055 54,800
2026/04/21 2,089 2,105 2,089 2,094 42,800
2026/04/20 2,123 2,123 2,089 2,089 44,300
2026/04/17 2,111 2,116 2,102 2,102 33,600
2026/04/16 2,120 2,145 2,114 2,118 33,800
2026/04/15 2,135 2,163 2,103 2,117 47,400
2026/04/14 2,149 2,168 2,114 2,115 46,200
2026/04/13 2,215 2,220 2,146 2,149 62,400
2026/04/10 2,249 2,270 2,233 2,234 30,200
2026/04/09 2,255 2,264 2,230 2,235 27,200
2026/04/08 2,226 2,253 2,217 2,253 45,900
2026/04/07 2,183 2,205 2,177 2,203 44,800
2026/04/06 2,190 2,206 2,182 2,197 25,500
2026/04/03 2,175 2,194 2,165 2,182 23,500
2026/03/27 2,200 2,255 2,198 2,255 41,900
2026/03/26 2,243 2,253 2,207 2,217 21,800
2026/03/25 2,228 2,258 2,228 2,243 30,600
2026/03/24 2,180 2,220 2,180 2,215 21,000
2026/03/23 2,222 2,222 2,151 2,163 48,800
2026/03/19 2,270 2,270 2,232 2,232 26,100
2026/03/18 2,258 2,300 2,258 2,300 19,800
2026/03/17 2,253 2,275 2,244 2,254 23,400
2026/03/16 2,239 2,251 2,229 2,249 26,900
2026/03/13 2,244 2,271 2,244 2,246 30,600
2026/03/12 2,281 2,299 2,267 2,271 23,900
2026/03/11 2,284 2,366 2,280 2,323 41,800
2026/03/10 2,251 2,315 2,251 2,283 25,500
2026/03/09 2,241 2,268 2,200 2,246 63,900
2026/03/06 2,313 2,349 2,297 2,336 34,500
2026/03/05 2,350 2,400 2,332 2,345 47,900
2026/03/04 2,310 2,331 2,231 2,262 74,200
2026/03/03 2,421 2,430 2,356 2,356 48,300
2026/03/02 2,403 2,448 2,403 2,430 46,200
2026/02/27 2,395 2,451 2,394 2,443 43,900
2026/02/26 2,408 2,410 2,396 2,400 32,500
2026/02/25 2,400 2,417 2,381 2,409 62,500
2026/02/24 2,322 2,403 2,322 2,385 72,500
2026/02/20 2,325 2,339 2,303 2,320 35,900
2026/02/19 2,297 2,343 2,297 2,324 38,800
2026/02/18 2,252 2,305 2,252 2,303 45,600
2026/02/17 2,283 2,289 2,250 2,251 36,000
2026/02/16 2,281 2,289 2,243 2,277 70,800
2026/02/13 2,326 2,344 2,260 2,280 63,900
2026/02/12 2,325 2,371 2,323 2,358 91,900
2026/02/10 2,312 2,349 2,301 2,326 88,500
2026/02/09 2,335 2,393 2,333 2,333 116,900
2026/02/06 2,380 2,398 2,360 2,375 73,500
2026/02/05 2,400 2,431 2,393 2,415 32,900
2026/02/04 2,358 2,400 2,348 2,395 35,700
2026/02/03 2,348 2,365 2,325 2,358 47,600
2026/02/02 2,290 2,343 2,290 2,320 44,400
2026/01/30 2,310 2,310 2,273 2,303 43,100
2026/01/29 2,311 2,312 2,270 2,310 43,600
2026/01/28 2,314 2,327 2,283 2,285 42,100
2026/01/27 2,325 2,346 2,315 2,332 37,000
2026/01/26 2,390 2,391 2,324 2,330 59,200
2026/01/23 2,430 2,430 2,396 2,400 26,700
2026/01/22 2,400 2,416 2,399 2,401 28,000
2026/01/21 2,399 2,414 2,375 2,400 51,800
2026/01/20 2,456 2,457 2,424 2,434 47,700
2026/01/19 2,500 2,512 2,438 2,457 46,300
2026/01/16 2,470 2,547 2,465 2,485 73,000
2026/01/15 2,388 2,440 2,388 2,440 50,100
2026/01/14 2,354 2,427 2,350 2,404 84,100
2026/01/13 2,350 2,387 2,340 2,340 79,100
2026/01/09 2,281 2,307 2,281 2,303 39,500
2026/01/08 2,298 2,300 2,279 2,279 44,400
2026/01/07 2,268 2,312 2,267 2,298 79,400
2026/01/06 2,230 2,289 2,230 2,271 82,200
2026/01/05 2,195 2,238 2,195 2,226 132,600
2025/12/30 2,212 2,237 2,192 2,200 78,500
2025/12/29 2,232 2,262 2,230 2,249 162,300
2025/12/26 2,218 2,270 2,218 2,270 96,700
2025/12/25 2,200 2,213 2,195 2,213 53,700
2025/12/24 2,278 2,280 2,181 2,192 161,600
2025/12/23 2,120 2,146 2,117 2,146 72,300
2025/12/22 2,140 2,152 2,090 2,113 149,400
2025/12/19 2,119 2,144 2,100 2,110 131,700
2025/12/18 2,137 2,146 2,085 2,117 121,600
2025/12/17 2,149 2,163 2,115 2,155 66,900
2025/12/16 2,137 2,145 2,110 2,110 45,000
2025/12/15 2,103 2,133 2,102 2,133 46,600
2025/12/12 2,097 2,103 2,094 2,100 37,900
2025/12/11 2,114 2,117 2,078 2,078 49,000
2025/12/10 2,112 2,115 2,102 2,105 36,100
2025/12/09 2,112 2,118 2,094 2,096 30,200
2025/12/08 2,086 2,104 2,086 2,104 72,700
2025/12/05 2,106 2,109 2,082 2,082 53,900
2025/12/04 2,092 2,106 2,083 2,097 52,900
2025/12/03 2,126 2,131 2,087 2,087 67,800
2025/12/02 2,142 2,150 2,129 2,132 32,200
2025/12/01 2,177 2,183 2,140 2,141 46,900
2025/11/28 2,149 2,177 2,149 2,171 28,200
2025/11/27 2,140 2,154 2,132 2,149 26,600
2025/11/26 2,129 2,142 2,120 2,134 51,300
2025/11/25 2,148 2,148 2,104 2,115 30,100
2025/11/21 2,080 2,132 2,077 2,132 49,500
2025/11/20 2,094 2,100 2,080 2,090 50,900
2025/11/19 2,099 2,110 2,076 2,083 77,300
2025/11/18 2,113 2,113 2,095 2,095 94,800
2025/11/17 2,121 2,125 2,103 2,118 93,300
2025/11/14 2,087 2,126 2,080 2,106 124,400
2025/11/13 2,126 2,127 2,093 2,093 55,300
2025/11/12 2,093 2,120 2,090 2,108 92,400
2025/11/11 2,090 2,095 2,075 2,095 38,900
2025/11/10 2,087 2,095 2,080 2,095 42,600
2025/11/07 2,043 2,075 2,043 2,075 73,200
2025/11/06 2,052 2,065 2,041 2,056 70,900
2025/11/05 2,061 2,071 2,025 2,045 80,600
2025/11/04 2,064 2,091 2,057 2,063 68,300
2025/10/31 2,089 2,089 2,065 2,086 70,800
2025/10/30 2,082 2,087 2,055 2,087 158,200
2025/10/29 2,109 2,110 2,066 2,066 64,900
2025/10/28 2,145 2,158 2,113 2,115 46,100
2025/10/27 2,143 2,155 2,137 2,147 27,000
2025/10/24 2,134 2,143 2,118 2,123 31,700
2025/10/23 2,110 2,160 2,099 2,134 68,900
2025/10/22 2,076 2,108 2,056 2,105 42,600
2025/10/21 2,091 2,092 2,075 2,075 27,100
2025/10/20 2,098 2,098 2,079 2,091 38,800
2025/10/17 2,071 2,077 2,064 2,071 28,800
2025/10/16 2,066 2,084 2,066 2,077 32,600
2025/10/15 2,054 2,068 2,048 2,063 36,600
2025/10/14 2,022 2,052 2,002 2,038 64,400
2025/10/10 2,072 2,075 2,053 2,058 67,200
2025/10/09 2,094 2,099 2,075 2,088 44,700
2025/10/08 2,105 2,118 2,085 2,085 47,600
2025/10/07 2,102 2,102 2,075 2,094 50,500
2025/10/06 2,119 2,127 2,102 2,103 41,000
2025/10/03 2,082 2,108 2,082 2,091 51,700
2025/10/02 2,111 2,120 2,080 2,097 49,100
2025/10/01 2,160 2,160 2,112 2,122 67,000
2025/09/30 2,196 2,196 2,163 2,164 40,200
2025/09/29 2,187 2,205 2,161 2,196 49,000
2025/09/26 2,202 2,223 2,195 2,222 37,900
2025/09/25 2,203 2,203 2,183 2,195 32,300
2025/09/24 2,197 2,200 2,187 2,190 38,300
2025/09/22 2,200 2,216 2,186 2,205 30,600
2025/09/19 2,208 2,219 2,185 2,196 49,800
2025/09/18 2,207 2,207 2,186 2,192 31,700
2025/09/17 2,224 2,224 2,174 2,187 60,700
2025/09/16 2,223 2,241 2,214 2,232 29,600
2025/09/12 2,210 2,219 2,200 2,219 39,800
2025/09/11 2,212 2,222 2,200 2,204 41,000
2025/09/10 2,247 2,247 2,216 2,222 34,800
2025/09/09 2,286 2,290 2,230 2,245 69,400
2025/09/08 2,318 2,318 2,264 2,279 63,800
2025/09/05 2,339 2,349 2,288 2,292 94,700
2025/09/04 2,310 2,326 2,267 2,315 156,400
2025/09/03 2,238 2,293 2,206 2,260 132,100
2025/09/02 2,180 2,233 2,180 2,233 73,600
2025/09/01 2,155 2,186 2,153 2,163 41,900
2025/08/29 2,198 2,198 2,166 2,166 59,000
2025/08/28 2,183 2,199 2,175 2,199 46,400
2025/08/27 2,165 2,183 2,157 2,169 41,400
2025/08/26 2,198 2,198 2,163 2,163 45,800
2025/08/25 2,160 2,199 2,151 2,192 52,800
2025/08/22 2,159 2,159 2,145 2,146 49,700
2025/08/21 2,163 2,185 2,150 2,169 36,000
2025/08/20 2,184 2,192 2,178 2,180 31,100
2025/08/19 2,222 2,223 2,194 2,194 68,000
2025/08/18 2,250 2,266 2,223 2,234 84,600
2025/08/15 2,181 2,226 2,160 2,226 65,100
2025/08/14 2,183 2,195 2,171 2,177 48,500
2025/08/13 2,187 2,207 2,164 2,182 93,700
2025/08/12 2,109 2,187 2,100 2,173 146,600
2025/08/08 2,055 2,070 2,041 2,060 80,000
2025/08/07 2,029 2,038 2,018 2,034 33,700
2025/08/06 1,992 2,028 1,992 2,028 30,800
2025/08/05 2,000 2,012 1,995 1,997 30,100
2025/08/04 1,979 1,998 1,961 1,998 40,900
2025/08/01 1,981 2,005 1,981 1,998 52,400
2025/07/31 1,959 1,983 1,938 1,979 78,700
2025/07/30 1,959 1,986 1,950 1,957 52,700
2025/07/29 1,934 1,973 1,930 1,960 106,000
2025/07/28 1,900 1,959 1,889 1,950 194,200
2025/07/25 1,842 1,843 1,829 1,835 19,800
2025/07/24 1,835 1,849 1,834 1,846 38,900
2025/07/23 1,810 1,833 1,810 1,832 39,900
2025/07/22 1,809 1,814 1,803 1,810 23,200
2025/07/18 1,809 1,818 1,803 1,805 19,200
2025/07/17 1,806 1,813 1,803 1,809 11,900
2025/07/16 1,813 1,816 1,801 1,806 42,000
2025/07/15 1,806 1,820 1,806 1,813 24,500
2025/07/14 1,807 1,814 1,800 1,803 31,300
2025/07/11 1,786 1,814 1,786 1,800 30,700
2025/07/10 1,797 1,798 1,778 1,785 42,700
2025/07/09 1,787 1,803 1,783 1,797 36,000
2025/07/08 1,779 1,781 1,757 1,778 53,400
2025/07/07 1,783 1,792 1,779 1,779 29,100
2025/07/04 1,794 1,807 1,789 1,798 30,200
2025/07/03 1,786 1,797 1,776 1,783 40,400
2025/07/02 1,785 1,812 1,784 1,794 42,100
2025/07/01 1,825 1,825 1,785 1,790 68,000

このページの先頭へ