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
2013/12/30 1,070 1,082 1,053 1,074 13,700
2013/12/27 1,080 1,080 1,065 1,080 15,200
2013/12/26 1,040 1,069 1,038 1,064 12,400
2013/12/25 1,034 1,040 1,027 1,038 12,600
2013/12/24 1,045 1,045 1,031 1,034 8,500
2013/12/20 1,038 1,044 1,035 1,040 10,100
2013/12/19 1,036 1,040 1,027 1,038 18,600
2013/12/18 1,024 1,038 1,010 1,025 12,200
2013/12/17 1,014 1,030 1,014 1,024 8,100
2013/12/16 1,023 1,028 1,012 1,020 13,800
2013/12/13 1,009 1,034 1,009 1,023 41,100
2013/12/12 1,023 1,037 1,022 1,033 5,600
2013/12/11 1,036 1,050 1,025 1,029 15,300
2013/12/10 1,045 1,045 1,035 1,037 8,500
2013/12/09 1,043 1,043 1,033 1,040 4,900
2013/12/06 1,031 1,047 1,030 1,033 4,600
2013/12/05 1,042 1,047 1,031 1,032 7,200
2013/12/04 1,045 1,050 1,042 1,042 10,500
2013/12/03 1,050 1,060 1,047 1,052 12,300
2013/12/02 1,049 1,050 1,043 1,043 17,500
2013/11/29 1,041 1,050 1,041 1,047 6,700
2013/11/28 1,050 1,058 1,040 1,044 13,200
2013/11/27 1,050 1,063 1,050 1,057 17,200
2013/11/26 1,052 1,065 1,052 1,062 12,200
2013/11/25 1,052 1,065 1,052 1,062 10,000
2013/11/22 1,050 1,050 1,045 1,045 11,100
2013/11/21 1,045 1,060 1,045 1,058 16,000
2013/11/20 1,037 1,039 1,035 1,039 17,600
2013/11/19 1,031 1,042 1,031 1,036 6,100
2013/11/18 1,050 1,050 1,032 1,045 11,600
2013/11/15 1,046 1,053 1,040 1,053 16,300
2013/11/14 1,023 1,046 1,021 1,038 8,800
2013/11/13 1,043 1,046 1,028 1,030 15,000
2013/11/12 1,024 1,036 1,023 1,036 7,900
2013/11/11 1,033 1,033 1,019 1,024 4,900
2013/11/08 1,020 1,023 1,013 1,014 4,900
2013/11/07 1,043 1,043 1,021 1,025 3,000
2013/11/06 1,022 1,040 1,021 1,037 4,300
2013/11/05 1,033 1,033 1,022 1,024 7,500
2013/11/01 1,040 1,040 1,022 1,023 7,700
2013/10/31 1,025 1,045 1,025 1,045 11,800
2013/10/30 1,027 1,035 1,025 1,033 11,700
2013/10/29 1,040 1,045 1,025 1,025 5,700
2013/10/28 1,027 1,045 1,021 1,045 5,800
2013/10/25 1,042 1,042 1,018 1,018 8,400
2013/10/24 1,032 1,046 1,032 1,042 5,000
2013/10/23 1,050 1,059 1,031 1,031 10,800
2013/10/22 1,041 1,051 1,040 1,049 6,100
2013/10/21 1,045 1,045 1,038 1,041 4,200
2013/10/18 1,044 1,047 1,035 1,038 5,600
2013/10/17 1,041 1,047 1,041 1,044 5,300
2013/10/16 1,043 1,047 1,028 1,041 7,600
2013/10/15 1,052 1,052 1,026 1,042 7,000
2013/10/11 1,017 1,060 1,017 1,049 20,800
2013/10/10 1,021 1,021 1,008 1,013 6,800
2013/10/09 1,003 1,023 1,003 1,021 9,100
2013/10/08 998 1,009 998 1,005 14,700
2013/10/07 1,004 1,009 998 998 13,900
2013/10/04 1,010 1,020 1,003 1,004 9,700
2013/10/03 1,030 1,043 1,018 1,018 19,000
2013/10/02 1,048 1,048 1,034 1,037 18,900
2013/10/01 1,041 1,057 1,040 1,054 13,900
2013/09/30 1,049 1,060 1,045 1,054 10,800
2013/09/27 1,060 1,070 1,059 1,065 19,300
2013/09/26 1,064 1,066 1,050 1,065 78,700
2013/09/25 1,080 1,083 1,068 1,071 206,100
2013/09/24 1,081 1,095 1,081 1,092 46,000
2013/09/20 1,080 1,093 1,080 1,089 29,300
2013/09/19 1,075 1,095 1,075 1,090 22,500
2013/09/18 1,080 1,089 1,075 1,079 14,300
2013/09/17 1,090 1,095 1,081 1,082 24,700
2013/09/13 1,055 1,100 1,052 1,088 37,300
2013/09/12 1,070 1,080 1,070 1,079 11,300
2013/09/11 1,060 1,079 1,060 1,073 25,100
2013/09/10 1,048 1,062 1,048 1,057 13,900
2013/09/09 1,057 1,060 1,039 1,048 18,200
2013/09/06 1,024 1,030 1,011 1,027 14,600
2013/09/05 1,019 1,023 1,014 1,023 20,500
2013/09/04 1,016 1,022 1,012 1,015 7,200
2013/09/03 1,009 1,023 1,009 1,023 20,200
2013/09/02 1,020 1,020 1,011 1,014 4,700
2013/08/30 1,025 1,025 1,007 1,007 12,600
2013/08/29 1,023 1,025 1,020 1,022 6,200
2013/08/28 1,020 1,025 1,015 1,023 7,900
2013/08/27 1,030 1,030 1,025 1,025 8,900
2013/08/26 1,025 1,035 1,025 1,027 5,100
2013/08/23 1,030 1,030 1,012 1,025 3,300
2013/08/22 1,016 1,025 1,010 1,020 4,600
2013/08/21 1,020 1,025 1,016 1,016 9,700
2013/08/20 1,018 1,030 1,018 1,019 7,800
2013/08/19 1,021 1,021 1,014 1,014 3,100
2013/08/16 1,015 1,020 1,008 1,010 7,600
2013/08/15 1,015 1,019 1,013 1,015 3,500
2013/08/14 1,015 1,015 1,010 1,014 5,100
2013/08/13 1,005 1,016 1,005 1,015 3,800
2013/08/12 1,001 1,010 1,000 1,003 3,600
2013/08/09 1,005 1,023 1,001 1,004 8,500
2013/08/08 1,010 1,012 1,000 1,000 7,600
2013/08/07 1,019 1,021 1,006 1,007 6,800
2013/08/06 1,027 1,029 1,019 1,024 4,100
2013/08/05 1,018 1,030 1,016 1,027 11,800
2013/08/02 1,014 1,026 1,006 1,024 12,100
2013/08/01 999 1,009 998 1,006 4,000
2013/07/31 1,002 1,011 998 999 8,700
2013/07/30 1,004 1,009 999 1,009 8,900
2013/07/29 1,014 1,019 1,008 1,008 12,200
2013/07/26 1,013 1,030 1,011 1,017 6,900
2013/07/25 1,039 1,039 1,021 1,021 8,200
2013/07/24 1,025 1,025 1,019 1,021 5,700
2013/07/23 1,018 1,023 1,018 1,019 5,500
2013/07/22 1,020 1,023 1,013 1,018 4,900
2013/07/19 1,022 1,024 1,010 1,013 7,600
2013/07/18 1,012 1,025 1,010 1,017 6,200
2013/07/17 1,020 1,022 1,010 1,014 15,500
2013/07/16 1,009 1,018 1,008 1,013 8,700
2013/07/12 1,003 1,013 1,001 1,008 8,300
2013/07/11 1,007 1,012 999 1,007 4,800
2013/07/10 1,000 1,041 999 1,007 9,200
2013/07/09 1,015 1,015 1,002 1,005 7,200
2013/07/08 1,018 1,027 1,000 1,002 9,100
2013/07/05 1,010 1,012 1,004 1,009 7,100
2013/07/04 998 1,010 995 1,007 6,000
2013/07/03 989 1,000 988 994 11,100
2013/07/02 975 993 973 988 12,900
2013/07/01 985 994 978 985 10,400
2013/06/28 964 983 961 978 10,700
2013/06/27 950 958 944 956 6,600
2013/06/26 946 961 936 936 3,900
2013/06/25 955 967 931 940 6,300
2013/06/24 958 960 940 950 5,500
2013/06/21 931 940 914 932 8,700
2013/06/20 941 942 926 931 9,600
2013/06/19 935 937 920 927 4,800
2013/06/18 927 928 913 916 5,800
2013/06/17 894 913 894 912 8,500
2013/06/14 900 917 892 894 41,300
2013/06/13 918 918 900 900 10,200
2013/06/12 915 933 915 920 6,500
2013/06/11 941 950 920 923 5,800
2013/06/10 958 960 934 937 6,700
2013/06/07 906 922 890 913 18,100
2013/06/06 948 965 915 917 13,100
2013/06/05 976 987 961 961 6,400
2013/06/04 954 983 944 983 18,500
2013/06/03 1,015 1,015 959 961 13,700
2013/05/31 987 1,000 987 991 3,700
2013/05/30 1,015 1,015 985 985 18,000
2013/05/29 1,001 1,010 997 1,000 8,300
2013/05/28 995 1,001 988 991 11,500
2013/05/27 1,000 1,036 987 999 20,600
2013/05/24 1,032 1,050 1,016 1,018 20,000
2013/05/23 1,085 1,095 1,034 1,034 9,300
2013/05/22 1,094 1,099 1,085 1,085 6,100
2013/05/21 1,100 1,100 1,087 1,090 9,300
2013/05/20 1,100 1,100 1,090 1,094 9,400
2013/05/17 1,085 1,095 1,080 1,083 8,600
2013/05/16 1,088 1,093 1,066 1,085 18,500
2013/05/15 1,089 1,090 1,080 1,088 12,200
2013/05/14 1,080 1,089 1,080 1,084 13,500
2013/05/13 1,079 1,089 1,077 1,079 18,900
2013/05/10 1,090 1,090 1,078 1,078 12,400
2013/05/09 1,097 1,098 1,078 1,078 12,200
2013/05/08 1,092 1,097 1,084 1,086 13,800
2013/05/07 1,098 1,100 1,070 1,082 14,500
2013/05/02 1,064 1,076 1,064 1,072 4,400
2013/05/01 1,069 1,073 1,064 1,065 7,300
2013/04/30 1,086 1,094 1,074 1,074 18,300
2013/04/26 1,129 1,129 1,075 1,077 25,400
2013/04/25 1,080 1,160 1,076 1,129 45,600
2013/04/24 1,080 1,082 1,072 1,080 5,900
2013/04/23 1,071 1,080 1,070 1,071 4,500
2013/04/22 1,072 1,080 1,062 1,074 10,300
2013/04/19 1,051 1,070 1,050 1,052 4,900
2013/04/18 1,068 1,070 1,051 1,051 10,500
2013/04/17 1,048 1,069 1,041 1,064 11,300
2013/04/16 1,031 1,059 1,031 1,038 20,400
2013/04/15 1,046 1,059 1,042 1,049 9,800
2013/04/12 1,045 1,050 1,035 1,042 10,800
2013/04/11 1,039 1,043 1,034 1,038 23,800
2013/04/10 1,005 1,037 1,005 1,035 9,000
2013/04/09 1,038 1,038 999 1,000 8,500
2013/04/08 1,029 1,040 1,018 1,024 21,700
2013/04/05 1,000 1,040 984 1,024 29,800
2013/04/04 970 997 955 996 12,800
2013/04/03 944 983 944 983 9,900
2013/04/02 964 964 937 944 17,700
2013/04/01 985 985 965 966 7,400
2013/03/29 996 999 985 985 10,700
2013/03/28 954 990 954 988 12,700
2013/03/27 961 985 960 982 7,500
2013/03/26 988 990 967 976 14,800
2013/03/25 995 1,000 986 988 14,600
2013/03/22 1,022 1,022 993 993 9,500
2013/03/21 1,020 1,021 999 1,010 14,300
2013/03/19 1,001 1,020 998 998 13,700
2013/03/18 1,008 1,012 998 998 13,600
2013/03/15 1,003 1,018 1,000 1,008 13,100
2013/03/14 1,000 1,005 995 996 13,600
2013/03/13 1,000 1,004 996 996 10,500
2013/03/12 1,010 1,017 1,000 1,001 16,300
2013/03/11 1,010 1,026 1,006 1,009 17,300
2013/03/08 959 1,003 952 998 69,900
2013/03/07 931 950 930 942 15,100
2013/03/06 934 935 927 929 11,800
2013/03/05 915 933 915 930 12,000
2013/03/04 919 925 910 910 16,700
2013/03/01 904 922 904 919 7,800
2013/02/28 900 920 898 919 16,200
2013/02/27 897 901 890 893 9,100
2013/02/26 900 909 895 907 7,800
2013/02/25 905 909 900 902 11,000
2013/02/22 899 905 891 895 8,200
2013/02/21 908 909 900 900 7,000
2013/02/20 901 907 895 907 10,300
2013/02/19 904 904 897 900 10,700
2013/02/18 874 894 874 894 8,800
2013/02/15 885 894 871 874 12,700
2013/02/14 891 897 885 885 11,600
2013/02/13 900 905 890 891 7,800
2013/02/12 891 908 890 894 11,300
2013/02/08 893 895 888 888 9,800
2013/02/07 898 901 893 893 9,900
2013/02/06 901 907 899 901 9,400
2013/02/05 898 903 892 892 12,400
2013/02/04 900 927 897 899 10,200
2013/02/01 903 904 887 891 9,400
2013/01/31 906 906 887 889 11,000
2013/01/30 899 905 895 904 7,700
2013/01/29 890 903 890 898 5,900
2013/01/28 900 900 890 892 8,500
2013/01/25 899 900 881 899 11,200
2013/01/24 891 893 887 888 9,300
2013/01/23 895 898 894 897 7,000
2013/01/22 901 903 895 896 8,000
2013/01/21 901 903 898 900 9,600
2013/01/18 900 904 896 898 11,900
2013/01/17 901 903 895 898 9,700
2013/01/16 898 903 898 900 9,300
2013/01/15 905 906 896 898 16,500
2013/01/11 905 905 894 896 11,400
2013/01/10 893 905 892 896 7,100
2013/01/09 895 904 894 897 7,400
2013/01/08 896 908 895 897 5,500
2013/01/07 905 905 896 896 6,500
2013/01/04 900 906 897 901 10,000

このページの先頭へ