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
2014/12/30 1,249 1,249 1,191 1,207 6,600
2014/12/29 1,217 1,233 1,217 1,227 13,500
2014/12/26 1,200 1,215 1,191 1,207 11,700
2014/12/25 1,192 1,199 1,190 1,192 6,800
2014/12/24 1,180 1,203 1,174 1,190 17,700
2014/12/22 1,200 1,200 1,164 1,188 7,000
2014/12/19 1,187 1,203 1,186 1,200 9,500
2014/12/18 1,196 1,200 1,185 1,187 5,300
2014/12/17 1,172 1,192 1,172 1,177 10,200
2014/12/16 1,180 1,190 1,172 1,173 19,700
2014/12/15 1,181 1,196 1,177 1,180 7,100
2014/12/12 1,194 1,206 1,193 1,196 28,400
2014/12/11 1,170 1,199 1,170 1,177 11,000
2014/12/10 1,172 1,213 1,172 1,185 24,400
2014/12/09 1,205 1,215 1,195 1,210 11,300
2014/12/08 1,203 1,208 1,190 1,204 8,600
2014/12/05 1,189 1,205 1,180 1,203 5,500
2014/12/04 1,177 1,208 1,175 1,202 34,200
2014/12/03 1,183 1,184 1,170 1,177 7,700
2014/12/02 1,167 1,181 1,167 1,180 8,000
2014/12/01 1,178 1,184 1,171 1,173 5,800
2014/11/28 1,180 1,189 1,168 1,182 8,300
2014/11/27 1,185 1,192 1,180 1,180 17,400
2014/11/26 1,188 1,196 1,181 1,193 6,500
2014/11/25 1,192 1,199 1,190 1,195 8,300
2014/11/21 1,164 1,195 1,164 1,190 23,100
2014/11/20 1,180 1,180 1,164 1,174 8,400
2014/11/19 1,178 1,178 1,156 1,174 8,300
2014/11/18 1,144 1,170 1,138 1,170 8,300
2014/11/17 1,165 1,172 1,132 1,135 14,100
2014/11/14 1,159 1,167 1,149 1,165 20,500
2014/11/13 1,140 1,147 1,134 1,146 11,900
2014/11/12 1,132 1,146 1,121 1,139 12,700
2014/11/11 1,139 1,145 1,121 1,144 9,200
2014/11/10 1,115 1,139 1,114 1,139 10,000
2014/11/07 1,143 1,143 1,113 1,132 11,200
2014/11/06 1,154 1,154 1,117 1,132 16,500
2014/11/05 1,112 1,146 1,104 1,145 21,600
2014/11/04 1,148 1,155 1,095 1,127 29,600
2014/10/31 1,076 1,142 1,076 1,141 25,200
2014/10/30 1,076 1,090 1,057 1,076 21,300
2014/10/29 1,049 1,080 1,049 1,076 11,400
2014/10/28 1,046 1,051 1,039 1,047 9,000
2014/10/27 1,049 1,061 1,045 1,060 13,800
2014/10/24 1,050 1,062 1,042 1,051 9,300
2014/10/23 1,045 1,056 1,040 1,044 16,800
2014/10/22 1,033 1,065 1,033 1,060 24,300
2014/10/21 1,036 1,037 1,015 1,020 17,400
2014/10/20 1,023 1,052 1,023 1,036 20,300
2014/10/17 1,012 1,049 1,001 1,003 27,800
2014/10/16 1,036 1,036 1,010 1,012 19,300
2014/10/15 1,032 1,048 1,020 1,041 18,900
2014/10/14 1,037 1,057 1,031 1,033 25,100
2014/10/10 1,081 1,097 1,070 1,070 20,400
2014/10/09 1,110 1,114 1,091 1,091 14,500
2014/10/08 1,125 1,129 1,106 1,108 16,800
2014/10/07 1,151 1,162 1,134 1,134 20,800
2014/10/06 1,141 1,167 1,141 1,160 13,400
2014/10/03 1,132 1,153 1,132 1,139 16,600
2014/10/02 1,160 1,174 1,144 1,145 26,100
2014/10/01 1,175 1,190 1,164 1,172 16,300
2014/09/30 1,173 1,183 1,165 1,175 18,600
2014/09/29 1,182 1,196 1,173 1,188 30,900
2014/09/26 1,217 1,217 1,182 1,196 103,700
2014/09/25 1,200 1,205 1,199 1,203 213,600
2014/09/24 1,177 1,178 1,167 1,175 43,600
2014/09/22 1,179 1,179 1,155 1,166 29,600
2014/09/19 1,131 1,196 1,130 1,196 50,400
2014/09/18 1,121 1,126 1,119 1,124 27,300
2014/09/17 1,120 1,121 1,117 1,117 21,900
2014/09/16 1,117 1,120 1,116 1,120 27,900
2014/09/12 1,114 1,118 1,112 1,116 36,500
2014/09/11 1,114 1,116 1,111 1,116 10,500
2014/09/10 1,106 1,114 1,106 1,114 17,900
2014/09/09 1,102 1,109 1,102 1,106 10,400
2014/09/08 1,105 1,110 1,102 1,105 18,400
2014/09/05 1,109 1,111 1,100 1,105 14,000
2014/09/04 1,110 1,111 1,103 1,109 16,500
2014/09/03 1,109 1,110 1,105 1,110 12,500
2014/09/02 1,105 1,110 1,103 1,109 14,800
2014/09/01 1,107 1,108 1,104 1,105 11,800
2014/08/29 1,105 1,107 1,097 1,103 16,900
2014/08/28 1,100 1,103 1,098 1,103 25,000
2014/08/27 1,090 1,097 1,090 1,096 12,200
2014/08/26 1,091 1,095 1,091 1,091 10,200
2014/08/25 1,095 1,098 1,093 1,095 3,700
2014/08/22 1,093 1,100 1,092 1,092 5,400
2014/08/21 1,090 1,100 1,090 1,096 9,400
2014/08/20 1,103 1,105 1,093 1,094 12,100
2014/08/19 1,105 1,108 1,093 1,100 9,800
2014/08/18 1,093 1,097 1,093 1,096 8,400
2014/08/15 1,090 1,095 1,090 1,093 3,400
2014/08/14 1,087 1,093 1,085 1,090 8,700
2014/08/13 1,083 1,093 1,081 1,093 7,700
2014/08/12 1,088 1,090 1,082 1,087 4,400
2014/08/11 1,089 1,089 1,073 1,086 6,800
2014/08/08 1,087 1,087 1,063 1,066 10,200
2014/08/07 1,063 1,073 1,063 1,072 5,200
2014/08/06 1,074 1,077 1,063 1,063 11,600
2014/08/05 1,085 1,095 1,074 1,074 8,100
2014/08/04 1,084 1,085 1,080 1,080 7,600
2014/08/01 1,082 1,096 1,082 1,082 8,600
2014/07/31 1,100 1,100 1,087 1,087 7,900
2014/07/30 1,103 1,103 1,093 1,094 7,800
2014/07/29 1,104 1,108 1,101 1,105 7,500
2014/07/28 1,109 1,109 1,103 1,107 3,800
2014/07/25 1,104 1,107 1,096 1,104 6,900
2014/07/24 1,095 1,096 1,092 1,095 7,500
2014/07/23 1,096 1,100 1,090 1,092 3,300
2014/07/22 1,092 1,099 1,085 1,096 9,200
2014/07/18 1,090 1,098 1,085 1,085 8,000
2014/07/17 1,110 1,110 1,100 1,104 9,700
2014/07/16 1,098 1,108 1,098 1,106 15,700
2014/07/15 1,086 1,099 1,086 1,098 5,500
2014/07/14 1,079 1,093 1,077 1,093 4,500
2014/07/11 1,069 1,100 1,068 1,079 6,600
2014/07/10 1,086 1,086 1,075 1,075 5,900
2014/07/09 1,086 1,090 1,078 1,086 10,600
2014/07/08 1,092 1,098 1,090 1,093 6,800
2014/07/07 1,093 1,100 1,093 1,094 7,800
2014/07/04 1,085 1,099 1,085 1,096 7,600
2014/07/03 1,090 1,093 1,082 1,090 2,800
2014/07/02 1,092 1,096 1,086 1,091 13,300
2014/07/01 1,090 1,102 1,090 1,098 19,600
2014/06/30 1,080 1,099 1,080 1,097 14,500
2014/06/27 1,098 1,098 1,048 1,093 18,700
2014/06/26 1,091 1,097 1,091 1,092 7,400
2014/06/25 1,092 1,099 1,089 1,093 14,300
2014/06/24 1,080 1,095 1,077 1,093 10,900
2014/06/23 1,073 1,079 1,073 1,077 8,900
2014/06/20 1,075 1,075 1,062 1,073 6,900
2014/06/19 1,053 1,076 1,050 1,074 14,300
2014/06/18 1,055 1,055 1,041 1,053 8,100
2014/06/17 1,033 1,055 1,031 1,051 14,600
2014/06/16 1,030 1,033 1,025 1,025 13,500
2014/06/13 1,033 1,033 1,019 1,030 24,100
2014/06/12 1,025 1,033 1,023 1,026 7,700
2014/06/11 1,021 1,033 1,021 1,032 8,600
2014/06/10 1,023 1,027 1,021 1,025 7,600
2014/06/09 1,034 1,037 1,020 1,021 10,000
2014/06/06 1,024 1,030 1,024 1,029 9,400
2014/06/05 1,022 1,022 1,019 1,019 3,700
2014/06/04 1,019 1,019 1,015 1,016 3,900
2014/06/03 1,016 1,018 1,008 1,009 13,000
2014/06/02 1,014 1,020 1,007 1,008 9,900
2014/05/30 1,012 1,018 1,004 1,005 6,000
2014/05/29 1,012 1,018 1,011 1,013 5,400
2014/05/28 1,013 1,019 1,011 1,011 4,600
2014/05/27 1,011 1,019 1,009 1,013 6,400
2014/05/26 1,014 1,018 1,006 1,009 7,900
2014/05/23 995 1,010 995 1,005 12,700
2014/05/22 972 993 972 989 9,200
2014/05/21 975 980 971 971 14,800
2014/05/20 993 993 980 980 9,800
2014/05/19 993 999 980 980 16,500
2014/05/16 1,002 1,005 991 991 27,800
2014/05/15 1,001 1,006 1,001 1,002 10,800
2014/05/14 1,000 1,015 1,000 1,003 30,900
2014/05/13 1,060 1,060 1,049 1,058 4,900
2014/05/12 1,035 1,052 1,033 1,041 7,200
2014/05/09 1,040 1,062 1,040 1,055 4,300
2014/05/08 1,036 1,066 1,036 1,040 7,600
2014/05/07 1,078 1,078 1,025 1,027 16,900
2014/05/02 1,071 1,079 1,065 1,078 5,500
2014/05/01 1,065 1,076 1,060 1,064 6,400
2014/04/30 1,055 1,070 1,055 1,065 4,400
2014/04/28 1,067 1,067 1,053 1,064 4,400
2014/04/25 1,054 1,079 1,054 1,067 5,600
2014/04/24 1,055 1,057 1,047 1,051 4,800
2014/04/23 1,044 1,059 1,042 1,051 4,600
2014/04/22 1,051 1,057 1,044 1,044 4,400
2014/04/21 1,060 1,065 1,045 1,050 5,600
2014/04/18 1,059 1,059 1,039 1,050 5,000
2014/04/17 1,057 1,077 1,041 1,047 9,300
2014/04/16 1,029 1,080 1,029 1,062 8,200
2014/04/15 1,024 1,028 1,020 1,021 8,000
2014/04/14 1,020 1,028 1,018 1,019 6,400
2014/04/11 1,025 1,038 1,020 1,020 11,000
2014/04/10 1,032 1,044 1,027 1,029 9,900
2014/04/09 1,052 1,056 1,022 1,023 15,700
2014/04/08 1,072 1,090 1,061 1,064 11,400
2014/04/07 1,100 1,104 1,086 1,093 5,600
2014/04/04 1,110 1,116 1,102 1,112 10,400
2014/04/03 1,083 1,117 1,083 1,111 11,800
2014/04/02 1,112 1,125 1,075 1,083 28,000
2014/04/01 1,094 1,108 1,091 1,104 17,700
2014/03/31 1,080 1,094 1,072 1,093 27,800
2014/03/28 1,080 1,088 1,045 1,074 33,900
2014/03/27 1,045 1,085 1,045 1,078 16,100
2014/03/26 1,050 1,069 1,049 1,057 24,200
2014/03/25 1,050 1,067 1,023 1,059 19,500
2014/03/24 1,014 1,051 1,014 1,039 21,600
2014/03/20 1,017 1,018 1,000 1,000 11,700
2014/03/19 1,014 1,027 1,013 1,018 9,400
2014/03/18 1,038 1,038 1,012 1,017 8,700
2014/03/17 1,012 1,019 1,011 1,011 10,400
2014/03/14 1,050 1,051 1,011 1,011 42,800
2014/03/13 1,053 1,062 1,053 1,057 3,700
2014/03/12 1,055 1,060 1,051 1,055 8,200
2014/03/11 1,065 1,069 1,059 1,067 4,500
2014/03/10 1,057 1,064 1,054 1,055 4,100
2014/03/07 1,065 1,065 1,056 1,061 9,100
2014/03/06 1,060 1,060 1,053 1,057 5,900
2014/03/05 1,060 1,066 1,051 1,058 3,400
2014/03/04 1,043 1,060 1,037 1,058 7,600
2014/03/03 1,035 1,047 1,017 1,042 7,400
2014/02/28 1,045 1,045 1,028 1,035 8,900
2014/02/27 1,049 1,049 1,038 1,040 4,200
2014/02/26 1,048 1,059 1,045 1,049 6,600
2014/02/25 1,060 1,060 1,047 1,058 7,800
2014/02/24 1,053 1,062 1,039 1,053 7,600
2014/02/21 1,033 1,056 1,027 1,053 12,900
2014/02/20 1,031 1,033 1,020 1,022 6,900
2014/02/19 1,044 1,044 1,026 1,026 5,400
2014/02/18 1,035 1,042 1,022 1,041 18,900
2014/02/17 1,002 1,026 1,001 1,024 7,900
2014/02/14 1,010 1,022 996 1,001 10,400
2014/02/13 1,024 1,036 1,002 1,002 14,000
2014/02/12 1,040 1,044 1,038 1,042 7,900
2014/02/10 1,028 1,037 1,024 1,031 7,000
2014/02/07 1,018 1,022 1,006 1,018 9,100
2014/02/06 995 1,027 990 1,006 14,400
2014/02/05 975 1,011 975 992 24,200
2014/02/04 1,022 1,030 975 975 35,300
2014/02/03 1,050 1,054 1,025 1,030 12,300
2014/01/31 1,040 1,050 1,025 1,048 12,700
2014/01/30 1,035 1,048 1,025 1,042 26,800
2014/01/29 1,027 1,059 1,027 1,053 13,000
2014/01/28 1,011 1,080 1,011 1,018 68,800
2014/01/27 1,037 1,039 1,010 1,010 19,900
2014/01/24 1,052 1,070 1,040 1,040 17,900
2014/01/23 1,075 1,075 1,057 1,058 8,000
2014/01/22 1,064 1,074 1,054 1,068 10,600
2014/01/21 1,066 1,075 1,048 1,052 24,100
2014/01/20 1,080 1,088 1,057 1,061 19,800
2014/01/17 1,074 1,092 1,072 1,088 6,600
2014/01/16 1,080 1,080 1,061 1,074 12,200
2014/01/15 1,073 1,086 1,066 1,085 9,300
2014/01/14 1,079 1,079 1,065 1,065 13,400
2014/01/10 1,069 1,078 1,065 1,071 11,100
2014/01/09 1,086 1,087 1,065 1,083 7,700
2014/01/08 1,065 1,083 1,065 1,083 9,400
2014/01/07 1,083 1,083 1,067 1,072 13,200
2014/01/06 1,072 1,082 1,071 1,080 17,600

このページの先頭へ