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
2016/12/30 1,190 1,200 1,175 1,195 11,000
2016/12/29 1,193 1,195 1,183 1,190 15,700
2016/12/28 1,182 1,206 1,182 1,201 24,800
2016/12/27 1,182 1,184 1,179 1,182 11,200
2016/12/26 1,180 1,182 1,175 1,179 13,200
2016/12/22 1,176 1,182 1,170 1,180 9,400
2016/12/21 1,173 1,180 1,171 1,178 7,500
2016/12/20 1,179 1,180 1,166 1,180 9,000
2016/12/19 1,180 1,180 1,170 1,172 8,200
2016/12/16 1,175 1,178 1,171 1,175 17,800
2016/12/15 1,175 1,176 1,169 1,175 10,200
2016/12/14 1,180 1,180 1,171 1,175 8,400
2016/12/13 1,170 1,184 1,160 1,184 11,800
2016/12/12 1,170 1,173 1,156 1,166 8,900
2016/12/09 1,153 1,173 1,153 1,170 18,100
2016/12/08 1,175 1,177 1,167 1,177 16,800
2016/12/07 1,165 1,172 1,163 1,169 8,700
2016/12/06 1,170 1,175 1,167 1,167 11,400
2016/12/05 1,163 1,171 1,163 1,170 8,200
2016/12/02 1,173 1,174 1,166 1,169 14,600
2016/12/01 1,175 1,177 1,170 1,173 11,100
2016/11/30 1,182 1,182 1,169 1,174 7,900
2016/11/29 1,174 1,181 1,174 1,180 11,700
2016/11/28 1,177 1,183 1,170 1,182 21,100
2016/11/25 1,183 1,184 1,174 1,184 8,900
2016/11/24 1,175 1,183 1,167 1,182 13,200
2016/11/22 1,170 1,178 1,164 1,173 19,800
2016/11/21 1,170 1,178 1,167 1,170 19,100
2016/11/18 1,169 1,175 1,166 1,174 11,300
2016/11/17 1,172 1,172 1,159 1,169 8,200
2016/11/16 1,144 1,174 1,144 1,174 21,400
2016/11/15 1,140 1,163 1,136 1,140 22,200
2016/11/14 1,129 1,139 1,128 1,136 14,400
2016/11/11 1,128 1,130 1,110 1,111 16,000
2016/11/10 1,140 1,140 1,100 1,128 21,200
2016/11/09 1,131 1,138 1,088 1,088 22,000
2016/11/08 1,134 1,134 1,123 1,131 12,100
2016/11/07 1,131 1,134 1,124 1,134 12,700
2016/11/04 1,127 1,135 1,112 1,134 13,700
2016/11/02 1,138 1,140 1,125 1,139 18,000
2016/11/01 1,098 1,144 1,098 1,141 39,000
2016/10/31 1,098 1,109 1,096 1,098 21,000
2016/10/28 1,080 1,098 1,077 1,098 52,000
2016/10/27 1,080 1,087 1,065 1,071 15,800
2016/10/26 1,060 1,080 1,058 1,080 29,600
2016/10/25 1,047 1,061 1,047 1,061 27,700
2016/10/24 1,039 1,051 1,036 1,046 21,400
2016/10/21 1,030 1,036 1,027 1,036 10,900
2016/10/20 1,030 1,030 1,024 1,030 12,700
2016/10/19 1,021 1,029 1,019 1,028 11,900
2016/10/18 1,021 1,022 1,019 1,021 5,200
2016/10/17 1,018 1,024 1,011 1,019 10,600
2016/10/14 1,011 1,019 1,011 1,018 10,500
2016/10/13 1,014 1,014 1,003 1,011 13,100
2016/10/12 1,006 1,016 1,006 1,008 14,500
2016/10/11 1,011 1,011 1,001 1,009 11,600
2016/10/07 1,005 1,012 1,005 1,011 10,300
2016/10/06 1,024 1,024 1,009 1,009 16,700
2016/10/05 1,013 1,022 1,008 1,018 15,700
2016/10/04 1,007 1,014 1,000 1,013 14,900
2016/10/03 1,001 1,009 994 1,001 12,800
2016/09/30 1,008 1,009 991 991 43,800
2016/09/29 1,023 1,027 1,012 1,020 33,600
2016/09/28 1,016 1,032 1,016 1,024 77,400
2016/09/27 1,050 1,061 1,046 1,061 133,000
2016/09/26 1,064 1,065 1,058 1,062 50,700
2016/09/23 1,062 1,064 1,055 1,062 31,800
2016/09/21 1,044 1,055 1,032 1,055 57,600
2016/09/20 1,028 1,040 1,025 1,030 27,200
2016/09/16 1,013 1,037 1,013 1,037 17,600
2016/09/15 1,017 1,018 1,011 1,012 10,700
2016/09/14 1,020 1,020 1,007 1,017 27,500
2016/09/13 1,028 1,032 1,022 1,023 14,400
2016/09/12 1,024 1,027 1,020 1,025 20,100
2016/09/09 1,042 1,042 1,027 1,032 20,700
2016/09/08 1,039 1,046 1,039 1,042 14,000
2016/09/07 1,033 1,039 1,028 1,039 20,300
2016/09/06 1,027 1,037 1,027 1,033 17,800
2016/09/05 1,022 1,028 1,020 1,025 29,900
2016/09/02 1,014 1,018 1,014 1,018 5,600
2016/09/01 1,012 1,015 1,008 1,012 8,300
2016/08/31 1,001 1,012 1,001 1,012 10,200
2016/08/30 999 1,008 999 1,004 8,600
2016/08/29 999 1,008 999 1,003 12,200
2016/08/26 1,004 1,007 995 998 13,400
2016/08/25 994 1,005 994 996 6,600
2016/08/24 994 996 993 995 6,400
2016/08/23 1,001 1,004 992 992 13,300
2016/08/22 1,003 1,006 999 1,003 6,200
2016/08/19 992 999 992 994 8,800
2016/08/18 993 1,010 992 992 10,800
2016/08/17 999 1,003 993 997 14,500
2016/08/16 1,012 1,017 1,000 1,000 17,400
2016/08/15 1,013 1,032 1,012 1,012 8,200
2016/08/12 1,023 1,023 1,014 1,014 6,700
2016/08/10 1,014 1,031 1,014 1,016 4,700
2016/08/09 1,007 1,029 1,007 1,026 4,400
2016/08/08 1,012 1,019 1,007 1,016 10,100
2016/08/05 1,010 1,020 1,009 1,011 6,200
2016/08/04 1,017 1,024 1,010 1,017 11,700
2016/08/03 1,027 1,030 1,014 1,024 10,600
2016/08/02 1,031 1,043 1,031 1,032 6,700
2016/08/01 1,043 1,043 1,033 1,036 6,600
2016/07/29 1,032 1,047 1,026 1,047 8,500
2016/07/28 1,040 1,045 1,026 1,043 13,600
2016/07/27 1,029 1,038 1,028 1,037 10,000
2016/07/26 1,025 1,029 1,021 1,023 16,800
2016/07/25 1,029 1,030 1,027 1,030 9,000
2016/07/22 1,023 1,029 1,023 1,028 4,300
2016/07/21 1,028 1,038 1,028 1,037 8,000
2016/07/20 1,017 1,033 1,016 1,033 5,500
2016/07/19 1,032 1,032 1,009 1,026 18,000
2016/07/15 1,030 1,038 1,029 1,032 9,100
2016/07/14 1,035 1,038 1,030 1,030 12,200
2016/07/13 1,035 1,038 1,025 1,035 7,800
2016/07/12 1,019 1,038 1,019 1,027 18,400
2016/07/11 1,015 1,021 1,008 1,015 9,800
2016/07/08 1,005 1,005 991 991 10,500
2016/07/07 1,008 1,015 1,001 1,005 11,100
2016/07/06 1,007 1,017 1,005 1,012 13,400
2016/07/05 1,025 1,026 1,010 1,020 8,500
2016/07/04 1,025 1,030 1,020 1,025 6,100
2016/07/01 1,005 1,033 1,005 1,030 11,400
2016/06/30 1,006 1,012 998 1,007 7,100
2016/06/29 992 1,009 992 1,005 8,000
2016/06/28 971 1,002 971 992 8,600
2016/06/27 963 989 963 979 12,100
2016/06/24 1,024 1,024 960 960 21,000
2016/06/23 1,006 1,018 999 1,017 11,600
2016/06/22 1,013 1,015 1,001 1,006 11,300
2016/06/21 998 1,015 992 1,013 14,600
2016/06/20 991 999 991 998 8,800
2016/06/17 990 991 979 989 10,400
2016/06/16 980 980 972 976 21,900
2016/06/15 985 989 981 981 10,100
2016/06/14 976 986 972 986 20,200
2016/06/13 979 981 973 974 18,000
2016/06/10 980 983 978 980 22,500
2016/06/09 988 991 981 987 6,100
2016/06/08 986 988 979 987 8,900
2016/06/07 982 988 982 985 5,000
2016/06/06 982 986 976 985 13,300
2016/06/03 981 989 981 986 6,100
2016/06/02 984 988 980 980 10,100
2016/06/01 987 994 982 986 10,400
2016/05/31 985 988 983 985 8,400
2016/05/30 989 989 981 984 5,600
2016/05/27 985 985 979 985 9,000
2016/05/26 987 987 979 980 8,800
2016/05/25 988 995 978 980 12,000
2016/05/24 982 985 982 982 5,400
2016/05/23 988 989 980 982 15,400
2016/05/20 985 992 985 988 10,400
2016/05/19 999 999 985 987 14,000
2016/05/18 987 999 983 989 14,900
2016/05/17 989 992 985 988 9,100
2016/05/16 999 1,004 984 985 18,000
2016/05/13 997 1,002 990 990 10,900
2016/05/12 1,002 1,011 991 997 8,400
2016/05/11 1,027 1,027 1,004 1,016 9,200
2016/05/10 998 1,016 998 1,011 9,600
2016/05/09 999 1,005 988 996 7,200
2016/05/06 996 998 986 996 8,800
2016/05/02 995 1,003 988 994 17,700
2016/04/28 1,020 1,031 1,003 1,005 9,500
2016/04/27 1,025 1,029 1,018 1,020 7,900
2016/04/26 1,034 1,034 1,015 1,025 6,100
2016/04/25 1,031 1,035 1,025 1,033 13,600
2016/04/22 1,022 1,029 1,015 1,029 6,200
2016/04/21 1,025 1,029 1,016 1,028 11,700
2016/04/20 1,015 1,023 1,005 1,007 10,300
2016/04/19 1,017 1,017 1,002 1,016 9,000
2016/04/18 1,000 1,001 993 996 12,900
2016/04/15 1,007 1,011 1,003 1,005 6,200
2016/04/14 1,006 1,010 997 1,009 10,800
2016/04/13 988 1,003 988 993 11,000
2016/04/12 985 993 980 982 8,600
2016/04/11 983 988 971 981 11,200
2016/04/08 983 999 974 983 16,500
2016/04/07 985 1,004 985 989 9,700
2016/04/06 992 1,017 986 989 15,200
2016/04/05 1,029 1,029 996 997 17,700
2016/04/04 1,012 1,034 1,012 1,032 13,200
2016/04/01 1,032 1,038 1,010 1,012 20,800
2016/03/31 1,066 1,068 1,031 1,032 9,300
2016/03/30 1,055 1,079 1,038 1,066 11,500
2016/03/29 1,053 1,066 1,031 1,058 12,100
2016/03/28 1,064 1,078 1,055 1,078 13,900
2016/03/25 1,065 1,069 1,056 1,064 11,600
2016/03/24 1,063 1,073 1,056 1,062 10,900
2016/03/23 1,080 1,083 1,066 1,068 19,300
2016/03/22 1,040 1,085 1,038 1,085 14,700
2016/03/18 1,042 1,042 1,015 1,027 15,400
2016/03/17 1,052 1,058 1,030 1,042 10,700
2016/03/16 1,043 1,054 1,043 1,043 8,900
2016/03/15 1,048 1,060 1,035 1,043 11,600
2016/03/14 1,035 1,046 1,027 1,046 14,100
2016/03/11 1,021 1,033 1,012 1,030 35,500
2016/03/10 1,010 1,025 1,000 1,021 13,200
2016/03/09 997 1,007 997 1,000 6,300
2016/03/08 1,005 1,015 995 1,000 11,500
2016/03/07 1,002 1,021 996 1,005 10,700
2016/03/04 996 1,005 994 999 10,900
2016/03/03 986 995 984 995 8,700
2016/03/02 985 988 975 986 14,800
2016/03/01 971 974 965 966 15,200
2016/02/29 993 993 970 970 21,500
2016/02/26 977 994 973 989 14,300
2016/02/25 964 980 964 976 16,200
2016/02/24 965 979 963 963 15,000
2016/02/23 975 985 969 969 14,700
2016/02/22 977 982 971 975 18,900
2016/02/19 1,000 1,004 976 976 19,700
2016/02/18 1,027 1,027 997 1,006 8,400
2016/02/17 997 1,030 989 1,005 8,500
2016/02/16 1,006 1,049 981 982 10,800
2016/02/15 989 1,010 989 1,006 8,300
2016/02/12 995 1,000 960 961 25,000
2016/02/10 1,055 1,055 999 1,001 21,700
2016/02/09 1,020 1,040 1,017 1,025 8,800
2016/02/08 1,025 1,069 1,025 1,052 13,200
2016/02/05 1,042 1,048 1,029 1,034 8,200
2016/02/04 1,031 1,053 1,030 1,042 8,000
2016/02/03 1,050 1,054 1,034 1,045 6,200
2016/02/02 1,060 1,075 1,055 1,062 6,900
2016/02/01 1,040 1,064 1,040 1,060 11,700
2016/01/29 1,015 1,044 1,010 1,037 15,800
2016/01/28 1,028 1,028 1,015 1,015 17,500
2016/01/27 1,013 1,035 1,013 1,032 9,500
2016/01/26 1,022 1,026 1,012 1,012 10,600
2016/01/25 1,030 1,038 1,020 1,030 13,500
2016/01/22 1,000 1,032 1,000 1,025 14,700
2016/01/21 1,005 1,033 992 992 17,200
2016/01/20 1,041 1,042 1,018 1,021 13,900
2016/01/19 1,061 1,073 1,037 1,041 10,400
2016/01/18 1,045 1,065 1,040 1,051 15,200
2016/01/15 1,046 1,066 1,044 1,047 8,200
2016/01/14 1,057 1,060 1,034 1,045 20,500
2016/01/13 1,057 1,083 1,054 1,071 10,500
2016/01/12 1,075 1,076 1,057 1,057 17,600
2016/01/08 1,090 1,113 1,081 1,090 16,500
2016/01/07 1,111 1,114 1,093 1,093 11,700
2016/01/06 1,124 1,133 1,101 1,112 7,500
2016/01/05 1,106 1,138 1,101 1,132 11,900
2016/01/04 1,126 1,134 1,100 1,121 17,500

このページの先頭へ