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
2019/12/30 1,216 1,216 1,204 1,207 4,200
2019/12/27 1,213 1,218 1,210 1,218 4,600
2019/12/26 1,198 1,213 1,194 1,213 10,600
2019/12/25 1,204 1,205 1,192 1,199 4,900
2019/12/24 1,211 1,212 1,206 1,209 2,900
2019/12/23 1,228 1,230 1,211 1,215 9,900
2019/12/20 1,201 1,228 1,201 1,228 20,500
2019/12/19 1,201 1,208 1,199 1,201 4,900
2019/12/18 1,223 1,223 1,200 1,204 6,600
2019/12/17 1,220 1,225 1,213 1,225 12,600
2019/12/16 1,210 1,214 1,210 1,212 8,300
2019/12/13 1,208 1,217 1,199 1,210 26,100
2019/12/12 1,181 1,199 1,181 1,192 7,000
2019/12/11 1,193 1,193 1,170 1,172 18,400
2019/12/10 1,201 1,208 1,192 1,192 6,900
2019/12/09 1,202 1,207 1,196 1,201 6,100
2019/12/06 1,185 1,199 1,185 1,199 8,000
2019/12/05 1,190 1,194 1,187 1,187 6,600
2019/12/04 1,175 1,190 1,175 1,189 9,000
2019/12/03 1,183 1,191 1,176 1,179 7,300
2019/12/02 1,194 1,199 1,192 1,197 6,300
2019/11/29 1,200 1,200 1,191 1,194 5,100
2019/11/28 1,210 1,210 1,197 1,200 9,300
2019/11/27 1,210 1,223 1,205 1,206 7,200
2019/11/26 1,225 1,230 1,212 1,212 8,800
2019/11/25 1,222 1,223 1,213 1,218 3,800
2019/11/22 1,230 1,234 1,212 1,218 15,800
2019/11/21 1,221 1,230 1,210 1,229 7,700
2019/11/20 1,217 1,224 1,206 1,222 7,000
2019/11/19 1,216 1,221 1,207 1,221 9,300
2019/11/18 1,226 1,226 1,212 1,217 9,200
2019/11/15 1,205 1,228 1,205 1,226 12,200
2019/11/14 1,215 1,218 1,196 1,204 10,300
2019/11/13 1,227 1,227 1,215 1,217 4,700
2019/11/12 1,224 1,230 1,219 1,228 8,800
2019/11/11 1,217 1,224 1,217 1,220 8,700
2019/11/08 1,232 1,234 1,211 1,217 13,400
2019/11/07 1,229 1,229 1,212 1,227 15,000
2019/11/06 1,224 1,230 1,214 1,230 17,900
2019/11/05 1,242 1,245 1,224 1,232 22,300
2019/11/01 1,193 1,245 1,193 1,245 45,000
2019/10/31 1,175 1,188 1,155 1,187 12,000
2019/10/30 1,171 1,193 1,142 1,187 58,700
2019/10/29 1,143 1,176 1,143 1,176 23,400
2019/10/28 1,130 1,141 1,127 1,137 14,000
2019/10/25 1,145 1,145 1,127 1,134 14,400
2019/10/24 1,142 1,146 1,125 1,145 19,100
2019/10/23 1,148 1,148 1,126 1,137 9,600
2019/10/21 1,156 1,156 1,144 1,147 10,500
2019/10/18 1,137 1,164 1,137 1,157 19,500
2019/10/17 1,152 1,152 1,132 1,133 15,700
2019/10/16 1,127 1,156 1,127 1,153 23,800
2019/10/15 1,122 1,126 1,120 1,124 15,200
2019/10/11 1,116 1,122 1,108 1,116 11,000
2019/10/10 1,122 1,122 1,107 1,115 10,000
2019/10/09 1,110 1,122 1,103 1,122 11,600
2019/10/08 1,105 1,116 1,105 1,113 11,200
2019/10/07 1,103 1,106 1,092 1,100 16,400
2019/10/04 1,116 1,116 1,089 1,107 20,300
2019/10/03 1,130 1,130 1,115 1,117 11,900
2019/10/02 1,134 1,148 1,131 1,147 12,000
2019/10/01 1,125 1,144 1,125 1,142 18,900
2019/09/30 1,125 1,137 1,117 1,125 31,400
2019/09/27 1,142 1,151 1,127 1,137 105,300
2019/09/26 1,192 1,204 1,171 1,173 189,200
2019/09/25 1,200 1,200 1,192 1,197 55,400
2019/09/24 1,200 1,209 1,199 1,203 80,600
2019/09/20 1,199 1,205 1,192 1,201 53,800
2019/09/19 1,171 1,197 1,171 1,197 57,300
2019/09/18 1,199 1,199 1,165 1,171 41,300
2019/09/17 1,192 1,204 1,189 1,199 83,800
2019/09/13 1,172 1,195 1,169 1,194 65,800
2019/09/12 1,172 1,180 1,169 1,169 52,600
2019/09/11 1,138 1,167 1,138 1,167 37,200
2019/09/10 1,129 1,138 1,128 1,135 28,600
2019/09/09 1,118 1,133 1,116 1,129 37,900
2019/09/06 1,113 1,124 1,113 1,118 40,000
2019/09/05 1,096 1,121 1,096 1,110 69,600
2019/09/04 1,098 1,103 1,088 1,088 19,700
2019/09/03 1,090 1,106 1,090 1,098 20,000
2019/09/02 1,088 1,101 1,086 1,089 29,900
2019/08/30 1,061 1,093 1,061 1,092 24,200
2019/08/29 1,065 1,068 1,051 1,056 13,600
2019/08/28 1,064 1,072 1,057 1,065 17,400
2019/08/27 1,055 1,076 1,055 1,057 12,000
2019/08/26 1,072 1,072 1,051 1,051 21,200
2019/08/23 1,105 1,107 1,087 1,087 9,300
2019/08/22 1,099 1,107 1,099 1,105 10,400
2019/08/21 1,107 1,107 1,097 1,097 10,300
2019/08/20 1,100 1,111 1,098 1,107 10,900
2019/08/19 1,082 1,100 1,077 1,095 13,500
2019/08/16 1,067 1,078 1,064 1,074 17,600
2019/08/15 1,069 1,077 1,059 1,067 22,000
2019/08/14 1,082 1,096 1,082 1,090 11,700
2019/08/13 1,052 1,074 1,046 1,072 17,400
2019/08/09 1,053 1,071 1,053 1,055 11,300
2019/08/08 1,035 1,053 1,035 1,045 11,600
2019/08/07 1,043 1,043 1,035 1,035 15,800
2019/08/06 1,048 1,049 1,032 1,044 24,100
2019/08/05 1,075 1,080 1,054 1,059 21,900
2019/08/02 1,110 1,116 1,074 1,077 25,100
2019/08/01 1,138 1,139 1,112 1,114 14,100
2019/07/31 1,144 1,148 1,135 1,138 8,500
2019/07/30 1,134 1,159 1,134 1,146 15,300
2019/07/29 1,132 1,140 1,127 1,132 7,600
2019/07/26 1,140 1,140 1,129 1,132 5,600
2019/07/25 1,135 1,143 1,123 1,140 15,200
2019/07/24 1,105 1,119 1,105 1,119 7,600
2019/07/23 1,101 1,118 1,101 1,101 5,200
2019/07/22 1,112 1,113 1,101 1,101 8,200
2019/07/19 1,089 1,113 1,089 1,111 10,600
2019/07/18 1,121 1,123 1,082 1,082 15,800
2019/07/17 1,137 1,139 1,120 1,121 15,600
2019/07/16 1,124 1,138 1,124 1,135 10,700
2019/07/12 1,128 1,132 1,124 1,124 7,700
2019/07/11 1,111 1,132 1,111 1,126 12,000
2019/07/10 1,111 1,120 1,111 1,111 15,500
2019/07/09 1,122 1,122 1,106 1,115 9,500
2019/07/08 1,113 1,130 1,108 1,121 12,400
2019/07/05 1,105 1,118 1,105 1,113 13,700
2019/07/04 1,096 1,129 1,095 1,105 15,300
2019/07/03 1,091 1,099 1,085 1,090 7,600
2019/07/02 1,092 1,097 1,090 1,091 8,800
2019/07/01 1,062 1,092 1,062 1,092 12,800
2019/06/28 1,065 1,072 1,052 1,052 13,100
2019/06/27 1,056 1,074 1,056 1,071 7,200
2019/06/26 1,070 1,074 1,055 1,055 8,200
2019/06/25 1,066 1,074 1,054 1,061 6,900
2019/06/24 1,063 1,077 1,042 1,066 8,600
2019/06/21 1,091 1,091 1,065 1,065 9,700
2019/06/20 1,099 1,102 1,086 1,090 8,500
2019/06/19 1,078 1,096 1,078 1,096 10,800
2019/06/18 1,095 1,107 1,067 1,067 10,800
2019/06/17 1,105 1,112 1,094 1,095 12,900
2019/06/14 1,107 1,117 1,102 1,105 13,500
2019/06/13 1,117 1,117 1,098 1,106 11,200
2019/06/12 1,123 1,123 1,115 1,117 8,700
2019/06/11 1,110 1,123 1,107 1,123 11,900
2019/06/10 1,095 1,110 1,095 1,110 14,700
2019/06/07 1,092 1,100 1,090 1,093 10,500
2019/06/06 1,075 1,092 1,075 1,089 10,800
2019/06/05 1,074 1,075 1,065 1,075 13,000
2019/06/04 1,046 1,080 1,046 1,073 17,300
2019/06/03 1,036 1,046 1,032 1,041 13,600
2019/05/31 1,030 1,030 1,018 1,023 5,400
2019/05/30 1,021 1,029 1,019 1,026 5,400
2019/05/29 1,017 1,035 1,008 1,028 14,800
2019/05/28 1,048 1,048 1,014 1,017 14,200
2019/05/27 1,036 1,049 1,036 1,047 6,000
2019/05/24 1,022 1,039 1,005 1,038 11,700
2019/05/23 1,030 1,030 1,021 1,023 6,000
2019/05/22 1,050 1,050 1,036 1,036 6,500
2019/05/21 1,040 1,043 1,038 1,043 5,300
2019/05/20 1,048 1,048 1,034 1,042 5,700
2019/05/17 1,027 1,047 1,020 1,044 12,700
2019/05/16 1,019 1,031 1,010 1,028 13,900
2019/05/15 1,019 1,022 1,000 1,018 8,900
2019/05/14 992 1,026 991 1,018 25,200
2019/05/13 997 1,000 991 991 15,100
2019/05/10 1,000 1,006 992 993 17,600
2019/05/09 1,005 1,010 991 1,000 24,900
2019/05/08 1,027 1,027 1,003 1,006 21,900
2019/05/07 1,038 1,039 1,028 1,028 10,000
2019/04/26 1,031 1,045 1,030 1,038 8,600
2019/04/25 1,030 1,047 1,024 1,040 10,100
2019/04/24 1,031 1,044 1,026 1,030 18,000
2019/04/23 1,029 1,034 1,020 1,034 12,000
2019/04/22 1,035 1,035 1,025 1,028 5,200
2019/04/19 1,031 1,044 1,025 1,032 4,200
2019/04/18 1,045 1,045 1,028 1,032 8,200
2019/04/17 1,037 1,047 1,035 1,044 6,400
2019/04/16 1,043 1,050 1,036 1,038 10,000
2019/04/15 1,034 1,046 1,034 1,043 13,300
2019/04/12 1,031 1,031 1,026 1,027 4,900
2019/04/11 1,031 1,034 1,026 1,032 4,700
2019/04/10 1,033 1,034 1,028 1,032 3,900
2019/04/09 1,035 1,041 1,031 1,040 7,300
2019/04/08 1,045 1,048 1,033 1,035 8,800
2019/04/05 1,040 1,050 1,038 1,050 7,300
2019/04/04 1,038 1,044 1,032 1,037 10,300
2019/04/03 1,039 1,047 1,028 1,043 12,000
2019/04/02 1,050 1,058 1,039 1,039 16,100
2019/04/01 1,034 1,055 1,034 1,050 14,800
2019/03/29 1,028 1,032 1,019 1,027 6,900
2019/03/28 1,039 1,041 1,018 1,019 13,900
2019/03/27 1,034 1,054 1,026 1,051 19,100
2019/03/26 1,025 1,059 1,025 1,059 44,500
2019/03/25 1,018 1,023 1,009 1,015 15,400
2019/03/22 1,017 1,030 1,013 1,030 8,700
2019/03/20 1,023 1,023 1,009 1,018 11,400
2019/03/19 1,024 1,030 1,017 1,018 12,900
2019/03/18 1,034 1,045 1,030 1,038 19,100
2019/03/15 1,013 1,043 1,013 1,030 16,100
2019/03/14 1,028 1,028 1,012 1,013 11,700
2019/03/13 1,031 1,039 1,023 1,024 7,900
2019/03/12 1,021 1,043 1,021 1,041 17,000
2019/03/11 1,010 1,029 1,010 1,015 10,500
2019/03/08 1,020 1,030 1,011 1,017 19,600
2019/03/07 1,023 1,032 1,021 1,031 12,100
2019/03/06 1,025 1,038 1,021 1,029 11,800
2019/03/05 1,025 1,033 1,021 1,028 11,100
2019/03/04 1,045 1,049 1,021 1,037 13,800
2019/03/01 1,027 1,042 1,026 1,037 14,900
2019/02/28 1,013 1,045 1,011 1,028 20,100
2019/02/27 1,004 1,027 1,003 1,020 23,300
2019/02/26 1,018 1,018 996 1,002 25,100
2019/02/25 1,026 1,026 1,012 1,018 11,300
2019/02/22 1,016 1,045 1,005 1,027 27,100
2019/02/21 1,001 1,025 1,000 1,025 34,800
2019/02/20 1,009 1,009 992 1,003 111,800
2019/02/19 1,022 1,037 1,010 1,010 67,000
2019/02/18 1,033 1,053 1,029 1,032 26,500
2019/02/15 1,034 1,050 1,020 1,033 21,300
2019/02/14 1,068 1,071 1,054 1,059 6,200
2019/02/13 1,077 1,077 1,042 1,068 9,900
2019/02/12 1,030 1,077 1,030 1,077 15,100
2019/02/08 1,046 1,062 1,026 1,030 8,200
2019/02/07 1,058 1,061 1,042 1,060 6,200
2019/02/06 1,080 1,084 1,064 1,069 5,400
2019/02/05 1,053 1,082 1,047 1,072 7,500
2019/02/04 1,035 1,070 1,034 1,057 12,700
2019/02/01 1,032 1,052 1,026 1,026 15,200
2019/01/31 1,020 1,034 1,012 1,013 10,900
2019/01/30 1,035 1,035 1,018 1,018 14,200
2019/01/29 1,029 1,034 1,025 1,029 5,600
2019/01/28 1,047 1,047 1,025 1,029 10,000
2019/01/25 1,043 1,061 1,037 1,050 8,100
2019/01/24 1,034 1,055 1,034 1,048 6,600
2019/01/23 1,040 1,047 1,033 1,035 5,600
2019/01/22 1,041 1,049 1,040 1,046 5,600
2019/01/21 1,053 1,053 1,041 1,050 5,500
2019/01/18 1,034 1,050 1,034 1,047 11,600
2019/01/17 1,030 1,048 1,030 1,034 13,400
2019/01/16 1,053 1,053 1,027 1,030 17,500
2019/01/15 1,053 1,063 1,049 1,052 9,900
2019/01/11 1,070 1,070 1,054 1,058 4,200
2019/01/10 1,060 1,069 1,052 1,069 7,400
2019/01/09 1,074 1,074 1,062 1,067 6,600
2019/01/08 1,067 1,084 1,065 1,070 8,700
2019/01/07 1,065 1,080 1,058 1,067 18,400
2019/01/04 1,054 1,079 1,051 1,052 13,200

このページの先頭へ