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
2020/12/30 988 988 977 978 21,300
2020/12/29 976 988 976 988 21,900
2020/12/28 976 979 972 976 17,700
2020/12/25 979 980 973 976 17,800
2020/12/24 972 976 972 976 9,400
2020/12/23 978 979 970 972 10,200
2020/12/22 976 980 970 975 18,100
2020/12/21 974 981 970 979 21,000
2020/12/18 984 985 970 970 47,000
2020/12/17 981 985 981 983 10,500
2020/12/16 988 991 983 983 19,800
2020/12/15 985 990 985 988 13,700
2020/12/14 984 990 982 985 16,800
2020/12/11 986 987 981 981 27,900
2020/12/10 989 993 987 989 10,200
2020/12/09 983 989 983 989 14,400
2020/12/08 985 989 979 983 18,200
2020/12/07 998 998 983 985 23,500
2020/12/04 996 997 986 991 11,400
2020/12/03 990 998 989 998 12,000
2020/12/02 994 996 986 990 26,900
2020/12/01 985 997 981 988 20,700
2020/11/30 998 998 982 982 19,100
2020/11/27 990 997 987 996 20,400
2020/11/26 993 993 989 990 11,000
2020/11/25 1,004 1,004 991 993 27,200
2020/11/24 999 1,006 996 1,001 28,000
2020/11/20 984 995 982 994 13,000
2020/11/19 995 995 986 986 16,900
2020/11/18 993 998 989 995 13,000
2020/11/17 1,001 1,001 986 997 21,400
2020/11/16 991 1,004 988 998 31,600
2020/11/13 990 995 980 991 18,800
2020/11/12 998 998 988 992 11,100
2020/11/11 993 999 990 999 27,600
2020/11/10 1,002 1,003 980 993 43,500
2020/11/09 1,003 1,004 998 999 18,100
2020/11/06 1,000 1,007 994 996 30,900
2020/11/05 1,000 1,007 996 1,007 29,100
2020/11/04 997 1,004 991 1,004 26,100
2020/11/02 979 999 979 997 33,000
2020/10/30 989 989 970 977 14,200
2020/10/29 967 990 965 990 21,200
2020/10/28 972 974 966 974 10,700
2020/10/27 970 978 966 978 17,100
2020/10/26 972 976 970 976 7,600
2020/10/23 972 978 966 972 11,100
2020/10/22 987 987 972 972 11,600
2020/10/21 980 988 977 987 28,100
2020/10/20 983 983 977 978 6,300
2020/10/19 976 987 975 985 24,300
2020/10/16 979 979 968 975 15,200
2020/10/15 981 984 975 979 20,100
2020/10/14 973 985 971 985 23,400
2020/10/13 970 972 966 972 15,800
2020/10/12 972 974 967 967 17,800
2020/10/09 981 981 970 970 16,200
2020/10/08 974 983 971 981 23,600
2020/10/07 977 977 971 974 19,200
2020/10/06 968 976 967 976 38,200
2020/10/05 964 965 957 965 30,000
2020/10/02 972 976 950 951 84,500
2020/09/30 989 989 972 976 103,400
2020/09/29 1,010 1,012 983 991 248,600
2020/09/28 1,024 1,038 1,023 1,035 356,900
2020/09/25 1,025 1,034 1,025 1,026 196,800
2020/09/24 1,020 1,030 1,019 1,030 104,600
2020/09/23 1,033 1,038 1,023 1,024 158,700
2020/09/18 1,040 1,044 1,033 1,034 190,500
2020/09/17 1,045 1,046 1,038 1,044 78,200
2020/09/16 1,037 1,040 1,030 1,040 56,400
2020/09/15 1,030 1,033 1,026 1,033 44,200
2020/09/14 1,035 1,035 1,022 1,025 69,000
2020/09/11 1,033 1,036 1,029 1,029 106,600
2020/09/10 1,038 1,045 1,036 1,038 43,700
2020/09/09 1,035 1,035 1,029 1,034 50,600
2020/09/08 1,036 1,043 1,035 1,036 75,200
2020/09/07 1,014 1,050 1,014 1,050 83,800
2020/09/04 1,000 1,010 1,000 1,010 126,400
2020/09/03 1,004 1,007 1,003 1,007 46,400
2020/09/02 1,003 1,003 999 1,000 52,200
2020/09/01 1,000 1,002 999 1,002 42,300
2020/08/31 1,005 1,008 997 997 63,800
2020/08/28 1,003 1,009 999 1,000 72,000
2020/08/27 1,010 1,011 1,005 1,008 17,600
2020/08/26 1,005 1,010 1,004 1,008 16,700
2020/08/25 1,008 1,008 1,004 1,005 19,500
2020/08/24 1,002 1,007 999 1,003 32,500
2020/08/21 1,000 1,001 999 1,000 17,200
2020/08/20 999 1,001 999 1,000 14,000
2020/08/19 1,000 1,003 1,000 1,000 11,900
2020/08/18 1,001 1,003 999 1,000 15,400
2020/08/17 999 1,000 998 1,000 14,400
2020/08/14 999 1,002 996 996 27,300
2020/08/13 1,005 1,005 998 1,000 19,000
2020/08/12 1,000 1,007 999 1,002 21,600
2020/08/11 1,000 1,005 997 1,000 21,800
2020/08/07 999 1,001 996 1,000 7,400
2020/08/06 997 1,000 995 999 6,100
2020/08/05 998 1,002 995 996 11,600
2020/08/04 999 1,001 991 995 11,000
2020/08/03 982 995 982 995 9,900
2020/07/31 982 987 979 979 14,000
2020/07/30 993 996 982 982 14,200
2020/07/29 998 1,000 993 993 5,700
2020/07/28 1,008 1,009 998 1,000 12,100
2020/07/27 993 1,002 993 1,002 14,800
2020/07/22 1,001 1,002 992 992 8,700
2020/07/21 1,001 1,001 990 1,000 12,400
2020/07/20 1,002 1,002 996 1,002 7,200
2020/07/17 999 1,000 993 997 9,100
2020/07/16 999 1,001 996 1,000 15,600
2020/07/15 1,003 1,003 997 999 11,000
2020/07/14 996 1,005 995 999 12,500
2020/07/13 973 995 970 995 13,400
2020/07/10 965 976 960 960 17,200
2020/07/09 989 989 963 963 20,800
2020/07/08 995 1,000 983 983 12,700
2020/07/07 1,000 1,001 992 995 14,900
2020/07/06 968 983 968 983 13,000
2020/07/03 965 974 959 961 15,500
2020/07/02 983 990 962 962 23,800
2020/07/01 994 997 973 973 22,000
2020/06/30 1,010 1,010 981 981 29,000
2020/06/29 1,000 1,004 998 1,000 17,600
2020/06/26 1,002 1,008 1,000 1,008 13,800
2020/06/25 1,000 1,002 998 998 8,000
2020/06/24 1,000 1,003 998 998 6,300
2020/06/23 1,005 1,005 999 1,000 11,900
2020/06/22 1,000 1,008 1,000 1,000 9,100
2020/06/19 1,001 1,004 998 998 12,600
2020/06/18 1,007 1,007 997 1,002 9,700
2020/06/17 1,012 1,021 999 1,007 15,400
2020/06/16 1,005 1,014 1,004 1,012 19,000
2020/06/15 1,010 1,012 995 996 8,200
2020/06/12 984 1,006 980 1,000 15,000
2020/06/11 1,025 1,025 999 1,000 20,300
2020/06/10 1,029 1,034 1,018 1,025 16,900
2020/06/09 1,033 1,036 1,023 1,030 17,300
2020/06/08 1,040 1,047 1,029 1,035 17,300
2020/06/05 1,051 1,053 1,032 1,032 12,000
2020/06/04 1,048 1,048 1,031 1,042 20,100
2020/06/03 1,037 1,045 1,031 1,035 23,500
2020/06/02 1,070 1,070 1,048 1,050 24,600
2020/06/01 1,070 1,073 1,056 1,069 7,500
2020/05/29 1,098 1,101 1,041 1,041 18,000
2020/05/28 1,095 1,107 1,087 1,105 15,400
2020/05/27 1,077 1,091 1,071 1,088 15,800
2020/05/26 1,080 1,085 1,075 1,075 12,400
2020/05/25 1,077 1,080 1,075 1,076 3,100
2020/05/22 1,080 1,084 1,070 1,077 4,500
2020/05/21 1,075 1,084 1,069 1,084 7,100
2020/05/20 1,076 1,076 1,053 1,074 13,200
2020/05/19 1,097 1,097 1,060 1,076 12,100
2020/05/18 1,043 1,067 1,043 1,067 5,400
2020/05/15 1,046 1,046 1,031 1,043 5,700
2020/05/14 1,053 1,055 1,031 1,039 10,500
2020/05/13 1,060 1,067 1,056 1,061 5,400
2020/05/12 1,069 1,069 1,060 1,061 4,900
2020/05/11 1,060 1,064 1,045 1,064 9,400
2020/05/08 1,058 1,058 1,046 1,048 8,400
2020/05/07 1,062 1,062 1,045 1,045 5,200
2020/05/01 1,074 1,074 1,056 1,066 7,000
2020/04/30 1,073 1,083 1,061 1,083 7,300
2020/04/28 1,058 1,059 1,045 1,053 6,600
2020/04/27 1,018 1,052 1,018 1,052 7,600
2020/04/24 1,012 1,021 1,003 1,015 9,400
2020/04/23 1,004 1,017 1,003 1,012 6,100
2020/04/22 1,010 1,019 1,002 1,002 6,900
2020/04/21 1,003 1,023 1,003 1,023 6,400
2020/04/20 1,035 1,035 1,005 1,014 4,600
2020/04/17 1,052 1,052 1,030 1,035 8,600
2020/04/16 988 1,040 988 1,040 12,600
2020/04/15 995 995 979 988 10,500
2020/04/14 994 994 981 993 8,700
2020/04/13 999 1,006 993 993 5,400
2020/04/10 981 995 970 995 7,000
2020/04/09 977 987 963 978 7,600
2020/04/08 915 970 914 969 10,300
2020/04/07 937 959 904 915 18,800
2020/04/06 896 933 895 922 12,300
2020/04/03 923 937 887 896 11,400
2020/04/02 933 938 913 928 9,200
2020/04/01 995 999 936 939 17,000
2020/03/31 1,032 1,032 989 996 11,800
2020/03/30 1,032 1,033 989 1,032 20,600
2020/03/27 1,038 1,064 1,020 1,064 44,400
2020/03/26 983 1,019 950 1,019 24,800
2020/03/25 992 995 958 983 17,800
2020/03/24 897 955 897 955 15,900
2020/03/23 863 877 846 877 27,800
2020/03/19 880 881 847 848 34,200
2020/03/18 865 885 860 866 22,800
2020/03/17 845 881 831 864 32,000
2020/03/16 868 898 848 862 28,100
2020/03/13 875 887 842 868 33,600
2020/03/12 932 942 901 901 27,600
2020/03/11 967 998 940 940 18,800
2020/03/10 944 982 925 982 19,500
2020/03/09 979 986 955 955 19,800
2020/03/06 1,004 1,012 985 985 27,400
2020/03/05 1,017 1,038 1,016 1,016 13,500
2020/03/04 1,012 1,037 1,012 1,016 16,800
2020/03/03 1,065 1,079 1,012 1,012 20,900
2020/03/02 1,008 1,053 1,008 1,053 24,300
2020/02/28 1,043 1,078 1,014 1,014 21,200
2020/02/27 1,094 1,108 1,071 1,074 16,400
2020/02/26 1,087 1,113 1,087 1,098 16,500
2020/02/25 1,098 1,121 1,090 1,090 21,000
2020/02/21 1,122 1,147 1,122 1,144 6,400
2020/02/20 1,130 1,133 1,122 1,122 10,000
2020/02/19 1,125 1,136 1,119 1,119 8,700
2020/02/18 1,131 1,137 1,117 1,118 9,800
2020/02/17 1,142 1,142 1,127 1,135 9,800
2020/02/14 1,148 1,149 1,132 1,142 10,300
2020/02/13 1,155 1,157 1,147 1,148 5,500
2020/02/12 1,170 1,171 1,160 1,160 4,000
2020/02/10 1,179 1,187 1,172 1,173 3,700
2020/02/07 1,196 1,196 1,183 1,190 5,900
2020/02/06 1,187 1,198 1,183 1,196 11,900
2020/02/05 1,159 1,173 1,159 1,170 6,200
2020/02/04 1,132 1,161 1,132 1,159 8,500
2020/02/03 1,114 1,134 1,112 1,131 7,900
2020/01/31 1,155 1,171 1,155 1,159 4,600
2020/01/30 1,150 1,150 1,133 1,144 6,600
2020/01/29 1,160 1,165 1,153 1,154 6,500
2020/01/28 1,155 1,170 1,136 1,160 13,100
2020/01/27 1,181 1,189 1,160 1,160 8,700
2020/01/24 1,195 1,195 1,188 1,188 5,500
2020/01/23 1,204 1,210 1,195 1,195 4,400
2020/01/22 1,199 1,212 1,199 1,207 5,400
2020/01/21 1,191 1,204 1,191 1,199 3,400
2020/01/20 1,188 1,199 1,188 1,196 6,700
2020/01/17 1,205 1,205 1,191 1,191 6,000
2020/01/16 1,203 1,204 1,198 1,199 8,700
2020/01/15 1,194 1,200 1,186 1,200 5,600
2020/01/14 1,199 1,199 1,194 1,194 3,500
2020/01/10 1,198 1,203 1,195 1,199 2,500
2020/01/09 1,194 1,209 1,194 1,203 4,900
2020/01/08 1,197 1,207 1,187 1,187 8,500
2020/01/07 1,191 1,215 1,189 1,212 8,400
2020/01/06 1,190 1,192 1,184 1,184 7,900

このページの先頭へ