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
2021/12/30 1,269 1,287 1,260 1,287 42,800
2021/12/29 1,281 1,293 1,257 1,259 206,900
2021/12/28 1,296 1,310 1,291 1,310 289,300
2021/12/27 1,300 1,300 1,278 1,289 87,300
2021/12/24 1,301 1,301 1,281 1,290 55,500
2021/12/23 1,288 1,301 1,284 1,301 29,900
2021/12/22 1,280 1,295 1,280 1,284 29,400
2021/12/21 1,302 1,306 1,272 1,275 131,000
2021/12/20 1,309 1,310 1,285 1,285 37,500
2021/12/17 1,319 1,326 1,305 1,314 37,500
2021/12/16 1,315 1,323 1,314 1,314 39,000
2021/12/15 1,302 1,307 1,298 1,305 14,800
2021/12/14 1,298 1,302 1,293 1,298 14,500
2021/12/13 1,290 1,303 1,290 1,298 24,800
2021/12/10 1,290 1,297 1,274 1,281 71,300
2021/12/09 1,290 1,304 1,285 1,304 24,200
2021/12/08 1,310 1,312 1,290 1,290 37,500
2021/12/07 1,280 1,300 1,276 1,300 35,900
2021/12/06 1,295 1,295 1,265 1,265 40,100
2021/12/03 1,255 1,286 1,255 1,285 28,200
2021/12/02 1,244 1,259 1,244 1,247 45,800
2021/12/01 1,251 1,263 1,245 1,245 65,700
2021/11/30 1,291 1,296 1,251 1,251 53,500
2021/11/29 1,260 1,292 1,259 1,268 52,600
2021/11/26 1,292 1,292 1,272 1,276 57,400
2021/11/25 1,303 1,305 1,291 1,295 31,400
2021/11/24 1,306 1,312 1,302 1,302 19,300
2021/11/22 1,310 1,311 1,305 1,305 24,000
2021/11/19 1,307 1,312 1,306 1,310 29,600
2021/11/18 1,316 1,318 1,310 1,310 28,000
2021/11/17 1,329 1,329 1,316 1,316 15,400
2021/11/16 1,314 1,327 1,313 1,322 22,500
2021/11/15 1,328 1,334 1,313 1,313 25,300
2021/11/12 1,295 1,315 1,295 1,313 56,800
2021/11/11 1,308 1,310 1,300 1,300 16,400
2021/11/10 1,301 1,323 1,300 1,312 41,500
2021/11/09 1,302 1,307 1,293 1,293 19,800
2021/11/08 1,312 1,316 1,294 1,299 47,300
2021/11/05 1,313 1,332 1,308 1,315 269,700
2021/11/04 1,318 1,335 1,318 1,333 35,000
2021/11/02 1,299 1,338 1,299 1,312 67,300
2021/11/01 1,300 1,303 1,288 1,291 60,300
2021/10/29 1,283 1,300 1,273 1,288 186,100
2021/10/28 1,272 1,298 1,272 1,295 33,800
2021/10/27 1,278 1,284 1,276 1,278 19,300
2021/10/26 1,274 1,283 1,273 1,282 15,000
2021/10/25 1,270 1,281 1,264 1,266 47,100
2021/10/22 1,279 1,290 1,270 1,280 109,300
2021/10/21 1,281 1,286 1,270 1,270 21,800
2021/10/20 1,284 1,287 1,278 1,278 28,400
2021/10/19 1,282 1,296 1,282 1,287 18,500
2021/10/18 1,277 1,291 1,267 1,287 40,700
2021/10/15 1,255 1,277 1,250 1,277 90,500
2021/10/14 1,250 1,250 1,237 1,238 26,000
2021/10/13 1,253 1,258 1,250 1,250 29,800
2021/10/12 1,260 1,263 1,255 1,257 29,300
2021/10/11 1,248 1,262 1,247 1,262 30,800
2021/10/08 1,249 1,254 1,239 1,248 66,700
2021/10/07 1,248 1,256 1,235 1,237 31,600
2021/10/06 1,243 1,262 1,243 1,248 32,500
2021/10/05 1,235 1,247 1,228 1,233 53,000
2021/10/04 1,265 1,265 1,237 1,244 51,600
2021/10/01 1,273 1,275 1,250 1,253 77,100
2021/09/30 1,276 1,285 1,276 1,276 40,800
2021/09/29 1,260 1,278 1,260 1,276 70,200
2021/09/28 1,301 1,301 1,284 1,299 91,100
2021/09/27 1,310 1,314 1,301 1,301 39,300
2021/09/24 1,296 1,313 1,296 1,304 52,500
2021/09/22 1,302 1,304 1,287 1,294 34,100
2021/09/21 1,301 1,310 1,284 1,304 62,400
2021/09/17 1,303 1,316 1,299 1,314 41,200
2021/09/16 1,310 1,315 1,294 1,306 44,700
2021/09/15 1,308 1,314 1,283 1,300 46,600
2021/09/14 1,278 1,332 1,278 1,332 74,300
2021/09/13 1,262 1,276 1,262 1,276 35,400
2021/09/10 1,260 1,274 1,260 1,271 49,100
2021/09/09 1,263 1,267 1,261 1,265 24,300
2021/09/08 1,256 1,263 1,255 1,260 38,300
2021/09/07 1,271 1,274 1,257 1,261 51,400
2021/09/06 1,265 1,277 1,264 1,275 29,500
2021/09/03 1,260 1,263 1,259 1,259 69,000
2021/09/02 1,266 1,266 1,256 1,260 30,200
2021/09/01 1,270 1,274 1,266 1,270 18,600
2021/08/31 1,271 1,280 1,266 1,266 27,400
2021/08/30 1,260 1,271 1,260 1,271 21,900
2021/08/27 1,245 1,259 1,242 1,259 25,000
2021/08/26 1,240 1,249 1,239 1,249 11,200
2021/08/25 1,245 1,249 1,240 1,240 14,600
2021/08/24 1,236 1,245 1,234 1,245 16,300
2021/08/23 1,235 1,241 1,224 1,231 30,900
2021/08/20 1,243 1,243 1,231 1,233 24,300
2021/08/19 1,244 1,249 1,235 1,235 26,300
2021/08/18 1,240 1,248 1,238 1,245 24,500
2021/08/17 1,243 1,245 1,238 1,240 9,400
2021/08/16 1,242 1,247 1,233 1,238 28,300
2021/08/13 1,238 1,247 1,238 1,242 15,800
2021/08/12 1,238 1,244 1,236 1,238 24,200
2021/08/11 1,208 1,238 1,208 1,236 34,400
2021/08/10 1,216 1,216 1,203 1,203 47,800
2021/08/06 1,215 1,220 1,211 1,216 15,300
2021/08/05 1,225 1,227 1,212 1,212 31,800
2021/08/04 1,243 1,245 1,223 1,225 48,400
2021/08/03 1,239 1,249 1,236 1,242 15,800
2021/08/02 1,240 1,250 1,235 1,239 37,500
2021/07/30 1,237 1,240 1,232 1,233 28,900
2021/07/29 1,238 1,245 1,233 1,245 17,900
2021/07/28 1,239 1,248 1,236 1,236 15,200
2021/07/27 1,238 1,250 1,236 1,240 23,200
2021/07/26 1,245 1,252 1,236 1,241 20,200
2021/07/21 1,227 1,236 1,224 1,232 20,000
2021/07/20 1,221 1,230 1,219 1,222 31,700
2021/07/19 1,230 1,230 1,223 1,224 27,100
2021/07/16 1,230 1,236 1,227 1,230 35,300
2021/07/15 1,245 1,246 1,233 1,238 20,100
2021/07/14 1,252 1,256 1,229 1,239 57,200
2021/07/13 1,261 1,268 1,245 1,252 54,800
2021/07/12 1,260 1,279 1,255 1,262 60,300
2021/07/09 1,215 1,269 1,214 1,260 83,100
2021/07/08 1,236 1,239 1,222 1,229 44,800
2021/07/07 1,252 1,255 1,220 1,220 101,400
2021/07/06 1,251 1,267 1,247 1,264 38,500
2021/07/05 1,240 1,256 1,240 1,248 29,200
2021/07/02 1,230 1,252 1,227 1,240 32,600
2021/07/01 1,220 1,231 1,217 1,227 35,700
2021/06/30 1,229 1,253 1,218 1,221 75,500
2021/06/29 1,245 1,251 1,211 1,212 258,100
2021/06/28 1,268 1,276 1,263 1,268 472,100
2021/06/25 1,271 1,272 1,262 1,265 72,400
2021/06/24 1,259 1,272 1,257 1,262 69,900
2021/06/23 1,266 1,272 1,255 1,258 55,000
2021/06/22 1,255 1,270 1,252 1,263 36,700
2021/06/21 1,254 1,260 1,242 1,245 114,800
2021/06/18 1,269 1,271 1,263 1,263 40,800
2021/06/17 1,252 1,270 1,251 1,269 64,200
2021/06/16 1,258 1,261 1,250 1,251 135,000
2021/06/15 1,253 1,265 1,251 1,258 47,600
2021/06/14 1,252 1,253 1,241 1,251 45,900
2021/06/11 1,260 1,260 1,246 1,251 48,500
2021/06/10 1,247 1,253 1,236 1,247 58,900
2021/06/09 1,268 1,268 1,246 1,247 223,200
2021/06/08 1,279 1,280 1,269 1,269 45,200
2021/06/07 1,277 1,280 1,273 1,278 34,900
2021/06/04 1,265 1,274 1,257 1,268 56,600
2021/06/03 1,252 1,264 1,250 1,262 42,000
2021/06/02 1,244 1,254 1,238 1,247 32,700
2021/06/01 1,236 1,246 1,233 1,246 46,900
2021/05/31 1,243 1,247 1,230 1,234 61,400
2021/05/28 1,246 1,256 1,243 1,247 51,900
2021/05/27 1,245 1,259 1,229 1,242 43,500
2021/05/26 1,255 1,260 1,241 1,246 45,500
2021/05/25 1,262 1,268 1,237 1,240 73,500
2021/05/24 1,225 1,266 1,222 1,257 74,100
2021/05/21 1,205 1,228 1,201 1,217 65,200
2021/05/20 1,192 1,219 1,192 1,203 54,000
2021/05/19 1,201 1,213 1,183 1,185 84,900
2021/05/18 1,190 1,215 1,184 1,212 50,800
2021/05/17 1,221 1,225 1,180 1,188 71,500
2021/05/14 1,150 1,210 1,145 1,204 167,300
2021/05/13 1,122 1,140 1,115 1,130 45,600
2021/05/12 1,135 1,139 1,122 1,128 43,700
2021/05/11 1,134 1,144 1,131 1,139 46,900
2021/05/10 1,130 1,141 1,130 1,138 44,700
2021/05/07 1,118 1,129 1,116 1,127 65,900
2021/05/06 1,109 1,127 1,109 1,118 69,800
2021/04/30 1,104 1,119 1,102 1,109 320,800
2021/04/28 1,097 1,106 1,094 1,100 70,900
2021/04/27 1,104 1,104 1,095 1,097 85,200
2021/04/26 1,111 1,114 1,102 1,109 99,800
2021/04/23 1,112 1,117 1,108 1,108 166,600
2021/04/22 1,123 1,123 1,115 1,118 34,100
2021/04/21 1,121 1,125 1,108 1,114 86,100
2021/04/20 1,135 1,135 1,126 1,129 51,400
2021/04/19 1,135 1,142 1,130 1,130 48,300
2021/04/16 1,139 1,144 1,133 1,133 45,300
2021/04/15 1,117 1,142 1,117 1,133 64,600
2021/04/14 1,110 1,121 1,108 1,117 38,000
2021/04/13 1,114 1,130 1,110 1,110 54,300
2021/04/12 1,124 1,125 1,107 1,112 50,500
2021/04/09 1,107 1,125 1,106 1,108 87,400
2021/04/08 1,138 1,138 1,101 1,102 121,200
2021/04/07 1,120 1,151 1,119 1,139 115,200
2021/04/06 1,097 1,118 1,097 1,111 132,200
2021/04/05 1,080 1,096 1,073 1,093 124,100
2021/04/02 1,058 1,087 1,057 1,071 179,000
2021/04/01 1,028 1,058 1,026 1,051 250,000
2021/03/31 1,005 1,028 1,004 1,020 428,400
2021/03/30 960 972 959 960 112,100
2021/03/29 989 989 977 983 121,100
2021/03/26 978 982 974 976 108,300
2021/03/25 975 982 969 975 100,400
2021/03/24 983 983 972 975 64,800
2021/03/23 986 989 981 983 75,100
2021/03/22 985 987 978 985 64,700
2021/03/19 986 990 965 965 534,000
2021/03/18 987 990 983 985 88,100
2021/03/17 989 990 984 987 59,700
2021/03/16 986 994 985 990 60,900
2021/03/15 984 994 983 986 41,000
2021/03/12 980 987 978 981 68,300
2021/03/11 992 995 983 987 61,500
2021/03/10 996 996 985 990 42,800
2021/03/09 988 997 980 996 46,600
2021/03/08 995 995 980 985 27,800
2021/03/05 972 986 970 986 35,000
2021/03/04 975 978 965 972 34,400
2021/03/03 981 981 971 978 27,400
2021/03/02 984 988 970 984 46,900
2021/03/01 966 984 963 982 54,600
2021/02/26 961 967 951 951 51,500
2021/02/25 964 968 962 962 29,500
2021/02/24 967 969 961 961 28,300
2021/02/22 977 982 966 968 57,300
2021/02/19 982 982 978 980 10,500
2021/02/18 984 990 982 985 15,800
2021/02/17 978 989 978 989 19,800
2021/02/16 980 984 978 982 17,100
2021/02/15 982 982 979 980 21,100
2021/02/12 979 984 979 980 16,300
2021/02/10 976 978 970 978 16,900
2021/02/09 995 995 972 976 35,300
2021/02/08 977 998 977 997 94,300
2021/02/05 962 977 960 976 61,100
2021/02/04 959 961 957 961 16,900
2021/02/03 954 961 953 959 31,300
2021/02/02 945 954 942 953 29,400
2021/02/01 949 950 928 945 91,200
2021/01/29 954 954 946 950 73,000
2021/01/28 960 964 952 954 77,000
2021/01/27 962 965 960 960 35,900
2021/01/26 965 965 960 960 47,500
2021/01/25 971 976 963 968 52,300
2021/01/22 977 979 970 971 43,800
2021/01/21 982 983 977 977 20,800
2021/01/20 982 986 980 980 14,600
2021/01/19 992 993 980 980 16,600
2021/01/18 978 993 978 992 14,400
2021/01/15 993 993 978 978 25,500
2021/01/14 980 992 980 992 22,000
2021/01/13 991 991 981 986 25,000
2021/01/12 988 991 984 989 18,800
2021/01/08 982 987 978 987 28,600
2021/01/07 979 985 977 983 23,400
2021/01/06 971 978 971 978 10,700
2021/01/05 972 976 970 970 18,800
2021/01/04 983 984 972 972 21,000

このページの先頭へ