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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,840 | 1,858 | 1,840 | 1,850 | 16,200 |
| 2024/07/25 | 1,818 | 1,851 | 1,818 | 1,835 | 36,800 |
| 2024/07/24 | 1,879 | 1,881 | 1,844 | 1,849 | 22,400 |
| 2024/07/23 | 1,877 | 1,887 | 1,870 | 1,879 | 12,100 |
| 2024/07/22 | 1,902 | 1,902 | 1,871 | 1,873 | 25,300 |
| 2024/07/19 | 1,899 | 1,910 | 1,892 | 1,902 | 23,500 |
| 2024/07/18 | 1,920 | 1,928 | 1,903 | 1,904 | 13,700 |
| 2024/07/17 | 1,934 | 1,936 | 1,921 | 1,927 | 24,200 |
| 2024/07/16 | 1,945 | 1,960 | 1,920 | 1,922 | 50,800 |
| 2024/07/12 | 1,900 | 1,930 | 1,892 | 1,919 | 29,800 |
| 2024/07/11 | 1,915 | 1,915 | 1,894 | 1,905 | 24,300 |
| 2024/07/10 | 1,931 | 1,931 | 1,881 | 1,897 | 61,300 |
| 2024/07/09 | 1,948 | 1,975 | 1,935 | 1,942 | 63,100 |
| 2024/07/08 | 1,947 | 1,962 | 1,920 | 1,932 | 83,200 |
| 2024/07/05 | 1,908 | 1,910 | 1,879 | 1,891 | 28,500 |
| 2024/07/04 | 1,900 | 1,904 | 1,878 | 1,900 | 37,400 |
| 2024/07/03 | 1,893 | 1,899 | 1,882 | 1,899 | 64,700 |
| 2024/07/02 | 1,865 | 1,874 | 1,850 | 1,874 | 44,700 |
| 2024/07/01 | 1,856 | 1,875 | 1,841 | 1,855 | 62,000 |
| 2024/06/28 | 1,831 | 1,857 | 1,830 | 1,856 | 56,400 |
| 2024/06/27 | 1,841 | 1,842 | 1,823 | 1,836 | 270,500 |
| 2024/06/26 | 1,854 | 1,854 | 1,830 | 1,836 | 343,300 |
| 2024/06/25 | 1,805 | 1,827 | 1,802 | 1,814 | 135,900 |
| 2024/06/24 | 1,786 | 1,797 | 1,775 | 1,792 | 128,000 |
| 2024/06/21 | 1,785 | 1,805 | 1,781 | 1,785 | 116,400 |
| 2024/06/20 | 1,816 | 1,831 | 1,786 | 1,793 | 88,600 |
| 2024/06/19 | 1,817 | 1,835 | 1,810 | 1,822 | 107,300 |
| 2024/06/18 | 1,807 | 1,815 | 1,796 | 1,800 | 45,500 |
| 2024/06/17 | 1,817 | 1,817 | 1,777 | 1,800 | 66,700 |
| 2024/06/14 | 1,792 | 1,820 | 1,790 | 1,819 | 80,900 |
| 2024/06/13 | 1,825 | 1,825 | 1,783 | 1,793 | 71,800 |
| 2024/06/12 | 1,841 | 1,849 | 1,825 | 1,825 | 44,600 |
| 2024/06/11 | 1,850 | 1,865 | 1,838 | 1,839 | 38,000 |
| 2024/06/10 | 1,828 | 1,843 | 1,828 | 1,835 | 65,200 |
| 2024/06/07 | 1,862 | 1,871 | 1,828 | 1,829 | 95,000 |
| 2024/06/06 | 1,869 | 1,887 | 1,854 | 1,860 | 106,700 |
| 2024/06/05 | 1,896 | 1,896 | 1,859 | 1,863 | 45,700 |
| 2024/06/04 | 1,885 | 1,890 | 1,873 | 1,888 | 33,900 |
| 2024/06/03 | 1,900 | 1,900 | 1,870 | 1,876 | 32,500 |
| 2024/05/31 | 1,841 | 1,861 | 1,834 | 1,857 | 36,600 |
| 2024/05/30 | 1,800 | 1,834 | 1,799 | 1,832 | 33,300 |
| 2024/05/29 | 1,822 | 1,835 | 1,807 | 1,808 | 27,300 |
| 2024/05/28 | 1,807 | 1,824 | 1,807 | 1,824 | 23,200 |
| 2024/05/27 | 1,784 | 1,807 | 1,784 | 1,807 | 14,900 |
| 2024/05/24 | 1,761 | 1,786 | 1,752 | 1,778 | 23,600 |
| 2024/05/23 | 1,807 | 1,814 | 1,781 | 1,783 | 34,500 |
| 2024/05/22 | 1,815 | 1,821 | 1,806 | 1,814 | 18,900 |
| 2024/05/21 | 1,820 | 1,829 | 1,803 | 1,815 | 19,000 |
| 2024/05/20 | 1,800 | 1,835 | 1,800 | 1,820 | 21,700 |
| 2024/05/17 | 1,770 | 1,800 | 1,764 | 1,800 | 26,300 |
| 2024/05/16 | 1,808 | 1,808 | 1,772 | 1,781 | 30,800 |
| 2024/05/15 | 1,751 | 1,828 | 1,736 | 1,808 | 80,400 |
| 2024/05/14 | 1,752 | 1,755 | 1,740 | 1,751 | 32,000 |
| 2024/05/13 | 1,733 | 1,751 | 1,732 | 1,741 | 39,800 |
| 2024/05/10 | 1,735 | 1,740 | 1,727 | 1,736 | 31,000 |
| 2024/05/09 | 1,722 | 1,738 | 1,721 | 1,735 | 33,200 |
| 2024/05/08 | 1,740 | 1,746 | 1,724 | 1,727 | 41,200 |
| 2024/05/07 | 1,720 | 1,746 | 1,720 | 1,742 | 45,000 |
| 2024/05/02 | 1,712 | 1,724 | 1,710 | 1,720 | 49,700 |
| 2024/05/01 | 1,717 | 1,723 | 1,703 | 1,710 | 96,100 |
| 2024/04/30 | 1,734 | 1,734 | 1,715 | 1,721 | 92,400 |
| 2024/04/26 | 1,714 | 1,721 | 1,697 | 1,715 | 51,300 |
| 2024/04/25 | 1,711 | 1,716 | 1,705 | 1,710 | 43,300 |
| 2024/04/24 | 1,713 | 1,725 | 1,708 | 1,725 | 22,200 |
| 2024/04/23 | 1,708 | 1,722 | 1,703 | 1,706 | 24,500 |
| 2024/04/22 | 1,701 | 1,709 | 1,687 | 1,700 | 45,400 |
| 2024/04/19 | 1,702 | 1,721 | 1,670 | 1,687 | 102,300 |
| 2024/04/18 | 1,717 | 1,731 | 1,704 | 1,719 | 63,200 |
| 2024/04/17 | 1,747 | 1,759 | 1,720 | 1,727 | 30,800 |
| 2024/04/16 | 1,785 | 1,785 | 1,748 | 1,750 | 35,900 |
| 2024/04/15 | 1,778 | 1,792 | 1,766 | 1,786 | 27,800 |
| 2024/04/12 | 1,772 | 1,774 | 1,761 | 1,770 | 32,100 |
| 2024/04/11 | 1,771 | 1,772 | 1,755 | 1,764 | 33,700 |
| 2024/04/10 | 1,746 | 1,778 | 1,745 | 1,773 | 29,700 |
| 2024/04/09 | 1,729 | 1,748 | 1,729 | 1,748 | 29,700 |
| 2024/04/08 | 1,734 | 1,734 | 1,717 | 1,731 | 43,600 |
| 2024/04/05 | 1,729 | 1,738 | 1,723 | 1,737 | 32,000 |
| 2024/04/04 | 1,744 | 1,744 | 1,726 | 1,734 | 38,200 |
| 2024/04/03 | 1,715 | 1,740 | 1,712 | 1,729 | 37,700 |
| 2024/04/02 | 1,719 | 1,743 | 1,712 | 1,715 | 36,600 |
| 2024/04/01 | 1,737 | 1,737 | 1,712 | 1,719 | 40,300 |
| 2024/03/29 | 1,718 | 1,751 | 1,718 | 1,743 | 41,700 |
| 2024/03/28 | 1,693 | 1,722 | 1,693 | 1,704 | 36,800 |
| 2024/03/27 | 1,700 | 1,728 | 1,700 | 1,718 | 42,400 |
| 2024/03/26 | 1,686 | 1,700 | 1,685 | 1,697 | 20,800 |
| 2024/03/25 | 1,694 | 1,698 | 1,681 | 1,691 | 26,800 |
| 2024/03/22 | 1,708 | 1,708 | 1,689 | 1,697 | 19,400 |
| 2024/03/21 | 1,709 | 1,712 | 1,697 | 1,701 | 19,400 |
| 2024/03/19 | 1,698 | 1,699 | 1,682 | 1,694 | 15,000 |
| 2024/03/18 | 1,718 | 1,725 | 1,691 | 1,697 | 26,400 |
| 2024/03/15 | 1,697 | 1,717 | 1,697 | 1,707 | 34,300 |
| 2024/03/14 | 1,689 | 1,695 | 1,680 | 1,692 | 18,100 |
| 2024/03/13 | 1,680 | 1,693 | 1,673 | 1,687 | 20,700 |
| 2024/03/12 | 1,659 | 1,677 | 1,645 | 1,677 | 19,900 |
| 2024/03/11 | 1,664 | 1,665 | 1,645 | 1,659 | 22,700 |
| 2024/03/08 | 1,652 | 1,678 | 1,652 | 1,667 | 54,400 |
| 2024/03/07 | 1,659 | 1,659 | 1,646 | 1,652 | 18,400 |
| 2024/03/06 | 1,640 | 1,652 | 1,635 | 1,643 | 30,100 |
| 2024/03/05 | 1,650 | 1,666 | 1,648 | 1,653 | 22,100 |
| 2024/03/04 | 1,668 | 1,668 | 1,642 | 1,648 | 24,700 |
| 2024/03/01 | 1,655 | 1,672 | 1,653 | 1,668 | 25,100 |
| 2024/02/29 | 1,660 | 1,667 | 1,649 | 1,660 | 29,500 |
| 2024/02/28 | 1,636 | 1,674 | 1,636 | 1,664 | 44,600 |
| 2024/02/27 | 1,608 | 1,647 | 1,608 | 1,647 | 51,100 |
| 2024/02/26 | 1,619 | 1,621 | 1,606 | 1,611 | 29,400 |
| 2024/02/22 | 1,597 | 1,612 | 1,591 | 1,611 | 37,800 |
| 2024/02/21 | 1,588 | 1,593 | 1,580 | 1,592 | 11,900 |
| 2024/02/20 | 1,579 | 1,594 | 1,579 | 1,588 | 15,400 |
| 2024/02/19 | 1,575 | 1,580 | 1,564 | 1,574 | 18,500 |
| 2024/02/16 | 1,586 | 1,590 | 1,577 | 1,578 | 31,000 |
| 2024/02/15 | 1,592 | 1,594 | 1,583 | 1,586 | 16,900 |
| 2024/02/14 | 1,602 | 1,602 | 1,585 | 1,588 | 22,900 |
| 2024/02/13 | 1,597 | 1,605 | 1,597 | 1,602 | 25,000 |
| 2024/02/09 | 1,589 | 1,607 | 1,589 | 1,598 | 21,500 |
| 2024/02/08 | 1,601 | 1,606 | 1,589 | 1,601 | 35,600 |
| 2024/02/07 | 1,590 | 1,608 | 1,590 | 1,605 | 33,300 |
| 2024/02/06 | 1,599 | 1,608 | 1,588 | 1,593 | 28,400 |
| 2024/02/05 | 1,590 | 1,600 | 1,590 | 1,599 | 36,800 |
| 2024/02/02 | 1,583 | 1,596 | 1,583 | 1,592 | 32,900 |
| 2024/02/01 | 1,575 | 1,587 | 1,573 | 1,581 | 30,900 |
| 2024/01/31 | 1,574 | 1,585 | 1,572 | 1,580 | 27,100 |
| 2024/01/30 | 1,590 | 1,593 | 1,585 | 1,587 | 26,600 |
| 2024/01/29 | 1,576 | 1,587 | 1,576 | 1,587 | 12,600 |
| 2024/01/26 | 1,577 | 1,583 | 1,572 | 1,572 | 20,100 |
| 2024/01/25 | 1,562 | 1,580 | 1,562 | 1,577 | 20,000 |
| 2024/01/24 | 1,580 | 1,583 | 1,565 | 1,567 | 30,100 |
| 2024/01/23 | 1,596 | 1,597 | 1,583 | 1,584 | 25,100 |
| 2024/01/22 | 1,591 | 1,599 | 1,591 | 1,597 | 20,200 |
| 2024/01/19 | 1,580 | 1,591 | 1,580 | 1,590 | 23,900 |
| 2024/01/18 | 1,579 | 1,587 | 1,578 | 1,584 | 18,400 |
| 2024/01/17 | 1,578 | 1,599 | 1,574 | 1,583 | 45,200 |
| 2024/01/16 | 1,593 | 1,598 | 1,575 | 1,576 | 42,700 |
| 2024/01/15 | 1,580 | 1,597 | 1,580 | 1,593 | 31,700 |
| 2024/01/12 | 1,585 | 1,593 | 1,579 | 1,586 | 52,100 |
| 2024/01/11 | 1,588 | 1,588 | 1,571 | 1,585 | 47,100 |
| 2024/01/10 | 1,551 | 1,577 | 1,551 | 1,572 | 68,200 |
| 2024/01/09 | 1,526 | 1,542 | 1,519 | 1,542 | 65,800 |
| 2024/01/05 | 1,526 | 1,549 | 1,521 | 1,523 | 72,700 |
| 2024/01/04 | 1,520 | 1,530 | 1,509 | 1,530 | 51,100 |