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
2026/05/01 1,960 1,980 1,960 1,972 39,900
2026/04/30 2,020 2,020 1,955 1,960 56,200
2026/04/28 2,005 2,048 1,998 2,048 43,900
2026/04/27 2,029 2,029 2,003 2,003 36,600
2026/04/24 2,036 2,063 2,016 2,026 39,200
2026/04/23 2,052 2,061 2,017 2,036 38,900
2026/04/22 2,090 2,095 2,042 2,055 54,800
2026/04/21 2,089 2,105 2,089 2,094 42,800
2026/04/20 2,123 2,123 2,089 2,089 44,300
2026/04/17 2,111 2,116 2,102 2,102 33,600
2026/04/16 2,120 2,145 2,114 2,118 33,800
2026/04/15 2,135 2,163 2,103 2,117 47,400
2026/04/14 2,149 2,168 2,114 2,115 46,200
2026/04/13 2,215 2,220 2,146 2,149 62,400
2026/04/10 2,249 2,270 2,233 2,234 30,200
2026/04/09 2,255 2,264 2,230 2,235 27,200
2026/04/08 2,226 2,253 2,217 2,253 45,900
2026/04/07 2,183 2,205 2,177 2,203 44,800
2026/04/06 2,190 2,206 2,182 2,197 25,500
2026/04/03 2,175 2,194 2,165 2,182 23,500
2026/03/27 2,200 2,255 2,198 2,255 41,900
2026/03/26 2,243 2,253 2,207 2,217 21,800
2026/03/25 2,228 2,258 2,228 2,243 30,600
2026/03/24 2,180 2,220 2,180 2,215 21,000
2026/03/23 2,222 2,222 2,151 2,163 48,800
2026/03/19 2,270 2,270 2,232 2,232 26,100
2026/03/18 2,258 2,300 2,258 2,300 19,800
2026/03/17 2,253 2,275 2,244 2,254 23,400
2026/03/16 2,239 2,251 2,229 2,249 26,900
2026/03/13 2,244 2,271 2,244 2,246 30,600
2026/03/12 2,281 2,299 2,267 2,271 23,900
2026/03/11 2,284 2,366 2,280 2,323 41,800
2026/03/10 2,251 2,315 2,251 2,283 25,500
2026/03/09 2,241 2,268 2,200 2,246 63,900
2026/03/06 2,313 2,349 2,297 2,336 34,500
2026/03/05 2,350 2,400 2,332 2,345 47,900
2026/03/04 2,310 2,331 2,231 2,262 74,200
2026/03/03 2,421 2,430 2,356 2,356 48,300
2026/03/02 2,403 2,448 2,403 2,430 46,200
2026/02/27 2,395 2,451 2,394 2,443 43,900
2026/02/26 2,408 2,410 2,396 2,400 32,500
2026/02/25 2,400 2,417 2,381 2,409 62,500
2026/02/24 2,322 2,403 2,322 2,385 72,500
2026/02/20 2,325 2,339 2,303 2,320 35,900
2026/02/19 2,297 2,343 2,297 2,324 38,800
2026/02/18 2,252 2,305 2,252 2,303 45,600
2026/02/17 2,283 2,289 2,250 2,251 36,000
2026/02/16 2,281 2,289 2,243 2,277 70,800
2026/02/13 2,326 2,344 2,260 2,280 63,900
2026/02/12 2,325 2,371 2,323 2,358 91,900
2026/02/10 2,312 2,349 2,301 2,326 88,500
2026/02/09 2,335 2,393 2,333 2,333 116,900
2026/02/06 2,380 2,398 2,360 2,375 73,500
2026/02/05 2,400 2,431 2,393 2,415 32,900
2026/02/04 2,358 2,400 2,348 2,395 35,700
2026/02/03 2,348 2,365 2,325 2,358 47,600
2026/02/02 2,290 2,343 2,290 2,320 44,400
2026/01/30 2,310 2,310 2,273 2,303 43,100
2026/01/29 2,311 2,312 2,270 2,310 43,600
2026/01/28 2,314 2,327 2,283 2,285 42,100
2026/01/27 2,325 2,346 2,315 2,332 37,000
2026/01/26 2,390 2,391 2,324 2,330 59,200
2026/01/23 2,430 2,430 2,396 2,400 26,700
2026/01/22 2,400 2,416 2,399 2,401 28,000
2026/01/21 2,399 2,414 2,375 2,400 51,800
2026/01/20 2,456 2,457 2,424 2,434 47,700
2026/01/19 2,500 2,512 2,438 2,457 46,300
2026/01/16 2,470 2,547 2,465 2,485 73,000
2026/01/15 2,388 2,440 2,388 2,440 50,100
2026/01/14 2,354 2,427 2,350 2,404 84,100
2026/01/13 2,350 2,387 2,340 2,340 79,100
2026/01/09 2,281 2,307 2,281 2,303 39,500
2026/01/08 2,298 2,300 2,279 2,279 44,400
2026/01/07 2,268 2,312 2,267 2,298 79,400
2026/01/06 2,230 2,289 2,230 2,271 82,200
2026/01/05 2,195 2,238 2,195 2,226 132,600

このページの先頭へ