6485 前澤給装工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,304 | 1,316 | 1,293 | 1,304 | 23,000 | 1,304 |
| 2025-05-09 | 1,285 | 1,315 | 1,270 | 1,303 | 33,300 | 1,303 |
| 2025-05-08 | 1,300 | 1,308 | 1,280 | 1,286 | 59,400 | 1,286 |
| 2025-05-07 | 1,219 | 1,248 | 1,216 | 1,241 | 18,300 | 1,241 |
| 2025-05-02 | 1,234 | 1,242 | 1,216 | 1,222 | 9,800 | 1,222 |
| 2025-05-01 | 1,242 | 1,242 | 1,225 | 1,237 | 10,000 | 1,237 |
| 2025-04-30 | 1,253 | 1,253 | 1,230 | 1,248 | 11,800 | 1,248 |
| 2025-04-28 | 1,239 | 1,261 | 1,220 | 1,261 | 22,300 | 1,261 |
| 2025-04-25 | 1,222 | 1,240 | 1,220 | 1,240 | 6,400 | 1,240 |
| 2025-04-24 | 1,249 | 1,250 | 1,217 | 1,226 | 11,100 | 1,226 |
| 2025-04-23 | 1,248 | 1,250 | 1,233 | 1,249 | 12,700 | 1,249 |
| 2025-04-22 | 1,212 | 1,238 | 1,212 | 1,224 | 12,100 | 1,224 |
| 2025-04-21 | 1,215 | 1,229 | 1,207 | 1,212 | 10,800 | 1,212 |
| 2025-04-18 | 1,194 | 1,231 | 1,185 | 1,227 | 11,200 | 1,227 |
| 2025-04-17 | 1,171 | 1,190 | 1,171 | 1,175 | 6,700 | 1,175 |
| 2025-04-16 | 1,188 | 1,199 | 1,140 | 1,173 | 19,200 | 1,173 |
| 2025-04-15 | 1,215 | 1,221 | 1,188 | 1,188 | 6,900 | 1,188 |
| 2025-04-14 | 1,200 | 1,220 | 1,200 | 1,209 | 9,400 | 1,209 |
| 2025-04-11 | 1,200 | 1,208 | 1,150 | 1,199 | 14,700 | 1,199 |
| 2025-04-10 | 1,245 | 1,245 | 1,177 | 1,223 | 12,900 | 1,223 |
| 2025-04-09 | 1,154 | 1,154 | 1,121 | 1,125 | 19,000 | 1,125 |
| 2025-04-08 | 1,167 | 1,197 | 1,165 | 1,180 | 27,100 | 1,180 |
| 2025-04-07 | 1,118 | 1,155 | 1,104 | 1,126 | 33,800 | 1,126 |
| 2025-04-04 | 1,220 | 1,222 | 1,152 | 1,166 | 41,600 | 1,166 |
| 2025-04-03 | 1,244 | 1,256 | 1,226 | 1,228 | 20,700 | 1,228 |
| 2025-04-02 | 1,269 | 1,273 | 1,260 | 1,262 | 10,500 | 1,262 |
| 2025-04-01 | 1,286 | 1,290 | 1,264 | 1,264 | 11,100 | 1,264 |
| 2025-03-31 | 1,308 | 1,308 | 1,282 | 1,283 | 20,400 | 1,283 |
| 2025-03-28 | 1,331 | 1,335 | 1,317 | 1,321 | 24,900 | 1,321 |
| 2025-03-27 | 1,344 | 1,358 | 1,331 | 1,358 | 60,100 | 1,358 |
| 2025-03-26 | 1,343 | 1,365 | 1,338 | 1,365 | 29,000 | 1,365 |
| 2025-03-25 | 1,331 | 1,346 | 1,331 | 1,339 | 14,200 | 1,339 |
| 2025-03-24 | 1,341 | 1,341 | 1,320 | 1,321 | 27,900 | 1,321 |
| 2025-03-21 | 1,334 | 1,345 | 1,334 | 1,338 | 17,100 | 1,338 |
| 2025-03-19 | 1,340 | 1,346 | 1,336 | 1,344 | 14,100 | 1,344 |
| 2025-03-18 | 1,335 | 1,355 | 1,335 | 1,349 | 13,500 | 1,349 |
| 2025-03-17 | 1,337 | 1,349 | 1,332 | 1,334 | 13,900 | 1,334 |
| 2025-03-14 | 1,313 | 1,339 | 1,311 | 1,332 | 15,700 | 1,332 |
| 2025-03-13 | 1,302 | 1,324 | 1,302 | 1,312 | 11,500 | 1,312 |
| 2025-03-12 | 1,300 | 1,315 | 1,297 | 1,303 | 24,100 | 1,303 |
| 2025-03-11 | 1,320 | 1,320 | 1,301 | 1,304 | 14,400 | 1,304 |
| 2025-03-10 | 1,330 | 1,341 | 1,321 | 1,324 | 18,000 | 1,324 |
| 2025-03-07 | 1,347 | 1,350 | 1,327 | 1,332 | 18,500 | 1,332 |
| 2025-03-06 | 1,360 | 1,374 | 1,348 | 1,356 | 26,800 | 1,356 |
| 2025-03-05 | 1,358 | 1,369 | 1,347 | 1,359 | 25,100 | 1,359 |
| 2025-03-04 | 1,350 | 1,358 | 1,337 | 1,337 | 18,100 | 1,337 |
| 2025-03-03 | 1,349 | 1,377 | 1,325 | 1,352 | 18,900 | 1,352 |
| 2025-02-28 | 1,347 | 1,347 | 1,314 | 1,321 | 17,000 | 1,321 |
| 2025-02-27 | 1,330 | 1,348 | 1,322 | 1,347 | 14,900 | 1,347 |
| 2025-02-26 | 1,341 | 1,347 | 1,314 | 1,319 | 20,300 | 1,319 |
| 2025-02-25 | 1,313 | 1,342 | 1,311 | 1,333 | 14,200 | 1,333 |
| 2025-02-21 | 1,379 | 1,396 | 1,310 | 1,321 | 42,500 | 1,321 |
| 2025-02-20 | 1,372 | 1,379 | 1,356 | 1,373 | 9,100 | 1,373 |
| 2025-02-19 | 1,356 | 1,371 | 1,352 | 1,367 | 7,800 | 1,367 |
| 2025-02-18 | 1,341 | 1,366 | 1,341 | 1,361 | 3,900 | 1,361 |
| 2025-02-17 | 1,343 | 1,379 | 1,337 | 1,347 | 13,200 | 1,347 |
| 2025-02-14 | 1,377 | 1,381 | 1,333 | 1,333 | 9,300 | 1,333 |
| 2025-02-13 | 1,325 | 1,368 | 1,325 | 1,368 | 18,000 | 1,368 |
| 2025-02-12 | 1,337 | 1,337 | 1,315 | 1,323 | 11,300 | 1,323 |
| 2025-02-10 | 1,323 | 1,348 | 1,314 | 1,338 | 15,300 | 1,338 |
| 2025-02-07 | 1,332 | 1,348 | 1,321 | 1,348 | 7,900 | 1,348 |
| 2025-02-06 | 1,310 | 1,329 | 1,309 | 1,328 | 5,700 | 1,328 |
| 2025-02-05 | 1,298 | 1,314 | 1,292 | 1,298 | 7,800 | 1,298 |
| 2025-02-04 | 1,300 | 1,311 | 1,289 | 1,289 | 8,300 | 1,289 |
| 2025-02-03 | 1,330 | 1,330 | 1,282 | 1,282 | 20,000 | 1,282 |
| 2025-01-31 | 1,332 | 1,339 | 1,324 | 1,328 | 9,300 | 1,328 |
| 2025-01-30 | 1,300 | 1,321 | 1,300 | 1,321 | 13,800 | 1,321 |
| 2025-01-29 | 1,287 | 1,298 | 1,280 | 1,290 | 3,900 | 1,290 |
| 2025-01-28 | 1,259 | 1,285 | 1,259 | 1,275 | 6,500 | 1,275 |
| 2025-01-27 | 1,274 | 1,274 | 1,253 | 1,259 | 8,300 | 1,259 |
| 2025-01-24 | 1,267 | 1,267 | 1,251 | 1,251 | 9,800 | 1,251 |
| 2025-01-23 | 1,256 | 1,264 | 1,255 | 1,260 | 6,700 | 1,260 |
| 2025-01-22 | 1,265 | 1,266 | 1,254 | 1,262 | 3,100 | 1,262 |
| 2025-01-21 | 1,276 | 1,276 | 1,255 | 1,255 | 3,700 | 1,255 |
| 2025-01-20 | 1,262 | 1,278 | 1,262 | 1,270 | 3,900 | 1,270 |
| 2025-01-17 | 1,280 | 1,280 | 1,216 | 1,240 | 26,900 | 1,240 |
| 2025-01-16 | 1,290 | 1,313 | 1,278 | 1,278 | 11,200 | 1,278 |
| 2025-01-15 | 1,285 | 1,309 | 1,285 | 1,290 | 6,800 | 1,290 |
| 2025-01-14 | 1,290 | 1,302 | 1,283 | 1,283 | 7,000 | 1,283 |
| 2025-01-10 | 1,290 | 1,297 | 1,290 | 1,290 | 4,900 | 1,290 |
| 2025-01-09 | 1,313 | 1,314 | 1,292 | 1,292 | 9,100 | 1,292 |
| 2025-01-08 | 1,325 | 1,325 | 1,313 | 1,313 | 5,600 | 1,313 |
| 2025-01-07 | 1,335 | 1,339 | 1,325 | 1,326 | 8,400 | 1,326 |
| 2025-01-06 | 1,346 | 1,366 | 1,332 | 1,332 | 14,600 | 1,332 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1998-03-26]1株→1.2株