6485 前澤給装工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3095696394995787,100957
2023-03-29964977963975109,300975
2023-03-2897197195896036,400960
2023-03-2797197396696664,200966
2023-03-2496997095996630,000966
2023-03-2396596995796815,300968
2023-03-2295696794996617,800966
2023-03-2095496594194131,200941
2023-03-17959968954954101,200954
2023-03-1696996995696470,500964
2023-03-1597798497497814,000978
2023-03-1498298395696329,700963
2023-03-139991,00097698933,800989
2023-03-101,0161,0161,0031,003259,1001,003
2023-03-091,0111,0151,0081,01354,6001,013
2023-03-081,0051,0101,0031,01031,8001,010
2023-03-071,0071,0111,0031,00944,2001,009
2023-03-061,0091,0151,0011,00735,9001,007
2023-03-031,0031,0099991,009143,3001,009
2023-03-021,0011,00399699913,000999
2023-03-019961,0039961,0009,0001,000
2023-02-281,0001,00399299210,200992
2023-02-279981,0069971,00027,1001,000
2023-02-2497599497599473,000994
2023-02-2297098097097414,000974
2023-02-2196697996697512,300975
2023-02-2096597196596916,300969
2023-02-1795997395996533,500965
2023-02-1697498096897411,800974
2023-02-1598098697497415,300974
2023-02-1496798696798019,900980
2023-02-1397197595596028,600960
2023-02-109219339219335,500933
2023-02-099219289219235,200923
2023-02-089319329229224,800922
2023-02-079209269179263,800926
2023-02-069239239119157,700915
2023-02-039239279229224,300922
2023-02-029279349239235,600923
2023-02-019269369269323,200932
2023-01-319209269189246,600924
2023-01-3093694392092016,600920
2023-01-279449449329426,200942
2023-01-2695895893794410,200944
2023-01-2593995793695311,000953
2023-01-2493094493094316,600943
2023-01-2391692591092514,000925
2023-01-209149239149166,400916
2023-01-199169239129144,100914
2023-01-189009199009196,300919
2023-01-178989028988997,300899
2023-01-1689790589789810,400898
2023-01-1391391789789728,000897
2023-01-129189219089137,600913
2023-01-119079199079187,200918
2023-01-1092093090890819,500908
2023-01-069079249079178,500917
2023-01-059109149079078,900907
2023-01-0491591891091011,200910

分割・併合履歴 : [2021-03-30]1株→2株 [1998-03-26]1株→1.2株