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
2025-07-111,2351,2451,2331,23837,4001,238
2025-07-101,2411,2411,2221,22227,6001,222
2025-07-091,2231,2421,2211,22815,0001,228
2025-07-081,2151,2251,2151,21516,4001,215
2025-07-071,2271,2311,2151,2157,4001,215
2025-07-041,2331,2331,2201,2205,4001,220
2025-07-031,2181,2351,2171,2238,9001,223
2025-07-021,2151,2411,2141,21525,6001,215
2025-07-011,2231,2261,2151,21521,3001,215
2025-06-301,2291,2391,2251,22511,7001,225
2025-06-271,2321,2341,2191,22822,5001,228
2025-06-261,2241,2321,2231,22614,1001,226
2025-06-251,2351,2351,2131,22223,2001,222
2025-06-241,2461,2461,2311,2324,2001,232
2025-06-231,2361,2371,2291,2296,7001,229
2025-06-201,2571,2571,2261,22617,2001,226
2025-06-191,2511,2511,2431,2488,4001,248
2025-06-181,2401,2591,2401,24514,2001,245
2025-06-171,2571,2571,2401,24116,5001,241
2025-06-161,2581,2611,2441,25712,3001,257
2025-06-131,2401,2551,2311,24929,5001,249
2025-06-121,2761,2761,2551,25518,7001,255
2025-06-111,3011,3011,2751,27615,5001,276
2025-06-101,3151,3301,3001,30322,9001,303
2025-06-091,3171,3341,3061,31525,4001,315
2025-06-061,2851,3121,2791,30632,8001,306
2025-06-051,2671,2951,2621,29424,3001,294
2025-06-041,2691,2821,2651,27521,8001,275
2025-06-031,2511,2671,2351,26526,5001,265
2025-06-021,2461,2551,2431,2437,9001,243
2025-05-301,2351,2531,2351,24810,8001,248
2025-05-291,2411,2561,2371,24817,2001,248
2025-05-281,2491,2491,2331,23310,3001,233
2025-05-271,2361,2461,2351,2385,0001,238
2025-05-261,2481,2511,2381,23811,3001,238
2025-05-231,2301,2491,2271,24911,3001,249
2025-05-221,2311,2361,2261,22613,2001,226
2025-05-211,2501,2501,2381,24311,4001,243
2025-05-201,2331,2551,2281,23015,7001,230
2025-05-191,2391,2491,2341,24411,5001,244
2025-05-161,2301,2421,2271,2329,9001,232
2025-05-151,2341,2451,2211,22819,2001,228
2025-05-141,2671,2991,2001,234170,4001,234
2025-05-131,3041,3211,3001,31620,4001,316
2025-05-121,3041,3161,2931,30423,0001,304
2025-05-091,2851,3151,2701,30333,3001,303
2025-05-081,3001,3081,2801,28659,4001,286
2025-05-071,2191,2481,2161,24118,3001,241
2025-05-021,2341,2421,2161,2229,8001,222
2025-05-011,2421,2421,2251,23710,0001,237
2025-04-301,2531,2531,2301,24811,8001,248
2025-04-281,2391,2611,2201,26122,3001,261
2025-04-251,2221,2401,2201,2406,4001,240
2025-04-241,2491,2501,2171,22611,1001,226
2025-04-231,2481,2501,2331,24912,7001,249
2025-04-221,2121,2381,2121,22412,1001,224
2025-04-211,2151,2291,2071,21210,8001,212
2025-04-181,1941,2311,1851,22711,2001,227
2025-04-171,1711,1901,1711,1756,7001,175
2025-04-161,1881,1991,1401,17319,2001,173
2025-04-151,2151,2211,1881,1886,9001,188
2025-04-141,2001,2201,2001,2099,4001,209
2025-04-111,2001,2081,1501,19914,7001,199
2025-04-101,2451,2451,1771,22312,9001,223
2025-04-091,1541,1541,1211,12519,0001,125
2025-04-081,1671,1971,1651,18027,1001,180
2025-04-071,1181,1551,1041,12633,8001,126
2025-04-041,2201,2221,1521,16641,6001,166
2025-04-031,2441,2561,2261,22820,7001,228
2025-04-021,2691,2731,2601,26210,5001,262
2025-04-011,2861,2901,2641,26411,1001,264
2025-03-311,3081,3081,2821,28320,4001,283
2025-03-281,3311,3351,3171,32124,9001,321
2025-03-271,3441,3581,3311,35860,1001,358
2025-03-261,3431,3651,3381,36529,0001,365
2025-03-251,3311,3461,3311,33914,2001,339
2025-03-241,3411,3411,3201,32127,9001,321
2025-03-211,3341,3451,3341,33817,1001,338
2025-03-191,3401,3461,3361,34414,1001,344
2025-03-181,3351,3551,3351,34913,5001,349
2025-03-171,3371,3491,3321,33413,9001,334
2025-03-141,3131,3391,3111,33215,7001,332
2025-03-131,3021,3241,3021,31211,5001,312
2025-03-121,3001,3151,2971,30324,1001,303
2025-03-111,3201,3201,3011,30414,4001,304
2025-03-101,3301,3411,3211,32418,0001,324
2025-03-071,3471,3501,3271,33218,5001,332
2025-03-061,3601,3741,3481,35626,8001,356
2025-03-051,3581,3691,3471,35925,1001,359
2025-03-041,3501,3581,3371,33718,1001,337
2025-03-031,3491,3771,3251,35218,9001,352
2025-02-281,3471,3471,3141,32117,0001,321
2025-02-271,3301,3481,3221,34714,9001,347
2025-02-261,3411,3471,3141,31920,3001,319
2025-02-251,3131,3421,3111,33314,2001,333
2025-02-211,3791,3961,3101,32142,5001,321
2025-02-201,3721,3791,3561,3739,1001,373
2025-02-191,3561,3711,3521,3677,8001,367
2025-02-181,3411,3661,3411,3613,9001,361
2025-02-171,3431,3791,3371,34713,2001,347
2025-02-141,3771,3811,3331,3339,3001,333
2025-02-131,3251,3681,3251,36818,0001,368
2025-02-121,3371,3371,3151,32311,3001,323
2025-02-101,3231,3481,3141,33815,3001,338
2025-02-071,3321,3481,3211,3487,9001,348
2025-02-061,3101,3291,3091,3285,7001,328
2025-02-051,2981,3141,2921,2987,8001,298
2025-02-041,3001,3111,2891,2898,3001,289
2025-02-031,3301,3301,2821,28220,0001,282
2025-01-311,3321,3391,3241,3289,3001,328
2025-01-301,3001,3211,3001,32113,8001,321
2025-01-291,2871,2981,2801,2903,9001,290
2025-01-281,2591,2851,2591,2756,5001,275
2025-01-271,2741,2741,2531,2598,3001,259
2025-01-241,2671,2671,2511,2519,8001,251
2025-01-231,2561,2641,2551,2606,7001,260
2025-01-221,2651,2661,2541,2623,1001,262
2025-01-211,2761,2761,2551,2553,7001,255
2025-01-201,2621,2781,2621,2703,9001,270
2025-01-171,2801,2801,2161,24026,9001,240
2025-01-161,2901,3131,2781,27811,2001,278
2025-01-151,2851,3091,2851,2906,8001,290
2025-01-141,2901,3021,2831,2837,0001,283
2025-01-101,2901,2971,2901,2904,9001,290
2025-01-091,3131,3141,2921,2929,1001,292
2025-01-081,3251,3251,3131,3135,6001,313
2025-01-071,3351,3391,3251,3268,4001,326
2025-01-061,3461,3661,3321,33214,6001,332

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