6485 前澤給装工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-241,2691,2871,2691,28312,5001,283
2024-04-231,2671,2671,2601,2604,0001,260
2024-04-221,2481,2691,2481,26511,6001,265
2024-04-191,2661,2661,2271,23527,7001,235
2024-04-181,2581,2691,2471,26617,2001,266
2024-04-171,2551,2551,2331,25021,6001,250
2024-04-161,2711,2731,2501,25223,9001,252
2024-04-151,2701,2821,2621,28213,4001,282
2024-04-121,2831,2861,2701,27011,4001,270
2024-04-111,2971,2971,2801,28012,0001,280
2024-04-101,2841,3071,2841,30413,0001,304
2024-04-091,2951,2951,2831,28811,9001,288
2024-04-081,2981,2981,2821,2928,6001,292
2024-04-051,2811,2901,2731,28618,9001,286
2024-04-041,2921,3041,2821,29820,6001,298
2024-04-031,2711,2891,2691,28621,0001,286
2024-04-021,2721,2851,2661,27928,1001,279
2024-04-011,2881,2961,2691,27728,0001,277
2024-03-291,2601,2771,2571,27138,8001,271
2024-03-281,3001,3001,2511,25359,2001,253
2024-03-271,3281,3341,3231,32358,3001,323
2024-03-261,3221,3301,3121,33035,6001,330
2024-03-251,3201,3281,3141,31733,5001,317
2024-03-221,3241,3291,3211,32716,7001,327
2024-03-211,3291,3291,3181,32017,3001,320
2024-03-191,3101,3281,3091,32813,0001,328
2024-03-181,3281,3301,3101,31618,6001,316
2024-03-151,2961,3371,2961,32837,8001,328
2024-03-141,2811,2981,2711,28921,8001,289
2024-03-131,2881,2881,2691,28115,9001,281
2024-03-121,2581,2871,2461,28127,0001,281
2024-03-111,2921,2921,2511,26527,8001,265
2024-03-081,2911,3181,2761,29569,9001,295
2024-03-071,2961,3091,2941,30616,5001,306
2024-03-061,2891,3001,2891,29619,3001,296
2024-03-051,2921,3051,2871,29616,2001,296
2024-03-041,3161,3161,2941,29418,1001,294
2024-03-011,3221,3301,3101,3159,9001,315
2024-02-291,3091,3261,3031,32025,1001,320
2024-02-281,3051,3121,2931,29982,2001,299
2024-02-271,3071,3121,2991,30717,7001,307
2024-02-261,2901,3071,2881,30731,4001,307
2024-02-221,2851,2891,2721,28018,6001,280
2024-02-211,2921,2921,2741,27913,3001,279
2024-02-201,2991,3021,2911,29112,7001,291
2024-02-191,2911,2991,2801,29913,2001,299
2024-02-161,2591,2991,2541,29133,5001,291
2024-02-151,2801,2831,2581,25922,8001,259
2024-02-141,3111,3111,2711,27930,6001,279
2024-02-131,2851,3171,2851,30730,5001,307
2024-02-091,3171,3201,2811,28133,8001,281
2024-02-081,3351,3441,3131,33322,8001,333
2024-02-071,3481,3631,3481,36020,0001,360
2024-02-061,3471,3631,3441,34816,8001,348
2024-02-051,3401,3451,3351,34513,8001,345
2024-02-021,3251,3461,3161,34018,3001,340
2024-02-011,3081,3301,3051,33028,8001,330
2024-01-311,3031,3191,3001,31917,6001,319
2024-01-301,3031,3201,3001,32018,4001,320
2024-01-291,3051,3061,2991,3039,0001,303
2024-01-261,3131,3131,2981,29820,1001,298
2024-01-251,3081,3131,3021,31318,1001,313
2024-01-241,3171,3171,3001,30116,8001,301
2024-01-231,3171,3191,3111,31113,3001,311
2024-01-221,3191,3211,3151,3199,6001,319
2024-01-191,3211,3211,3101,31913,7001,319
2024-01-181,3201,3351,3161,32117,6001,321
2024-01-171,3401,3501,3201,32414,9001,324
2024-01-161,3571,3571,3391,34015,0001,340
2024-01-151,3521,3631,3481,35415,7001,354
2024-01-121,3761,3761,3521,35212,1001,352
2024-01-111,3671,3791,3551,36825,1001,368
2024-01-101,3391,3871,3341,38035,0001,380
2024-01-091,3351,3391,3291,33922,1001,339
2024-01-051,3371,3371,3261,3319,6001,331
2024-01-041,3391,3391,3131,33529,2001,335

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