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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,300 | 1,300 | 1,251 | 1,253 | 59,200 | 1,253 |
2024-03-27 | 1,328 | 1,334 | 1,323 | 1,323 | 58,300 | 1,323 |
2024-03-26 | 1,322 | 1,330 | 1,312 | 1,330 | 35,600 | 1,330 |
2024-03-25 | 1,320 | 1,328 | 1,314 | 1,317 | 33,500 | 1,317 |
2024-03-22 | 1,324 | 1,329 | 1,321 | 1,327 | 16,700 | 1,327 |
2024-03-21 | 1,329 | 1,329 | 1,318 | 1,320 | 17,300 | 1,320 |
2024-03-19 | 1,310 | 1,328 | 1,309 | 1,328 | 13,000 | 1,328 |
2024-03-18 | 1,328 | 1,330 | 1,310 | 1,316 | 18,600 | 1,316 |
2024-03-15 | 1,296 | 1,337 | 1,296 | 1,328 | 37,800 | 1,328 |
2024-03-14 | 1,281 | 1,298 | 1,271 | 1,289 | 21,800 | 1,289 |
2024-03-13 | 1,288 | 1,288 | 1,269 | 1,281 | 15,900 | 1,281 |
2024-03-12 | 1,258 | 1,287 | 1,246 | 1,281 | 27,000 | 1,281 |
2024-03-11 | 1,292 | 1,292 | 1,251 | 1,265 | 27,800 | 1,265 |
2024-03-08 | 1,291 | 1,318 | 1,276 | 1,295 | 69,900 | 1,295 |
2024-03-07 | 1,296 | 1,309 | 1,294 | 1,306 | 16,500 | 1,306 |
2024-03-06 | 1,289 | 1,300 | 1,289 | 1,296 | 19,300 | 1,296 |
2024-03-05 | 1,292 | 1,305 | 1,287 | 1,296 | 16,200 | 1,296 |
2024-03-04 | 1,316 | 1,316 | 1,294 | 1,294 | 18,100 | 1,294 |
2024-03-01 | 1,322 | 1,330 | 1,310 | 1,315 | 9,900 | 1,315 |
2024-02-29 | 1,309 | 1,326 | 1,303 | 1,320 | 25,100 | 1,320 |
2024-02-28 | 1,305 | 1,312 | 1,293 | 1,299 | 82,200 | 1,299 |
2024-02-27 | 1,307 | 1,312 | 1,299 | 1,307 | 17,700 | 1,307 |
2024-02-26 | 1,290 | 1,307 | 1,288 | 1,307 | 31,400 | 1,307 |
2024-02-22 | 1,285 | 1,289 | 1,272 | 1,280 | 18,600 | 1,280 |
2024-02-21 | 1,292 | 1,292 | 1,274 | 1,279 | 13,300 | 1,279 |
2024-02-20 | 1,299 | 1,302 | 1,291 | 1,291 | 12,700 | 1,291 |
2024-02-19 | 1,291 | 1,299 | 1,280 | 1,299 | 13,200 | 1,299 |
2024-02-16 | 1,259 | 1,299 | 1,254 | 1,291 | 33,500 | 1,291 |
2024-02-15 | 1,280 | 1,283 | 1,258 | 1,259 | 22,800 | 1,259 |
2024-02-14 | 1,311 | 1,311 | 1,271 | 1,279 | 30,600 | 1,279 |
2024-02-13 | 1,285 | 1,317 | 1,285 | 1,307 | 30,500 | 1,307 |
2024-02-09 | 1,317 | 1,320 | 1,281 | 1,281 | 33,800 | 1,281 |
2024-02-08 | 1,335 | 1,344 | 1,313 | 1,333 | 22,800 | 1,333 |
2024-02-07 | 1,348 | 1,363 | 1,348 | 1,360 | 20,000 | 1,360 |
2024-02-06 | 1,347 | 1,363 | 1,344 | 1,348 | 16,800 | 1,348 |
2024-02-05 | 1,340 | 1,345 | 1,335 | 1,345 | 13,800 | 1,345 |
2024-02-02 | 1,325 | 1,346 | 1,316 | 1,340 | 18,300 | 1,340 |
2024-02-01 | 1,308 | 1,330 | 1,305 | 1,330 | 28,800 | 1,330 |
2024-01-31 | 1,303 | 1,319 | 1,300 | 1,319 | 17,600 | 1,319 |
2024-01-30 | 1,303 | 1,320 | 1,300 | 1,320 | 18,400 | 1,320 |
2024-01-29 | 1,305 | 1,306 | 1,299 | 1,303 | 9,000 | 1,303 |
2024-01-26 | 1,313 | 1,313 | 1,298 | 1,298 | 20,100 | 1,298 |
2024-01-25 | 1,308 | 1,313 | 1,302 | 1,313 | 18,100 | 1,313 |
2024-01-24 | 1,317 | 1,317 | 1,300 | 1,301 | 16,800 | 1,301 |
2024-01-23 | 1,317 | 1,319 | 1,311 | 1,311 | 13,300 | 1,311 |
2024-01-22 | 1,319 | 1,321 | 1,315 | 1,319 | 9,600 | 1,319 |
2024-01-19 | 1,321 | 1,321 | 1,310 | 1,319 | 13,700 | 1,319 |
2024-01-18 | 1,320 | 1,335 | 1,316 | 1,321 | 17,600 | 1,321 |
2024-01-17 | 1,340 | 1,350 | 1,320 | 1,324 | 14,900 | 1,324 |
2024-01-16 | 1,357 | 1,357 | 1,339 | 1,340 | 15,000 | 1,340 |
2024-01-15 | 1,352 | 1,363 | 1,348 | 1,354 | 15,700 | 1,354 |
2024-01-12 | 1,376 | 1,376 | 1,352 | 1,352 | 12,100 | 1,352 |
2024-01-11 | 1,367 | 1,379 | 1,355 | 1,368 | 25,100 | 1,368 |
2024-01-10 | 1,339 | 1,387 | 1,334 | 1,380 | 35,000 | 1,380 |
2024-01-09 | 1,335 | 1,339 | 1,329 | 1,339 | 22,100 | 1,339 |
2024-01-05 | 1,337 | 1,337 | 1,326 | 1,331 | 9,600 | 1,331 |
2024-01-04 | 1,339 | 1,339 | 1,313 | 1,335 | 29,200 | 1,335 |
分割・併合履歴 : [2021-03-30]1株→2株 [1998-03-26]1株→1.2株