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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,400 | 1,410 | 1,384 | 1,393 | 14,100 | 1,393 |
| 2024-07-25 | 1,396 | 1,423 | 1,371 | 1,394 | 40,100 | 1,394 |
| 2024-07-24 | 1,413 | 1,423 | 1,402 | 1,402 | 11,500 | 1,402 |
| 2024-07-23 | 1,415 | 1,432 | 1,415 | 1,432 | 7,500 | 1,432 |
| 2024-07-22 | 1,424 | 1,434 | 1,400 | 1,406 | 26,700 | 1,406 |
| 2024-07-19 | 1,439 | 1,443 | 1,429 | 1,429 | 9,400 | 1,429 |
| 2024-07-18 | 1,461 | 1,465 | 1,436 | 1,436 | 11,800 | 1,436 |
| 2024-07-17 | 1,478 | 1,481 | 1,467 | 1,467 | 7,800 | 1,467 |
| 2024-07-16 | 1,490 | 1,493 | 1,465 | 1,465 | 16,100 | 1,465 |
| 2024-07-12 | 1,465 | 1,508 | 1,453 | 1,493 | 38,300 | 1,493 |
| 2024-07-11 | 1,444 | 1,465 | 1,420 | 1,465 | 61,200 | 1,465 |
| 2024-07-10 | 1,429 | 1,436 | 1,420 | 1,430 | 29,800 | 1,430 |
| 2024-07-09 | 1,414 | 1,446 | 1,414 | 1,429 | 48,300 | 1,429 |
| 2024-07-08 | 1,438 | 1,448 | 1,400 | 1,411 | 91,900 | 1,411 |
| 2024-07-05 | 1,345 | 1,345 | 1,332 | 1,334 | 9,600 | 1,334 |
| 2024-07-04 | 1,344 | 1,350 | 1,342 | 1,350 | 11,400 | 1,350 |
| 2024-07-03 | 1,345 | 1,347 | 1,340 | 1,344 | 14,500 | 1,344 |
| 2024-07-02 | 1,348 | 1,349 | 1,340 | 1,340 | 23,100 | 1,340 |
| 2024-07-01 | 1,345 | 1,348 | 1,339 | 1,348 | 13,500 | 1,348 |
| 2024-06-28 | 1,349 | 1,350 | 1,330 | 1,341 | 8,400 | 1,341 |
| 2024-06-27 | 1,343 | 1,346 | 1,335 | 1,346 | 16,100 | 1,346 |
| 2024-06-26 | 1,336 | 1,343 | 1,327 | 1,343 | 16,900 | 1,343 |
| 2024-06-25 | 1,325 | 1,335 | 1,324 | 1,335 | 19,600 | 1,335 |
| 2024-06-24 | 1,324 | 1,325 | 1,313 | 1,320 | 12,100 | 1,320 |
| 2024-06-21 | 1,314 | 1,330 | 1,311 | 1,311 | 18,700 | 1,311 |
| 2024-06-20 | 1,327 | 1,335 | 1,310 | 1,313 | 15,700 | 1,313 |
| 2024-06-19 | 1,338 | 1,343 | 1,321 | 1,337 | 18,900 | 1,337 |
| 2024-06-18 | 1,329 | 1,341 | 1,329 | 1,334 | 17,200 | 1,334 |
| 2024-06-17 | 1,335 | 1,335 | 1,316 | 1,323 | 11,800 | 1,323 |
| 2024-06-14 | 1,311 | 1,334 | 1,309 | 1,333 | 25,300 | 1,333 |
| 2024-06-13 | 1,324 | 1,324 | 1,311 | 1,311 | 6,100 | 1,311 |
| 2024-06-12 | 1,321 | 1,325 | 1,317 | 1,324 | 6,900 | 1,324 |
| 2024-06-11 | 1,329 | 1,340 | 1,321 | 1,321 | 15,200 | 1,321 |
| 2024-06-10 | 1,317 | 1,330 | 1,314 | 1,330 | 13,100 | 1,330 |
| 2024-06-07 | 1,326 | 1,327 | 1,318 | 1,318 | 4,900 | 1,318 |
| 2024-06-06 | 1,336 | 1,343 | 1,322 | 1,324 | 5,600 | 1,324 |
| 2024-06-05 | 1,347 | 1,347 | 1,336 | 1,336 | 5,300 | 1,336 |
| 2024-06-04 | 1,355 | 1,355 | 1,350 | 1,353 | 3,900 | 1,353 |
| 2024-06-03 | 1,359 | 1,361 | 1,351 | 1,356 | 9,200 | 1,356 |
| 2024-05-31 | 1,329 | 1,355 | 1,329 | 1,355 | 21,300 | 1,355 |
| 2024-05-30 | 1,326 | 1,340 | 1,320 | 1,327 | 22,300 | 1,327 |
| 2024-05-29 | 1,359 | 1,359 | 1,335 | 1,335 | 6,400 | 1,335 |
| 2024-05-28 | 1,360 | 1,360 | 1,353 | 1,359 | 5,300 | 1,359 |
| 2024-05-27 | 1,366 | 1,368 | 1,345 | 1,360 | 10,800 | 1,360 |
| 2024-05-24 | 1,360 | 1,363 | 1,342 | 1,355 | 8,100 | 1,355 |
| 2024-05-23 | 1,372 | 1,372 | 1,360 | 1,371 | 5,700 | 1,371 |
| 2024-05-22 | 1,405 | 1,411 | 1,369 | 1,372 | 18,500 | 1,372 |
| 2024-05-21 | 1,355 | 1,434 | 1,355 | 1,416 | 43,700 | 1,416 |
| 2024-05-20 | 1,375 | 1,418 | 1,355 | 1,355 | 71,700 | 1,355 |
| 2024-05-17 | 1,335 | 1,384 | 1,327 | 1,366 | 58,000 | 1,366 |
| 2024-05-16 | 1,350 | 1,355 | 1,328 | 1,331 | 25,000 | 1,331 |
| 2024-05-15 | 1,329 | 1,350 | 1,329 | 1,346 | 24,800 | 1,346 |
| 2024-05-14 | 1,350 | 1,364 | 1,318 | 1,324 | 34,900 | 1,324 |
| 2024-05-13 | 1,310 | 1,329 | 1,310 | 1,319 | 14,800 | 1,319 |
| 2024-05-10 | 1,320 | 1,328 | 1,309 | 1,326 | 17,800 | 1,326 |
| 2024-05-09 | 1,297 | 1,312 | 1,290 | 1,310 | 10,800 | 1,310 |
| 2024-05-08 | 1,295 | 1,299 | 1,289 | 1,289 | 5,600 | 1,289 |
| 2024-05-07 | 1,298 | 1,299 | 1,287 | 1,296 | 11,500 | 1,296 |
| 2024-05-02 | 1,287 | 1,298 | 1,287 | 1,295 | 6,800 | 1,295 |
| 2024-05-01 | 1,285 | 1,298 | 1,285 | 1,296 | 6,400 | 1,296 |
| 2024-04-30 | 1,289 | 1,289 | 1,275 | 1,285 | 12,600 | 1,285 |
| 2024-04-26 | 1,278 | 1,288 | 1,269 | 1,288 | 13,900 | 1,288 |
| 2024-04-25 | 1,276 | 1,283 | 1,275 | 1,278 | 6,700 | 1,278 |
| 2024-04-24 | 1,269 | 1,287 | 1,269 | 1,283 | 12,500 | 1,283 |
| 2024-04-23 | 1,267 | 1,267 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2024-04-22 | 1,248 | 1,269 | 1,248 | 1,265 | 11,600 | 1,265 |
| 2024-04-19 | 1,266 | 1,266 | 1,227 | 1,235 | 27,700 | 1,235 |
| 2024-04-18 | 1,258 | 1,269 | 1,247 | 1,266 | 17,200 | 1,266 |
| 2024-04-17 | 1,255 | 1,255 | 1,233 | 1,250 | 21,600 | 1,250 |
| 2024-04-16 | 1,271 | 1,273 | 1,250 | 1,252 | 23,900 | 1,252 |
| 2024-04-15 | 1,270 | 1,282 | 1,262 | 1,282 | 13,400 | 1,282 |
| 2024-04-12 | 1,283 | 1,286 | 1,270 | 1,270 | 11,400 | 1,270 |
| 2024-04-11 | 1,297 | 1,297 | 1,280 | 1,280 | 12,000 | 1,280 |
| 2024-04-10 | 1,284 | 1,307 | 1,284 | 1,304 | 13,000 | 1,304 |
| 2024-04-09 | 1,295 | 1,295 | 1,283 | 1,288 | 11,900 | 1,288 |
| 2024-04-08 | 1,298 | 1,298 | 1,282 | 1,292 | 8,600 | 1,292 |
| 2024-04-05 | 1,281 | 1,290 | 1,273 | 1,286 | 18,900 | 1,286 |
| 2024-04-04 | 1,292 | 1,304 | 1,282 | 1,298 | 20,600 | 1,298 |
| 2024-04-03 | 1,271 | 1,289 | 1,269 | 1,286 | 21,000 | 1,286 |
| 2024-04-02 | 1,272 | 1,285 | 1,266 | 1,279 | 28,100 | 1,279 |
| 2024-04-01 | 1,288 | 1,296 | 1,269 | 1,277 | 28,000 | 1,277 |
| 2024-03-29 | 1,260 | 1,277 | 1,257 | 1,271 | 38,800 | 1,271 |
| 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
