6489 前澤工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,266 | 1,290 | 1,211 | 1,262 | 145,000 | 1,262 |
| 2025-04-03 | 1,275 | 1,296 | 1,260 | 1,296 | 99,200 | 1,296 |
| 2025-04-02 | 1,362 | 1,362 | 1,317 | 1,318 | 48,000 | 1,318 |
| 2025-04-01 | 1,378 | 1,381 | 1,355 | 1,367 | 29,600 | 1,367 |
| 2025-03-31 | 1,382 | 1,382 | 1,352 | 1,362 | 41,200 | 1,362 |
| 2025-03-28 | 1,400 | 1,404 | 1,390 | 1,396 | 30,700 | 1,396 |
| 2025-03-27 | 1,397 | 1,404 | 1,384 | 1,404 | 53,200 | 1,404 |
| 2025-03-26 | 1,390 | 1,407 | 1,372 | 1,403 | 62,600 | 1,403 |
| 2025-03-25 | 1,400 | 1,400 | 1,375 | 1,386 | 46,300 | 1,386 |
| 2025-03-24 | 1,400 | 1,405 | 1,388 | 1,397 | 51,800 | 1,397 |
| 2025-03-21 | 1,419 | 1,428 | 1,398 | 1,400 | 120,400 | 1,400 |
| 2025-03-19 | 1,400 | 1,425 | 1,394 | 1,410 | 158,600 | 1,410 |
| 2025-03-18 | 1,370 | 1,404 | 1,363 | 1,397 | 68,200 | 1,397 |
| 2025-03-17 | 1,375 | 1,381 | 1,360 | 1,363 | 30,400 | 1,363 |
| 2025-03-14 | 1,366 | 1,383 | 1,363 | 1,368 | 52,300 | 1,368 |
| 2025-03-13 | 1,348 | 1,373 | 1,342 | 1,351 | 66,800 | 1,351 |
| 2025-03-12 | 1,300 | 1,347 | 1,300 | 1,329 | 69,900 | 1,329 |
| 2025-03-11 | 1,249 | 1,286 | 1,234 | 1,286 | 92,800 | 1,286 |
| 2025-03-10 | 1,284 | 1,292 | 1,265 | 1,265 | 51,500 | 1,265 |
| 2025-03-07 | 1,285 | 1,289 | 1,268 | 1,270 | 66,200 | 1,270 |
| 2025-03-06 | 1,320 | 1,328 | 1,288 | 1,288 | 58,400 | 1,288 |
| 2025-03-05 | 1,311 | 1,321 | 1,302 | 1,303 | 62,000 | 1,303 |
| 2025-03-04 | 1,314 | 1,338 | 1,307 | 1,329 | 40,500 | 1,329 |
| 2025-03-03 | 1,318 | 1,344 | 1,312 | 1,318 | 50,800 | 1,318 |
| 2025-02-28 | 1,305 | 1,314 | 1,259 | 1,307 | 85,100 | 1,307 |
| 2025-02-27 | 1,320 | 1,328 | 1,305 | 1,310 | 34,000 | 1,310 |
| 2025-02-26 | 1,315 | 1,332 | 1,302 | 1,319 | 54,400 | 1,319 |
| 2025-02-25 | 1,309 | 1,322 | 1,289 | 1,314 | 58,900 | 1,314 |
| 2025-02-21 | 1,349 | 1,372 | 1,296 | 1,320 | 88,300 | 1,320 |
| 2025-02-20 | 1,328 | 1,338 | 1,298 | 1,332 | 106,900 | 1,332 |
| 2025-02-19 | 1,295 | 1,336 | 1,295 | 1,315 | 91,200 | 1,315 |
| 2025-02-18 | 1,299 | 1,300 | 1,276 | 1,289 | 58,800 | 1,289 |
| 2025-02-17 | 1,298 | 1,318 | 1,290 | 1,290 | 59,700 | 1,290 |
| 2025-02-14 | 1,306 | 1,310 | 1,283 | 1,287 | 59,000 | 1,287 |
| 2025-02-13 | 1,374 | 1,375 | 1,296 | 1,313 | 115,300 | 1,313 |
| 2025-02-12 | 1,306 | 1,353 | 1,306 | 1,345 | 115,000 | 1,345 |
| 2025-02-10 | 1,323 | 1,323 | 1,277 | 1,282 | 144,700 | 1,282 |
| 2025-02-07 | 1,274 | 1,348 | 1,274 | 1,334 | 198,500 | 1,334 |
| 2025-02-06 | 1,200 | 1,250 | 1,200 | 1,248 | 97,000 | 1,248 |
| 2025-02-05 | 1,181 | 1,201 | 1,171 | 1,189 | 56,400 | 1,189 |
| 2025-02-04 | 1,215 | 1,215 | 1,157 | 1,157 | 69,200 | 1,157 |
| 2025-02-03 | 1,220 | 1,235 | 1,196 | 1,199 | 103,300 | 1,199 |
| 2025-01-31 | 1,184 | 1,203 | 1,177 | 1,200 | 101,500 | 1,200 |
| 2025-01-30 | 1,215 | 1,216 | 1,133 | 1,175 | 452,100 | 1,175 |
| 2025-01-29 | 1,116 | 1,169 | 1,115 | 1,156 | 128,700 | 1,156 |
| 2025-01-28 | 1,108 | 1,108 | 1,099 | 1,101 | 51,600 | 1,101 |
| 2025-01-27 | 1,116 | 1,119 | 1,102 | 1,104 | 46,200 | 1,104 |
| 2025-01-24 | 1,108 | 1,121 | 1,106 | 1,110 | 43,700 | 1,110 |
| 2025-01-23 | 1,126 | 1,126 | 1,107 | 1,111 | 46,000 | 1,111 |
| 2025-01-22 | 1,127 | 1,135 | 1,118 | 1,126 | 65,600 | 1,126 |
| 2025-01-21 | 1,121 | 1,121 | 1,105 | 1,114 | 40,300 | 1,114 |
| 2025-01-20 | 1,109 | 1,127 | 1,109 | 1,113 | 64,400 | 1,113 |
| 2025-01-17 | 1,113 | 1,120 | 1,091 | 1,109 | 84,600 | 1,109 |
| 2025-01-16 | 1,136 | 1,136 | 1,110 | 1,111 | 135,300 | 1,111 |
| 2025-01-15 | 1,177 | 1,177 | 1,128 | 1,142 | 112,400 | 1,142 |
| 2025-01-14 | 1,211 | 1,212 | 1,140 | 1,164 | 165,900 | 1,164 |
| 2025-01-10 | 1,223 | 1,244 | 1,215 | 1,226 | 80,000 | 1,226 |
| 2025-01-09 | 1,229 | 1,242 | 1,223 | 1,231 | 26,200 | 1,231 |
| 2025-01-08 | 1,241 | 1,248 | 1,227 | 1,229 | 41,100 | 1,229 |
| 2025-01-07 | 1,260 | 1,264 | 1,246 | 1,253 | 27,500 | 1,253 |
| 2025-01-06 | 1,263 | 1,270 | 1,250 | 1,250 | 44,900 | 1,250 |
分割・併合履歴 ： [1994-05-26]1株→1.3株 [1993-05-26]1株→1.2株 [1987-05-27]1株→1.1株