6489 前澤工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,284 | 1,310 | 1,269 | 1,309 | 133,700 | 1,309 |
| 2024-04-22 | 1,250 | 1,261 | 1,242 | 1,255 | 59,200 | 1,255 |
| 2024-04-19 | 1,235 | 1,273 | 1,187 | 1,224 | 120,500 | 1,224 |
| 2024-04-18 | 1,241 | 1,246 | 1,196 | 1,242 | 101,300 | 1,242 |
| 2024-04-17 | 1,187 | 1,259 | 1,187 | 1,246 | 128,800 | 1,246 |
| 2024-04-16 | 1,200 | 1,204 | 1,176 | 1,176 | 105,800 | 1,176 |
| 2024-04-15 | 1,184 | 1,240 | 1,184 | 1,214 | 178,300 | 1,214 |
| 2024-04-12 | 1,136 | 1,155 | 1,133 | 1,154 | 64,600 | 1,154 |
| 2024-04-11 | 1,131 | 1,144 | 1,125 | 1,133 | 28,100 | 1,133 |
| 2024-04-10 | 1,145 | 1,148 | 1,130 | 1,134 | 35,100 | 1,134 |
| 2024-04-09 | 1,149 | 1,149 | 1,130 | 1,145 | 36,600 | 1,145 |
| 2024-04-08 | 1,133 | 1,157 | 1,128 | 1,141 | 43,800 | 1,141 |
| 2024-04-05 | 1,131 | 1,146 | 1,120 | 1,122 | 58,400 | 1,122 |
| 2024-04-04 | 1,155 | 1,169 | 1,137 | 1,150 | 64,300 | 1,150 |
| 2024-04-03 | 1,105 | 1,178 | 1,105 | 1,166 | 106,600 | 1,166 |
| 2024-04-02 | 1,126 | 1,135 | 1,095 | 1,105 | 40,400 | 1,105 |
| 2024-04-01 | 1,164 | 1,165 | 1,121 | 1,126 | 119,200 | 1,126 |
| 2024-03-29 | 1,110 | 1,164 | 1,110 | 1,144 | 129,300 | 1,144 |
| 2024-03-28 | 1,086 | 1,100 | 1,079 | 1,090 | 23,400 | 1,090 |
| 2024-03-27 | 1,088 | 1,089 | 1,078 | 1,082 | 37,500 | 1,082 |
| 2024-03-26 | 1,080 | 1,089 | 1,077 | 1,082 | 17,700 | 1,082 |
| 2024-03-25 | 1,092 | 1,103 | 1,084 | 1,089 | 36,800 | 1,089 |
| 2024-03-22 | 1,096 | 1,098 | 1,080 | 1,086 | 22,100 | 1,086 |
| 2024-03-21 | 1,099 | 1,105 | 1,085 | 1,096 | 48,900 | 1,096 |
| 2024-03-19 | 1,053 | 1,094 | 1,053 | 1,094 | 46,400 | 1,094 |
| 2024-03-18 | 1,085 | 1,085 | 1,062 | 1,074 | 22,200 | 1,074 |
| 2024-03-15 | 1,044 | 1,065 | 1,041 | 1,065 | 16,300 | 1,065 |
| 2024-03-14 | 1,049 | 1,063 | 1,039 | 1,045 | 30,100 | 1,045 |
| 2024-03-13 | 1,066 | 1,070 | 1,042 | 1,053 | 35,700 | 1,053 |
| 2024-03-12 | 1,049 | 1,070 | 1,037 | 1,070 | 39,300 | 1,070 |
| 2024-03-11 | 1,075 | 1,091 | 1,054 | 1,059 | 40,200 | 1,059 |
| 2024-03-08 | 1,079 | 1,110 | 1,079 | 1,101 | 37,800 | 1,101 |
| 2024-03-07 | 1,128 | 1,128 | 1,089 | 1,090 | 69,700 | 1,090 |
| 2024-03-06 | 1,075 | 1,148 | 1,075 | 1,139 | 90,200 | 1,139 |
| 2024-03-05 | 1,037 | 1,084 | 1,035 | 1,084 | 62,200 | 1,084 |
| 2024-03-04 | 1,050 | 1,050 | 1,035 | 1,043 | 31,900 | 1,043 |
| 2024-03-01 | 1,030 | 1,038 | 1,025 | 1,038 | 27,100 | 1,038 |
| 2024-02-29 | 1,027 | 1,031 | 1,014 | 1,025 | 45,600 | 1,025 |
| 2024-02-28 | 1,046 | 1,050 | 1,027 | 1,027 | 43,600 | 1,027 |
| 2024-02-27 | 1,054 | 1,071 | 1,042 | 1,047 | 57,600 | 1,047 |
| 2024-02-26 | 1,040 | 1,054 | 1,035 | 1,046 | 34,900 | 1,046 |
| 2024-02-22 | 1,062 | 1,066 | 1,041 | 1,044 | 31,600 | 1,044 |
| 2024-02-21 | 1,061 | 1,065 | 1,052 | 1,058 | 35,900 | 1,058 |
| 2024-02-20 | 1,069 | 1,071 | 1,059 | 1,060 | 32,500 | 1,060 |
| 2024-02-19 | 1,043 | 1,063 | 1,043 | 1,063 | 37,400 | 1,063 |
| 2024-02-16 | 1,029 | 1,056 | 1,027 | 1,050 | 42,500 | 1,050 |
| 2024-02-15 | 1,035 | 1,046 | 1,024 | 1,025 | 36,200 | 1,025 |
| 2024-02-14 | 1,047 | 1,062 | 1,030 | 1,032 | 54,600 | 1,032 |
| 2024-02-13 | 1,060 | 1,067 | 1,051 | 1,063 | 54,100 | 1,063 |
| 2024-02-09 | 1,069 | 1,084 | 1,062 | 1,062 | 32,200 | 1,062 |
| 2024-02-08 | 1,089 | 1,089 | 1,062 | 1,082 | 37,800 | 1,082 |
| 2024-02-07 | 1,080 | 1,095 | 1,078 | 1,082 | 28,700 | 1,082 |
| 2024-02-06 | 1,076 | 1,099 | 1,074 | 1,081 | 35,400 | 1,081 |
| 2024-02-05 | 1,100 | 1,105 | 1,071 | 1,076 | 67,400 | 1,076 |
| 2024-02-02 | 1,080 | 1,091 | 1,079 | 1,085 | 39,100 | 1,085 |
| 2024-02-01 | 1,075 | 1,094 | 1,072 | 1,079 | 37,100 | 1,079 |
| 2024-01-31 | 1,060 | 1,082 | 1,060 | 1,081 | 37,200 | 1,081 |
| 2024-01-30 | 1,072 | 1,082 | 1,060 | 1,061 | 110,400 | 1,061 |
| 2024-01-29 | 1,084 | 1,098 | 1,077 | 1,078 | 38,400 | 1,078 |
| 2024-01-26 | 1,104 | 1,104 | 1,076 | 1,077 | 44,700 | 1,077 |
| 2024-01-25 | 1,097 | 1,115 | 1,095 | 1,107 | 25,800 | 1,107 |
| 2024-01-24 | 1,103 | 1,113 | 1,093 | 1,101 | 46,100 | 1,101 |
| 2024-01-23 | 1,131 | 1,137 | 1,102 | 1,102 | 74,200 | 1,102 |
| 2024-01-22 | 1,127 | 1,149 | 1,118 | 1,131 | 48,800 | 1,131 |
| 2024-01-19 | 1,158 | 1,158 | 1,111 | 1,127 | 128,900 | 1,127 |
| 2024-01-18 | 1,147 | 1,164 | 1,110 | 1,145 | 165,900 | 1,145 |
| 2024-01-17 | 1,094 | 1,143 | 1,078 | 1,133 | 220,500 | 1,133 |
| 2024-01-16 | 1,018 | 1,096 | 1,018 | 1,094 | 194,200 | 1,094 |
| 2024-01-15 | 991 | 1,023 | 973 | 1,016 | 139,000 | 1,016 |
| 2024-01-12 | 996 | 999 | 973 | 984 | 84,100 | 984 |
| 2024-01-11 | 1,001 | 1,005 | 996 | 997 | 28,600 | 997 |
| 2024-01-10 | 1,004 | 1,004 | 988 | 1,000 | 34,000 | 1,000 |
| 2024-01-09 | 1,011 | 1,020 | 994 | 1,002 | 60,100 | 1,002 |
| 2024-01-05 | 1,029 | 1,029 | 1,005 | 1,009 | 40,700 | 1,009 |
| 2024-01-04 | 1,004 | 1,042 | 1,002 | 1,026 | 115,900 | 1,026 |
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
