7821 前田工繊(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 | 1,809 | 1,838 | 1,799 | 1,819 | 268,600 | 1,819 |
| 2025-04-03 | 1,805 | 1,850 | 1,804 | 1,844 | 174,100 | 1,844 |
| 2025-04-02 | 1,875 | 1,875 | 1,853 | 1,875 | 99,500 | 1,875 |
| 2025-04-01 | 1,909 | 1,915 | 1,859 | 1,859 | 120,200 | 1,859 |
| 2025-03-31 | 1,910 | 1,917 | 1,862 | 1,906 | 186,700 | 1,906 |
| 2025-03-28 | 1,958 | 1,958 | 1,919 | 1,933 | 130,500 | 1,933 |
| 2025-03-27 | 1,943 | 1,967 | 1,931 | 1,946 | 137,400 | 1,946 |
| 2025-03-26 | 1,949 | 1,957 | 1,928 | 1,937 | 121,800 | 1,937 |
| 2025-03-25 | 1,927 | 1,946 | 1,917 | 1,934 | 96,100 | 1,934 |
| 2025-03-24 | 1,963 | 1,987 | 1,908 | 1,913 | 180,200 | 1,913 |
| 2025-03-21 | 1,872 | 1,945 | 1,871 | 1,923 | 203,300 | 1,923 |
| 2025-03-19 | 1,840 | 1,871 | 1,840 | 1,860 | 57,800 | 1,860 |
| 2025-03-18 | 1,850 | 1,860 | 1,839 | 1,839 | 84,300 | 1,839 |
| 2025-03-17 | 1,844 | 1,848 | 1,813 | 1,834 | 118,300 | 1,834 |
| 2025-03-14 | 1,836 | 1,847 | 1,820 | 1,845 | 111,200 | 1,845 |
| 2025-03-13 | 1,874 | 1,886 | 1,832 | 1,840 | 135,500 | 1,840 |
| 2025-03-12 | 1,831 | 1,890 | 1,826 | 1,857 | 266,100 | 1,857 |
| 2025-03-11 | 1,808 | 1,821 | 1,786 | 1,820 | 254,300 | 1,820 |
| 2025-03-10 | 1,837 | 1,838 | 1,808 | 1,808 | 187,000 | 1,808 |
| 2025-03-07 | 1,851 | 1,861 | 1,827 | 1,837 | 249,600 | 1,837 |
| 2025-03-06 | 1,898 | 1,914 | 1,860 | 1,870 | 174,900 | 1,870 |
| 2025-03-05 | 1,824 | 1,903 | 1,823 | 1,889 | 180,100 | 1,889 |
| 2025-03-04 | 1,819 | 1,824 | 1,793 | 1,814 | 174,900 | 1,814 |
| 2025-03-03 | 1,817 | 1,831 | 1,797 | 1,818 | 111,600 | 1,818 |
| 2025-02-28 | 1,790 | 1,809 | 1,782 | 1,806 | 148,800 | 1,806 |
| 2025-02-27 | 1,760 | 1,785 | 1,749 | 1,785 | 79,700 | 1,785 |
| 2025-02-26 | 1,766 | 1,775 | 1,741 | 1,757 | 145,400 | 1,757 |
| 2025-02-25 | 1,739 | 1,768 | 1,738 | 1,754 | 196,100 | 1,754 |
| 2025-02-21 | 1,783 | 1,798 | 1,741 | 1,758 | 149,900 | 1,758 |
| 2025-02-20 | 1,780 | 1,809 | 1,765 | 1,803 | 202,300 | 1,803 |
| 2025-02-19 | 1,844 | 1,863 | 1,805 | 1,813 | 197,300 | 1,813 |
| 2025-02-18 | 1,834 | 1,849 | 1,796 | 1,845 | 192,500 | 1,845 |
| 2025-02-17 | 1,837 | 1,850 | 1,777 | 1,850 | 310,300 | 1,850 |
| 2025-02-14 | 1,940 | 1,940 | 1,861 | 1,876 | 193,700 | 1,876 |
| 2025-02-13 | 1,903 | 1,917 | 1,876 | 1,909 | 185,000 | 1,909 |
| 2025-02-12 | 1,870 | 1,874 | 1,851 | 1,863 | 83,900 | 1,863 |
| 2025-02-10 | 1,859 | 1,889 | 1,859 | 1,861 | 107,200 | 1,861 |
| 2025-02-07 | 1,883 | 1,900 | 1,849 | 1,849 | 86,600 | 1,849 |
| 2025-02-06 | 1,870 | 1,898 | 1,866 | 1,892 | 112,500 | 1,892 |
| 2025-02-05 | 1,853 | 1,892 | 1,853 | 1,877 | 114,000 | 1,877 |
| 2025-02-04 | 1,913 | 1,926 | 1,843 | 1,843 | 111,600 | 1,843 |
| 2025-02-03 | 1,926 | 1,933 | 1,902 | 1,902 | 162,200 | 1,902 |
| 2025-01-31 | 1,918 | 1,934 | 1,902 | 1,928 | 146,000 | 1,928 |
| 2025-01-30 | 1,935 | 1,949 | 1,918 | 1,921 | 656,700 | 1,921 |
| 2025-01-29 | 1,934 | 1,956 | 1,924 | 1,933 | 163,100 | 1,933 |
| 2025-01-28 | 1,960 | 1,961 | 1,925 | 1,932 | 148,100 | 1,932 |
| 2025-01-27 | 1,955 | 1,968 | 1,943 | 1,963 | 177,700 | 1,963 |
| 2025-01-24 | 1,893 | 1,921 | 1,889 | 1,921 | 157,500 | 1,921 |
| 2025-01-23 | 1,890 | 1,899 | 1,874 | 1,878 | 149,800 | 1,878 |
| 2025-01-22 | 1,910 | 1,910 | 1,881 | 1,889 | 124,000 | 1,889 |
| 2025-01-21 | 1,898 | 1,907 | 1,888 | 1,892 | 118,900 | 1,892 |
| 2025-01-20 | 1,863 | 1,879 | 1,861 | 1,866 | 93,900 | 1,866 |
| 2025-01-17 | 1,861 | 1,869 | 1,849 | 1,861 | 133,000 | 1,861 |
| 2025-01-16 | 1,874 | 1,881 | 1,838 | 1,852 | 125,600 | 1,852 |
| 2025-01-15 | 1,845 | 1,861 | 1,833 | 1,855 | 169,300 | 1,855 |
| 2025-01-14 | 1,870 | 1,879 | 1,831 | 1,843 | 144,600 | 1,843 |
| 2025-01-10 | 1,846 | 1,868 | 1,829 | 1,856 | 97,600 | 1,856 |
| 2025-01-09 | 1,888 | 1,888 | 1,845 | 1,847 | 112,800 | 1,847 |
| 2025-01-08 | 1,890 | 1,919 | 1,890 | 1,894 | 104,000 | 1,894 |
| 2025-01-07 | 1,913 | 1,927 | 1,892 | 1,892 | 152,100 | 1,892 |
| 2025-01-06 | 1,957 | 1,966 | 1,902 | 1,905 | 145,900 | 1,905 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2013-06-28]1株→5株 [2010-09-15]1株→2株