7821 前田工繊(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 | 1,610 | 1,613 | 1,590 | 1,609 | 84,400 | 1,609 |
| 2024-07-25 | 1,615 | 1,630 | 1,603 | 1,605 | 157,800 | 1,605 |
| 2024-07-24 | 1,658 | 1,670 | 1,635 | 1,645 | 57,000 | 1,645 |
| 2024-07-23 | 1,688 | 1,694 | 1,661 | 1,669 | 83,800 | 1,669 |
| 2024-07-22 | 1,667 | 1,675 | 1,646 | 1,663 | 99,700 | 1,663 |
| 2024-07-19 | 1,682 | 1,690 | 1,662 | 1,672 | 109,800 | 1,672 |
| 2024-07-18 | 1,650 | 1,692 | 1,639 | 1,684 | 175,300 | 1,684 |
| 2024-07-17 | 1,645 | 1,655 | 1,640 | 1,654 | 84,900 | 1,654 |
| 2024-07-16 | 1,650 | 1,658 | 1,622 | 1,633 | 85,200 | 1,633 |
| 2024-07-12 | 1,621 | 1,639 | 1,620 | 1,634 | 94,200 | 1,634 |
| 2024-07-11 | 1,615 | 1,628 | 1,606 | 1,623 | 99,000 | 1,623 |
| 2024-07-10 | 1,638 | 1,643 | 1,582 | 1,604 | 194,800 | 1,604 |
| 2024-07-09 | 1,637 | 1,661 | 1,630 | 1,641 | 146,300 | 1,641 |
| 2024-07-08 | 1,610 | 1,635 | 1,606 | 1,630 | 148,800 | 1,630 |
| 2024-07-05 | 1,623 | 1,630 | 1,594 | 1,604 | 157,200 | 1,604 |
| 2024-07-04 | 1,649 | 1,658 | 1,603 | 1,640 | 255,700 | 1,640 |
| 2024-07-03 | 1,664 | 1,690 | 1,661 | 1,671 | 71,600 | 1,671 |
| 2024-07-02 | 1,673 | 1,690 | 1,664 | 1,670 | 170,000 | 1,670 |
| 2024-07-01 | 1,674 | 1,691 | 1,653 | 1,678 | 194,800 | 1,678 |
| 2024-06-28 | 1,640 | 1,703 | 1,637 | 1,691 | 299,700 | 1,691 |
| 2024-06-27 | 1,666 | 1,700 | 1,640 | 1,655 | 230,200 | 1,655 |
| 2024-06-26 | 3,310 | 3,325 | 3,260 | 3,305 | 81,300 | 1,652.50 |
| 2024-06-25 | 3,335 | 3,385 | 3,295 | 3,310 | 95,200 | 1,655 |
| 2024-06-24 | 3,285 | 3,375 | 3,285 | 3,295 | 154,100 | 1,647.50 |
| 2024-06-21 | 3,230 | 3,275 | 3,220 | 3,255 | 177,000 | 1,627.50 |
| 2024-06-20 | 3,135 | 3,165 | 3,105 | 3,160 | 40,100 | 1,580 |
| 2024-06-19 | 3,170 | 3,175 | 3,130 | 3,135 | 52,400 | 1,567.50 |
| 2024-06-18 | 3,180 | 3,195 | 3,145 | 3,175 | 32,600 | 1,587.50 |
| 2024-06-17 | 3,140 | 3,160 | 3,105 | 3,160 | 49,300 | 1,580 |
| 2024-06-14 | 3,150 | 3,180 | 3,125 | 3,165 | 57,300 | 1,582.50 |
| 2024-06-13 | 3,135 | 3,165 | 3,125 | 3,140 | 59,400 | 1,570 |
| 2024-06-12 | 3,180 | 3,210 | 3,145 | 3,145 | 39,800 | 1,572.50 |
| 2024-06-11 | 3,190 | 3,220 | 3,170 | 3,175 | 35,000 | 1,587.50 |
| 2024-06-10 | 3,165 | 3,195 | 3,155 | 3,195 | 54,200 | 1,597.50 |
| 2024-06-07 | 3,180 | 3,190 | 3,120 | 3,145 | 48,600 | 1,572.50 |
| 2024-06-06 | 3,215 | 3,235 | 3,180 | 3,185 | 54,800 | 1,592.50 |
| 2024-06-05 | 3,190 | 3,250 | 3,185 | 3,210 | 69,400 | 1,605 |
| 2024-06-04 | 3,125 | 3,240 | 3,125 | 3,200 | 89,900 | 1,600 |
| 2024-06-03 | 3,165 | 3,185 | 3,150 | 3,155 | 79,300 | 1,577.50 |
| 2024-05-31 | 3,115 | 3,150 | 3,080 | 3,140 | 95,100 | 1,570 |
| 2024-05-30 | 3,100 | 3,130 | 3,075 | 3,100 | 77,300 | 1,550 |
| 2024-05-29 | 3,135 | 3,140 | 3,090 | 3,120 | 66,200 | 1,560 |
| 2024-05-28 | 3,160 | 3,165 | 3,110 | 3,130 | 42,000 | 1,565 |
| 2024-05-27 | 3,190 | 3,190 | 3,135 | 3,155 | 36,900 | 1,577.50 |
| 2024-05-24 | 3,105 | 3,185 | 3,100 | 3,170 | 65,600 | 1,585 |
| 2024-05-23 | 3,115 | 3,145 | 3,075 | 3,145 | 57,100 | 1,572.50 |
| 2024-05-22 | 3,210 | 3,210 | 3,105 | 3,120 | 97,000 | 1,560 |
| 2024-05-21 | 3,200 | 3,225 | 3,185 | 3,215 | 66,200 | 1,607.50 |
| 2024-05-20 | 3,195 | 3,210 | 3,160 | 3,185 | 55,900 | 1,592.50 |
| 2024-05-17 | 3,215 | 3,230 | 3,150 | 3,195 | 72,000 | 1,597.50 |
| 2024-05-16 | 3,395 | 3,395 | 3,200 | 3,235 | 126,500 | 1,617.50 |
| 2024-05-15 | 3,370 | 3,370 | 3,285 | 3,310 | 67,200 | 1,655 |
| 2024-05-14 | 3,365 | 3,375 | 3,335 | 3,355 | 53,200 | 1,677.50 |
| 2024-05-13 | 3,370 | 3,395 | 3,350 | 3,380 | 58,400 | 1,690 |
| 2024-05-10 | 3,350 | 3,380 | 3,340 | 3,345 | 47,800 | 1,672.50 |
| 2024-05-09 | 3,370 | 3,405 | 3,335 | 3,345 | 44,900 | 1,672.50 |
| 2024-05-08 | 3,380 | 3,380 | 3,335 | 3,345 | 61,500 | 1,672.50 |
| 2024-05-07 | 3,380 | 3,415 | 3,380 | 3,395 | 41,800 | 1,697.50 |
| 2024-05-02 | 3,355 | 3,380 | 3,305 | 3,350 | 57,700 | 1,675 |
| 2024-05-01 | 3,400 | 3,410 | 3,365 | 3,365 | 37,700 | 1,682.50 |
| 2024-04-30 | 3,475 | 3,490 | 3,445 | 3,460 | 67,100 | 1,730 |
| 2024-04-26 | 3,410 | 3,445 | 3,375 | 3,430 | 82,100 | 1,715 |
| 2024-04-25 | 3,440 | 3,465 | 3,415 | 3,425 | 57,100 | 1,712.50 |
| 2024-04-24 | 3,450 | 3,455 | 3,425 | 3,430 | 45,600 | 1,715 |
| 2024-04-23 | 3,425 | 3,435 | 3,390 | 3,435 | 38,100 | 1,717.50 |
| 2024-04-22 | 3,390 | 3,470 | 3,390 | 3,420 | 98,300 | 1,710 |
| 2024-04-19 | 3,360 | 3,410 | 3,335 | 3,370 | 103,600 | 1,685 |
| 2024-04-18 | 3,285 | 3,405 | 3,280 | 3,370 | 110,000 | 1,685 |
| 2024-04-17 | 3,340 | 3,340 | 3,225 | 3,275 | 107,500 | 1,637.50 |
| 2024-04-16 | 3,350 | 3,385 | 3,330 | 3,335 | 70,300 | 1,667.50 |
| 2024-04-15 | 3,350 | 3,390 | 3,330 | 3,360 | 69,800 | 1,680 |
| 2024-04-12 | 3,410 | 3,415 | 3,365 | 3,365 | 77,200 | 1,682.50 |
| 2024-04-11 | 3,385 | 3,420 | 3,345 | 3,395 | 59,500 | 1,697.50 |
| 2024-04-10 | 3,310 | 3,405 | 3,300 | 3,400 | 110,400 | 1,700 |
| 2024-04-09 | 3,325 | 3,350 | 3,305 | 3,310 | 136,700 | 1,655 |
| 2024-04-08 | 3,470 | 3,500 | 3,285 | 3,305 | 211,100 | 1,652.50 |
| 2024-04-05 | 3,500 | 3,545 | 3,465 | 3,470 | 136,000 | 1,735 |
| 2024-04-04 | 3,505 | 3,545 | 3,490 | 3,500 | 78,300 | 1,750 |
| 2024-04-03 | 3,480 | 3,540 | 3,475 | 3,500 | 86,200 | 1,750 |
| 2024-04-02 | 3,545 | 3,545 | 3,435 | 3,480 | 75,300 | 1,740 |
| 2024-04-01 | 3,630 | 3,665 | 3,530 | 3,540 | 80,700 | 1,770 |
| 2024-03-29 | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 | 1,812.50 |
| 2024-03-28 | 3,680 | 3,680 | 3,595 | 3,620 | 49,800 | 1,810 |
| 2024-03-27 | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 | 1,850 |
| 2024-03-26 | 3,640 | 3,715 | 3,640 | 3,690 | 48,800 | 1,845 |
| 2024-03-25 | 3,695 | 3,735 | 3,680 | 3,695 | 90,100 | 1,847.50 |
| 2024-03-22 | 3,700 | 3,700 | 3,670 | 3,700 | 70,100 | 1,850 |
| 2024-03-21 | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 | 1,837.50 |
| 2024-03-19 | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 | 1,872.50 |
| 2024-03-18 | 3,725 | 3,770 | 3,705 | 3,730 | 103,500 | 1,865 |
| 2024-03-15 | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 | 1,862.50 |
| 2024-03-14 | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 | 1,880 |
| 2024-03-13 | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 | 1,815 |
| 2024-03-12 | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 | 1,765 |
| 2024-03-11 | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 | 1,742.50 |
| 2024-03-08 | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 | 1,750 |
| 2024-03-07 | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 | 1,757.50 |
| 2024-03-06 | 3,380 | 3,475 | 3,380 | 3,465 | 82,900 | 1,732.50 |
| 2024-03-05 | 3,440 | 3,475 | 3,400 | 3,430 | 81,100 | 1,715 |
| 2024-03-04 | 3,480 | 3,490 | 3,430 | 3,445 | 61,300 | 1,722.50 |
| 2024-03-01 | 3,455 | 3,505 | 3,450 | 3,485 | 52,300 | 1,742.50 |
| 2024-02-29 | 3,530 | 3,540 | 3,425 | 3,470 | 126,200 | 1,735 |
| 2024-02-28 | 3,550 | 3,550 | 3,470 | 3,510 | 87,000 | 1,755 |
| 2024-02-27 | 3,540 | 3,555 | 3,440 | 3,460 | 108,100 | 1,730 |
| 2024-02-26 | 3,445 | 3,550 | 3,440 | 3,540 | 133,400 | 1,770 |
| 2024-02-22 | 3,420 | 3,440 | 3,380 | 3,425 | 65,200 | 1,712.50 |
| 2024-02-21 | 3,335 | 3,400 | 3,320 | 3,395 | 52,900 | 1,697.50 |
| 2024-02-20 | 3,350 | 3,445 | 3,340 | 3,360 | 123,700 | 1,680 |
| 2024-02-19 | 3,345 | 3,415 | 3,305 | 3,355 | 166,600 | 1,677.50 |
| 2024-02-16 | 3,355 | 3,485 | 3,310 | 3,360 | 292,500 | 1,680 |
| 2024-02-15 | 3,320 | 3,330 | 3,240 | 3,285 | 300,700 | 1,642.50 |
| 2024-02-14 | 3,150 | 3,160 | 3,110 | 3,135 | 78,600 | 1,567.50 |
| 2024-02-13 | 3,120 | 3,170 | 3,105 | 3,170 | 74,200 | 1,585 |
| 2024-02-09 | 3,080 | 3,110 | 3,070 | 3,085 | 39,700 | 1,542.50 |
| 2024-02-08 | 3,125 | 3,125 | 3,065 | 3,095 | 60,300 | 1,547.50 |
| 2024-02-07 | 3,110 | 3,140 | 3,090 | 3,125 | 31,500 | 1,562.50 |
| 2024-02-06 | 3,130 | 3,140 | 3,110 | 3,115 | 30,500 | 1,557.50 |
| 2024-02-05 | 3,150 | 3,160 | 3,120 | 3,130 | 37,100 | 1,565 |
| 2024-02-02 | 3,170 | 3,185 | 3,150 | 3,150 | 34,700 | 1,575 |
| 2024-02-01 | 3,180 | 3,220 | 3,180 | 3,185 | 35,500 | 1,592.50 |
| 2024-01-31 | 3,210 | 3,225 | 3,190 | 3,225 | 41,300 | 1,612.50 |
| 2024-01-30 | 3,190 | 3,215 | 3,165 | 3,210 | 39,000 | 1,605 |
| 2024-01-29 | 3,175 | 3,210 | 3,165 | 3,190 | 39,800 | 1,595 |
| 2024-01-26 | 3,190 | 3,200 | 3,155 | 3,170 | 44,200 | 1,585 |
| 2024-01-25 | 3,200 | 3,215 | 3,160 | 3,165 | 35,600 | 1,582.50 |
| 2024-01-24 | 3,225 | 3,225 | 3,180 | 3,200 | 27,800 | 1,600 |
| 2024-01-23 | 3,240 | 3,255 | 3,220 | 3,240 | 28,500 | 1,620 |
| 2024-01-22 | 3,195 | 3,230 | 3,190 | 3,220 | 24,600 | 1,610 |
| 2024-01-19 | 3,150 | 3,205 | 3,140 | 3,200 | 47,400 | 1,600 |
| 2024-01-18 | 3,205 | 3,215 | 3,145 | 3,150 | 47,700 | 1,575 |
| 2024-01-17 | 3,245 | 3,305 | 3,230 | 3,240 | 50,000 | 1,620 |
| 2024-01-16 | 3,325 | 3,325 | 3,240 | 3,240 | 49,300 | 1,620 |
| 2024-01-15 | 3,225 | 3,310 | 3,215 | 3,300 | 60,600 | 1,650 |
| 2024-01-12 | 3,250 | 3,255 | 3,215 | 3,225 | 104,400 | 1,612.50 |
| 2024-01-11 | 3,270 | 3,270 | 3,205 | 3,225 | 72,900 | 1,612.50 |
| 2024-01-10 | 3,210 | 3,260 | 3,210 | 3,240 | 89,400 | 1,620 |
| 2024-01-09 | 3,315 | 3,320 | 3,205 | 3,215 | 79,400 | 1,607.50 |
| 2024-01-05 | 3,210 | 3,285 | 3,145 | 3,245 | 188,100 | 1,622.50 |
| 2024-01-04 | 3,135 | 3,210 | 3,065 | 3,205 | 166,500 | 1,602.50 |
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
