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
2024-03-013,4553,5053,4503,48552,3003,485
2024-02-293,5303,5403,4253,470126,2003,470
2024-02-283,5503,5503,4703,51087,0003,510
2024-02-273,5403,5553,4403,460108,1003,460
2024-02-263,4453,5503,4403,540133,4003,540
2024-02-223,4203,4403,3803,42565,2003,425
2024-02-213,3353,4003,3203,39552,9003,395
2024-02-203,3503,4453,3403,360123,7003,360
2024-02-193,3453,4153,3053,355166,6003,355
2024-02-163,3553,4853,3103,360292,5003,360
2024-02-153,3203,3303,2403,285300,7003,285
2024-02-143,1503,1603,1103,13578,6003,135
2024-02-133,1203,1703,1053,17074,2003,170
2024-02-093,0803,1103,0703,08539,7003,085
2024-02-083,1253,1253,0653,09560,3003,095
2024-02-073,1103,1403,0903,12531,5003,125
2024-02-063,1303,1403,1103,11530,5003,115
2024-02-053,1503,1603,1203,13037,1003,130
2024-02-023,1703,1853,1503,15034,7003,150
2024-02-013,1803,2203,1803,18535,5003,185
2024-01-313,2103,2253,1903,22541,3003,225
2024-01-303,1903,2153,1653,21039,0003,210
2024-01-293,1753,2103,1653,19039,8003,190
2024-01-263,1903,2003,1553,17044,2003,170
2024-01-253,2003,2153,1603,16535,6003,165
2024-01-243,2253,2253,1803,20027,8003,200
2024-01-233,2403,2553,2203,24028,5003,240
2024-01-223,1953,2303,1903,22024,6003,220
2024-01-193,1503,2053,1403,20047,4003,200
2024-01-183,2053,2153,1453,15047,7003,150
2024-01-173,2453,3053,2303,24050,0003,240
2024-01-163,3253,3253,2403,24049,3003,240
2024-01-153,2253,3103,2153,30060,6003,300
2024-01-123,2503,2553,2153,225104,4003,225
2024-01-113,2703,2703,2053,22572,9003,225
2024-01-103,2103,2603,2103,24089,4003,240
2024-01-093,3153,3203,2053,21579,4003,215
2024-01-053,2103,2853,1453,245188,1003,245
2024-01-043,1353,2103,0653,205166,5003,205

分割・併合履歴 : [2013-06-28]1株→5株 [2010-09-15]1株→2株