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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,360 | 3,410 | 3,335 | 3,370 | 103,600 | 3,370 |
| 2024-04-18 | 3,285 | 3,405 | 3,280 | 3,370 | 110,000 | 3,370 |
| 2024-04-17 | 3,340 | 3,340 | 3,225 | 3,275 | 107,500 | 3,275 |
| 2024-04-16 | 3,350 | 3,385 | 3,330 | 3,335 | 70,300 | 3,335 |
| 2024-04-15 | 3,350 | 3,390 | 3,330 | 3,360 | 69,800 | 3,360 |
| 2024-04-12 | 3,410 | 3,415 | 3,365 | 3,365 | 77,200 | 3,365 |
| 2024-04-11 | 3,385 | 3,420 | 3,345 | 3,395 | 59,500 | 3,395 |
| 2024-04-10 | 3,310 | 3,405 | 3,300 | 3,400 | 110,400 | 3,400 |
| 2024-04-09 | 3,325 | 3,350 | 3,305 | 3,310 | 136,700 | 3,310 |
| 2024-04-08 | 3,470 | 3,500 | 3,285 | 3,305 | 211,100 | 3,305 |
| 2024-04-05 | 3,500 | 3,545 | 3,465 | 3,470 | 136,000 | 3,470 |
| 2024-04-04 | 3,505 | 3,545 | 3,490 | 3,500 | 78,300 | 3,500 |
| 2024-04-03 | 3,480 | 3,540 | 3,475 | 3,500 | 86,200 | 3,500 |
| 2024-04-02 | 3,545 | 3,545 | 3,435 | 3,480 | 75,300 | 3,480 |
| 2024-04-01 | 3,630 | 3,665 | 3,530 | 3,540 | 80,700 | 3,540 |
| 2024-03-29 | 3,610 | 3,655 | 3,590 | 3,625 | 72,200 | 3,625 |
| 2024-03-28 | 3,680 | 3,680 | 3,595 | 3,620 | 49,800 | 3,620 |
| 2024-03-27 | 3,700 | 3,745 | 3,695 | 3,700 | 102,400 | 3,700 |
| 2024-03-26 | 3,640 | 3,715 | 3,640 | 3,690 | 48,800 | 3,690 |
| 2024-03-25 | 3,695 | 3,735 | 3,680 | 3,695 | 90,100 | 3,695 |
| 2024-03-22 | 3,700 | 3,700 | 3,670 | 3,700 | 70,100 | 3,700 |
| 2024-03-21 | 3,795 | 3,795 | 3,675 | 3,675 | 117,900 | 3,675 |
| 2024-03-19 | 3,750 | 3,780 | 3,730 | 3,745 | 95,500 | 3,745 |
| 2024-03-18 | 3,725 | 3,770 | 3,705 | 3,730 | 103,500 | 3,730 |
| 2024-03-15 | 3,720 | 3,750 | 3,690 | 3,725 | 134,800 | 3,725 |
| 2024-03-14 | 3,685 | 3,780 | 3,670 | 3,760 | 201,000 | 3,760 |
| 2024-03-13 | 3,460 | 3,635 | 3,455 | 3,630 | 243,500 | 3,630 |
| 2024-03-12 | 3,500 | 3,530 | 3,475 | 3,530 | 128,500 | 3,530 |
| 2024-03-11 | 3,485 | 3,535 | 3,465 | 3,485 | 130,900 | 3,485 |
| 2024-03-08 | 3,445 | 3,520 | 3,420 | 3,500 | 83,500 | 3,500 |
| 2024-03-07 | 3,550 | 3,560 | 3,480 | 3,515 | 262,200 | 3,515 |
| 2024-03-06 | 3,380 | 3,475 | 3,380 | 3,465 | 82,900 | 3,465 |
| 2024-03-05 | 3,440 | 3,475 | 3,400 | 3,430 | 81,100 | 3,430 |
| 2024-03-04 | 3,480 | 3,490 | 3,430 | 3,445 | 61,300 | 3,445 |
| 2024-03-01 | 3,455 | 3,505 | 3,450 | 3,485 | 52,300 | 3,485 |
| 2024-02-29 | 3,530 | 3,540 | 3,425 | 3,470 | 126,200 | 3,470 |
| 2024-02-28 | 3,550 | 3,550 | 3,470 | 3,510 | 87,000 | 3,510 |
| 2024-02-27 | 3,540 | 3,555 | 3,440 | 3,460 | 108,100 | 3,460 |
| 2024-02-26 | 3,445 | 3,550 | 3,440 | 3,540 | 133,400 | 3,540 |
| 2024-02-22 | 3,420 | 3,440 | 3,380 | 3,425 | 65,200 | 3,425 |
| 2024-02-21 | 3,335 | 3,400 | 3,320 | 3,395 | 52,900 | 3,395 |
| 2024-02-20 | 3,350 | 3,445 | 3,340 | 3,360 | 123,700 | 3,360 |
| 2024-02-19 | 3,345 | 3,415 | 3,305 | 3,355 | 166,600 | 3,355 |
| 2024-02-16 | 3,355 | 3,485 | 3,310 | 3,360 | 292,500 | 3,360 |
| 2024-02-15 | 3,320 | 3,330 | 3,240 | 3,285 | 300,700 | 3,285 |
| 2024-02-14 | 3,150 | 3,160 | 3,110 | 3,135 | 78,600 | 3,135 |
| 2024-02-13 | 3,120 | 3,170 | 3,105 | 3,170 | 74,200 | 3,170 |
| 2024-02-09 | 3,080 | 3,110 | 3,070 | 3,085 | 39,700 | 3,085 |
| 2024-02-08 | 3,125 | 3,125 | 3,065 | 3,095 | 60,300 | 3,095 |
| 2024-02-07 | 3,110 | 3,140 | 3,090 | 3,125 | 31,500 | 3,125 |
| 2024-02-06 | 3,130 | 3,140 | 3,110 | 3,115 | 30,500 | 3,115 |
| 2024-02-05 | 3,150 | 3,160 | 3,120 | 3,130 | 37,100 | 3,130 |
| 2024-02-02 | 3,170 | 3,185 | 3,150 | 3,150 | 34,700 | 3,150 |
| 2024-02-01 | 3,180 | 3,220 | 3,180 | 3,185 | 35,500 | 3,185 |
| 2024-01-31 | 3,210 | 3,225 | 3,190 | 3,225 | 41,300 | 3,225 |
| 2024-01-30 | 3,190 | 3,215 | 3,165 | 3,210 | 39,000 | 3,210 |
| 2024-01-29 | 3,175 | 3,210 | 3,165 | 3,190 | 39,800 | 3,190 |
| 2024-01-26 | 3,190 | 3,200 | 3,155 | 3,170 | 44,200 | 3,170 |
| 2024-01-25 | 3,200 | 3,215 | 3,160 | 3,165 | 35,600 | 3,165 |
| 2024-01-24 | 3,225 | 3,225 | 3,180 | 3,200 | 27,800 | 3,200 |
| 2024-01-23 | 3,240 | 3,255 | 3,220 | 3,240 | 28,500 | 3,240 |
| 2024-01-22 | 3,195 | 3,230 | 3,190 | 3,220 | 24,600 | 3,220 |
| 2024-01-19 | 3,150 | 3,205 | 3,140 | 3,200 | 47,400 | 3,200 |
| 2024-01-18 | 3,205 | 3,215 | 3,145 | 3,150 | 47,700 | 3,150 |
| 2024-01-17 | 3,245 | 3,305 | 3,230 | 3,240 | 50,000 | 3,240 |
| 2024-01-16 | 3,325 | 3,325 | 3,240 | 3,240 | 49,300 | 3,240 |
| 2024-01-15 | 3,225 | 3,310 | 3,215 | 3,300 | 60,600 | 3,300 |
| 2024-01-12 | 3,250 | 3,255 | 3,215 | 3,225 | 104,400 | 3,225 |
| 2024-01-11 | 3,270 | 3,270 | 3,205 | 3,225 | 72,900 | 3,225 |
| 2024-01-10 | 3,210 | 3,260 | 3,210 | 3,240 | 89,400 | 3,240 |
| 2024-01-09 | 3,315 | 3,320 | 3,205 | 3,215 | 79,400 | 3,215 |
| 2024-01-05 | 3,210 | 3,285 | 3,145 | 3,245 | 188,100 | 3,245 |
| 2024-01-04 | 3,135 | 3,210 | 3,065 | 3,205 | 166,500 | 3,205 |
分割・併合履歴 ： [2013-06-28]1株→5株 [2010-09-15]1株→2株
