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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,945 | 1,947 | 1,917 | 1,925 | 115,300 | 1,925 |
| 2025-07-14 | 1,920 | 1,944 | 1,914 | 1,939 | 126,900 | 1,939 |
| 2025-07-11 | 1,897 | 1,921 | 1,888 | 1,914 | 142,700 | 1,914 |
| 2025-07-10 | 1,931 | 1,945 | 1,895 | 1,905 | 213,100 | 1,905 |
| 2025-07-09 | 1,888 | 1,933 | 1,878 | 1,923 | 253,100 | 1,923 |
| 2025-07-08 | 1,854 | 1,859 | 1,836 | 1,853 | 123,100 | 1,853 |
| 2025-07-07 | 1,821 | 1,839 | 1,817 | 1,829 | 142,700 | 1,829 |
| 2025-07-04 | 1,850 | 1,855 | 1,835 | 1,836 | 113,600 | 1,836 |
| 2025-07-03 | 1,841 | 1,854 | 1,827 | 1,848 | 129,700 | 1,848 |
| 2025-07-02 | 1,826 | 1,858 | 1,817 | 1,838 | 179,400 | 1,838 |
| 2025-07-01 | 1,880 | 1,880 | 1,814 | 1,840 | 243,800 | 1,840 |
| 2025-06-30 | 1,909 | 1,925 | 1,896 | 1,899 | 200,000 | 1,899 |
| 2025-06-27 | 1,910 | 1,916 | 1,880 | 1,887 | 181,400 | 1,887 |
| 2025-06-26 | 1,911 | 1,915 | 1,900 | 1,910 | 148,700 | 1,910 |
| 2025-06-25 | 1,891 | 1,895 | 1,866 | 1,895 | 143,900 | 1,895 |
| 2025-06-24 | 1,897 | 1,905 | 1,880 | 1,892 | 173,500 | 1,892 |
| 2025-06-23 | 1,888 | 1,888 | 1,860 | 1,878 | 138,600 | 1,878 |
| 2025-06-20 | 1,896 | 1,905 | 1,881 | 1,888 | 190,600 | 1,888 |
| 2025-06-19 | 1,916 | 1,920 | 1,893 | 1,896 | 125,400 | 1,896 |
| 2025-06-18 | 1,926 | 1,933 | 1,906 | 1,921 | 146,700 | 1,921 |
| 2025-06-17 | 1,946 | 1,957 | 1,920 | 1,931 | 236,300 | 1,931 |
| 2025-06-16 | 1,969 | 1,980 | 1,951 | 1,955 | 74,300 | 1,955 |
| 2025-06-13 | 1,978 | 1,983 | 1,940 | 1,962 | 136,000 | 1,962 |
| 2025-06-12 | 1,992 | 2,002 | 1,982 | 1,989 | 97,200 | 1,989 |
| 2025-06-11 | 2,010 | 2,014 | 1,998 | 1,999 | 90,500 | 1,999 |
| 2025-06-10 | 2,030 | 2,047 | 2,005 | 2,007 | 96,700 | 2,007 |
| 2025-06-09 | 2,059 | 2,068 | 2,023 | 2,029 | 99,500 | 2,029 |
| 2025-06-06 | 2,007 | 2,061 | 2,007 | 2,051 | 135,900 | 2,051 |
| 2025-06-05 | 2,016 | 2,035 | 1,997 | 2,004 | 135,900 | 2,004 |
| 2025-06-04 | 2,020 | 2,040 | 2,012 | 2,015 | 139,700 | 2,015 |
| 2025-06-03 | 2,084 | 2,084 | 2,032 | 2,037 | 116,700 | 2,037 |
| 2025-06-02 | 2,109 | 2,118 | 2,074 | 2,084 | 121,400 | 2,084 |
| 2025-05-30 | 2,132 | 2,144 | 2,120 | 2,130 | 169,500 | 2,130 |
| 2025-05-29 | 2,111 | 2,159 | 2,097 | 2,133 | 198,300 | 2,133 |
| 2025-05-28 | 2,124 | 2,124 | 2,081 | 2,085 | 124,700 | 2,085 |
| 2025-05-27 | 2,113 | 2,135 | 2,101 | 2,113 | 89,200 | 2,113 |
| 2025-05-26 | 2,096 | 2,128 | 2,094 | 2,122 | 117,300 | 2,122 |
| 2025-05-23 | 2,067 | 2,101 | 2,041 | 2,090 | 185,800 | 2,090 |
| 2025-05-22 | 2,061 | 2,068 | 2,035 | 2,039 | 138,500 | 2,039 |
| 2025-05-21 | 2,070 | 2,112 | 2,041 | 2,052 | 171,300 | 2,052 |
| 2025-05-20 | 2,040 | 2,086 | 2,038 | 2,067 | 193,600 | 2,067 |
| 2025-05-19 | 2,009 | 2,046 | 1,981 | 2,044 | 145,000 | 2,044 |
| 2025-05-16 | 2,011 | 2,036 | 1,963 | 2,011 | 224,500 | 2,011 |
| 2025-05-15 | 2,027 | 2,080 | 1,988 | 2,030 | 281,900 | 2,030 |
| 2025-05-14 | 1,988 | 2,053 | 1,970 | 2,039 | 235,000 | 2,039 |
| 2025-05-13 | 2,044 | 2,046 | 1,997 | 2,001 | 247,700 | 2,001 |
| 2025-05-12 | 2,077 | 2,078 | 2,043 | 2,044 | 192,500 | 2,044 |
| 2025-05-09 | 2,065 | 2,093 | 2,053 | 2,077 | 154,800 | 2,077 |
| 2025-05-08 | 2,038 | 2,072 | 2,032 | 2,068 | 128,400 | 2,068 |
| 2025-05-07 | 2,019 | 2,054 | 2,012 | 2,049 | 113,300 | 2,049 |
| 2025-05-02 | 2,022 | 2,026 | 1,983 | 2,008 | 152,600 | 2,008 |
| 2025-05-01 | 2,035 | 2,038 | 2,013 | 2,022 | 121,100 | 2,022 |
| 2025-04-30 | 2,053 | 2,056 | 2,022 | 2,043 | 148,800 | 2,043 |
| 2025-04-28 | 2,053 | 2,064 | 2,041 | 2,053 | 146,400 | 2,053 |
| 2025-04-25 | 2,061 | 2,066 | 2,040 | 2,054 | 203,300 | 2,054 |
| 2025-04-24 | 2,097 | 2,113 | 2,065 | 2,079 | 157,500 | 2,079 |
| 2025-04-23 | 2,091 | 2,106 | 2,081 | 2,088 | 150,200 | 2,088 |
| 2025-04-22 | 2,061 | 2,099 | 2,060 | 2,071 | 191,000 | 2,071 |
| 2025-04-21 | 2,050 | 2,073 | 2,045 | 2,053 | 149,900 | 2,053 |
| 2025-04-18 | 2,015 | 2,047 | 2,003 | 2,038 | 153,500 | 2,038 |
| 2025-04-17 | 1,966 | 2,017 | 1,963 | 2,014 | 217,800 | 2,014 |
| 2025-04-16 | 1,935 | 1,952 | 1,930 | 1,946 | 153,000 | 1,946 |
| 2025-04-15 | 1,919 | 1,933 | 1,896 | 1,905 | 82,300 | 1,905 |
| 2025-04-14 | 1,915 | 1,924 | 1,901 | 1,907 | 81,700 | 1,907 |
| 2025-04-11 | 1,896 | 1,900 | 1,858 | 1,892 | 88,300 | 1,892 |
| 2025-04-10 | 1,900 | 1,949 | 1,870 | 1,936 | 181,900 | 1,936 |
| 2025-04-09 | 1,818 | 1,861 | 1,803 | 1,828 | 274,900 | 1,828 |
| 2025-04-08 | 1,800 | 1,821 | 1,771 | 1,818 | 262,400 | 1,818 |
| 2025-04-07 | 1,751 | 1,821 | 1,745 | 1,770 | 285,900 | 1,770 |
| 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