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
2025-07-151,9451,9471,9171,925115,3001,925
2025-07-141,9201,9441,9141,939126,9001,939
2025-07-111,8971,9211,8881,914142,7001,914
2025-07-101,9311,9451,8951,905213,1001,905
2025-07-091,8881,9331,8781,923253,1001,923
2025-07-081,8541,8591,8361,853123,1001,853
2025-07-071,8211,8391,8171,829142,7001,829
2025-07-041,8501,8551,8351,836113,6001,836
2025-07-031,8411,8541,8271,848129,7001,848
2025-07-021,8261,8581,8171,838179,4001,838
2025-07-011,8801,8801,8141,840243,8001,840
2025-06-301,9091,9251,8961,899200,0001,899
2025-06-271,9101,9161,8801,887181,4001,887
2025-06-261,9111,9151,9001,910148,7001,910
2025-06-251,8911,8951,8661,895143,9001,895
2025-06-241,8971,9051,8801,892173,5001,892
2025-06-231,8881,8881,8601,878138,6001,878
2025-06-201,8961,9051,8811,888190,6001,888
2025-06-191,9161,9201,8931,896125,4001,896
2025-06-181,9261,9331,9061,921146,7001,921
2025-06-171,9461,9571,9201,931236,3001,931
2025-06-161,9691,9801,9511,95574,3001,955
2025-06-131,9781,9831,9401,962136,0001,962
2025-06-121,9922,0021,9821,98997,2001,989
2025-06-112,0102,0141,9981,99990,5001,999
2025-06-102,0302,0472,0052,00796,7002,007
2025-06-092,0592,0682,0232,02999,5002,029
2025-06-062,0072,0612,0072,051135,9002,051
2025-06-052,0162,0351,9972,004135,9002,004
2025-06-042,0202,0402,0122,015139,7002,015
2025-06-032,0842,0842,0322,037116,7002,037
2025-06-022,1092,1182,0742,084121,4002,084
2025-05-302,1322,1442,1202,130169,5002,130
2025-05-292,1112,1592,0972,133198,3002,133
2025-05-282,1242,1242,0812,085124,7002,085
2025-05-272,1132,1352,1012,11389,2002,113
2025-05-262,0962,1282,0942,122117,3002,122
2025-05-232,0672,1012,0412,090185,8002,090
2025-05-222,0612,0682,0352,039138,5002,039
2025-05-212,0702,1122,0412,052171,3002,052
2025-05-202,0402,0862,0382,067193,6002,067
2025-05-192,0092,0461,9812,044145,0002,044
2025-05-162,0112,0361,9632,011224,5002,011
2025-05-152,0272,0801,9882,030281,9002,030
2025-05-141,9882,0531,9702,039235,0002,039
2025-05-132,0442,0461,9972,001247,7002,001
2025-05-122,0772,0782,0432,044192,5002,044
2025-05-092,0652,0932,0532,077154,8002,077
2025-05-082,0382,0722,0322,068128,4002,068
2025-05-072,0192,0542,0122,049113,3002,049
2025-05-022,0222,0261,9832,008152,6002,008
2025-05-012,0352,0382,0132,022121,1002,022
2025-04-302,0532,0562,0222,043148,8002,043
2025-04-282,0532,0642,0412,053146,4002,053
2025-04-252,0612,0662,0402,054203,3002,054
2025-04-242,0972,1132,0652,079157,5002,079
2025-04-232,0912,1062,0812,088150,2002,088
2025-04-222,0612,0992,0602,071191,0002,071
2025-04-212,0502,0732,0452,053149,9002,053
2025-04-182,0152,0472,0032,038153,5002,038
2025-04-171,9662,0171,9632,014217,8002,014
2025-04-161,9351,9521,9301,946153,0001,946
2025-04-151,9191,9331,8961,90582,3001,905
2025-04-141,9151,9241,9011,90781,7001,907
2025-04-111,8961,9001,8581,89288,3001,892
2025-04-101,9001,9491,8701,936181,9001,936
2025-04-091,8181,8611,8031,828274,9001,828
2025-04-081,8001,8211,7711,818262,4001,818
2025-04-071,7511,8211,7451,770285,9001,770
2025-04-041,8091,8381,7991,819268,6001,819
2025-04-031,8051,8501,8041,844174,1001,844
2025-04-021,8751,8751,8531,87599,5001,875
2025-04-011,9091,9151,8591,859120,2001,859
2025-03-311,9101,9171,8621,906186,7001,906
2025-03-281,9581,9581,9191,933130,5001,933
2025-03-271,9431,9671,9311,946137,4001,946
2025-03-261,9491,9571,9281,937121,8001,937
2025-03-251,9271,9461,9171,93496,1001,934
2025-03-241,9631,9871,9081,913180,2001,913
2025-03-211,8721,9451,8711,923203,3001,923
2025-03-191,8401,8711,8401,86057,8001,860
2025-03-181,8501,8601,8391,83984,3001,839
2025-03-171,8441,8481,8131,834118,3001,834
2025-03-141,8361,8471,8201,845111,2001,845
2025-03-131,8741,8861,8321,840135,5001,840
2025-03-121,8311,8901,8261,857266,1001,857
2025-03-111,8081,8211,7861,820254,3001,820
2025-03-101,8371,8381,8081,808187,0001,808
2025-03-071,8511,8611,8271,837249,6001,837
2025-03-061,8981,9141,8601,870174,9001,870
2025-03-051,8241,9031,8231,889180,1001,889
2025-03-041,8191,8241,7931,814174,9001,814
2025-03-031,8171,8311,7971,818111,6001,818
2025-02-281,7901,8091,7821,806148,8001,806
2025-02-271,7601,7851,7491,78579,7001,785
2025-02-261,7661,7751,7411,757145,4001,757
2025-02-251,7391,7681,7381,754196,1001,754
2025-02-211,7831,7981,7411,758149,9001,758
2025-02-201,7801,8091,7651,803202,3001,803
2025-02-191,8441,8631,8051,813197,3001,813
2025-02-181,8341,8491,7961,845192,5001,845
2025-02-171,8371,8501,7771,850310,3001,850
2025-02-141,9401,9401,8611,876193,7001,876
2025-02-131,9031,9171,8761,909185,0001,909
2025-02-121,8701,8741,8511,86383,9001,863
2025-02-101,8591,8891,8591,861107,2001,861
2025-02-071,8831,9001,8491,84986,6001,849
2025-02-061,8701,8981,8661,892112,5001,892
2025-02-051,8531,8921,8531,877114,0001,877
2025-02-041,9131,9261,8431,843111,6001,843
2025-02-031,9261,9331,9021,902162,2001,902
2025-01-311,9181,9341,9021,928146,0001,928
2025-01-301,9351,9491,9181,921656,7001,921
2025-01-291,9341,9561,9241,933163,1001,933
2025-01-281,9601,9611,9251,932148,1001,932
2025-01-271,9551,9681,9431,963177,7001,963
2025-01-241,8931,9211,8891,921157,5001,921
2025-01-231,8901,8991,8741,878149,8001,878
2025-01-221,9101,9101,8811,889124,0001,889
2025-01-211,8981,9071,8881,892118,9001,892
2025-01-201,8631,8791,8611,86693,9001,866
2025-01-171,8611,8691,8491,861133,0001,861
2025-01-161,8741,8811,8381,852125,6001,852
2025-01-151,8451,8611,8331,855169,3001,855
2025-01-141,8701,8791,8311,843144,6001,843
2025-01-101,8461,8681,8291,85697,6001,856
2025-01-091,8881,8881,8451,847112,8001,847
2025-01-081,8901,9191,8901,894104,0001,894
2025-01-071,9131,9271,8921,892152,1001,892
2025-01-061,9571,9661,9021,905145,9001,905

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