7925 前澤化成工業(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
2024-03-291,7181,7511,7181,74341,7001,743
2024-03-281,6931,7221,6931,70436,8001,704
2024-03-271,7001,7281,7001,71842,4001,718
2024-03-261,6861,7001,6851,69720,8001,697
2024-03-251,6941,6981,6811,69126,8001,691
2024-03-221,7081,7081,6891,69719,4001,697
2024-03-211,7091,7121,6971,70119,4001,701
2024-03-191,6981,6991,6821,69415,0001,694
2024-03-181,7181,7251,6911,69726,4001,697
2024-03-151,6971,7171,6971,70734,3001,707
2024-03-141,6891,6951,6801,69218,1001,692
2024-03-131,6801,6931,6731,68720,7001,687
2024-03-121,6591,6771,6451,67719,9001,677
2024-03-111,6641,6651,6451,65922,7001,659
2024-03-081,6521,6781,6521,66754,4001,667
2024-03-071,6591,6591,6461,65218,4001,652
2024-03-061,6401,6521,6351,64330,1001,643
2024-03-051,6501,6661,6481,65322,1001,653
2024-03-041,6681,6681,6421,64824,7001,648
2024-03-011,6551,6721,6531,66825,1001,668
2024-02-291,6601,6671,6491,66029,5001,660
2024-02-281,6361,6741,6361,66444,6001,664
2024-02-271,6081,6471,6081,64751,1001,647
2024-02-261,6191,6211,6061,61129,4001,611
2024-02-221,5971,6121,5911,61137,8001,611
2024-02-211,5881,5931,5801,59211,9001,592
2024-02-201,5791,5941,5791,58815,4001,588
2024-02-191,5751,5801,5641,57418,5001,574
2024-02-161,5861,5901,5771,57831,0001,578
2024-02-151,5921,5941,5831,58616,9001,586
2024-02-141,6021,6021,5851,58822,9001,588
2024-02-131,5971,6051,5971,60225,0001,602
2024-02-091,5891,6071,5891,59821,5001,598
2024-02-081,6011,6061,5891,60135,6001,601
2024-02-071,5901,6081,5901,60533,3001,605
2024-02-061,5991,6081,5881,59328,4001,593
2024-02-051,5901,6001,5901,59936,8001,599
2024-02-021,5831,5961,5831,59232,9001,592
2024-02-011,5751,5871,5731,58130,9001,581
2024-01-311,5741,5851,5721,58027,1001,580
2024-01-301,5901,5931,5851,58726,6001,587
2024-01-291,5761,5871,5761,58712,6001,587
2024-01-261,5771,5831,5721,57220,1001,572
2024-01-251,5621,5801,5621,57720,0001,577
2024-01-241,5801,5831,5651,56730,1001,567
2024-01-231,5961,5971,5831,58425,1001,584
2024-01-221,5911,5991,5911,59720,2001,597
2024-01-191,5801,5911,5801,59023,9001,590
2024-01-181,5791,5871,5781,58418,4001,584
2024-01-171,5781,5991,5741,58345,2001,583
2024-01-161,5931,5981,5751,57642,7001,576
2024-01-151,5801,5971,5801,59331,7001,593
2024-01-121,5851,5931,5791,58652,1001,586
2024-01-111,5881,5881,5711,58547,1001,585
2024-01-101,5511,5771,5511,57268,2001,572
2024-01-091,5261,5421,5191,54265,8001,542
2024-01-051,5261,5491,5211,52372,7001,523
2024-01-041,5201,5301,5091,53051,1001,530

分割・併合履歴 : [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株