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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,718 | 1,751 | 1,718 | 1,743 | 41,700 | 1,743 |
2024-03-28 | 1,693 | 1,722 | 1,693 | 1,704 | 36,800 | 1,704 |
2024-03-27 | 1,700 | 1,728 | 1,700 | 1,718 | 42,400 | 1,718 |
2024-03-26 | 1,686 | 1,700 | 1,685 | 1,697 | 20,800 | 1,697 |
2024-03-25 | 1,694 | 1,698 | 1,681 | 1,691 | 26,800 | 1,691 |
2024-03-22 | 1,708 | 1,708 | 1,689 | 1,697 | 19,400 | 1,697 |
2024-03-21 | 1,709 | 1,712 | 1,697 | 1,701 | 19,400 | 1,701 |
2024-03-19 | 1,698 | 1,699 | 1,682 | 1,694 | 15,000 | 1,694 |
2024-03-18 | 1,718 | 1,725 | 1,691 | 1,697 | 26,400 | 1,697 |
2024-03-15 | 1,697 | 1,717 | 1,697 | 1,707 | 34,300 | 1,707 |
2024-03-14 | 1,689 | 1,695 | 1,680 | 1,692 | 18,100 | 1,692 |
2024-03-13 | 1,680 | 1,693 | 1,673 | 1,687 | 20,700 | 1,687 |
2024-03-12 | 1,659 | 1,677 | 1,645 | 1,677 | 19,900 | 1,677 |
2024-03-11 | 1,664 | 1,665 | 1,645 | 1,659 | 22,700 | 1,659 |
2024-03-08 | 1,652 | 1,678 | 1,652 | 1,667 | 54,400 | 1,667 |
2024-03-07 | 1,659 | 1,659 | 1,646 | 1,652 | 18,400 | 1,652 |
2024-03-06 | 1,640 | 1,652 | 1,635 | 1,643 | 30,100 | 1,643 |
2024-03-05 | 1,650 | 1,666 | 1,648 | 1,653 | 22,100 | 1,653 |
2024-03-04 | 1,668 | 1,668 | 1,642 | 1,648 | 24,700 | 1,648 |
2024-03-01 | 1,655 | 1,672 | 1,653 | 1,668 | 25,100 | 1,668 |
2024-02-29 | 1,660 | 1,667 | 1,649 | 1,660 | 29,500 | 1,660 |
2024-02-28 | 1,636 | 1,674 | 1,636 | 1,664 | 44,600 | 1,664 |
2024-02-27 | 1,608 | 1,647 | 1,608 | 1,647 | 51,100 | 1,647 |
2024-02-26 | 1,619 | 1,621 | 1,606 | 1,611 | 29,400 | 1,611 |
2024-02-22 | 1,597 | 1,612 | 1,591 | 1,611 | 37,800 | 1,611 |
2024-02-21 | 1,588 | 1,593 | 1,580 | 1,592 | 11,900 | 1,592 |
2024-02-20 | 1,579 | 1,594 | 1,579 | 1,588 | 15,400 | 1,588 |
2024-02-19 | 1,575 | 1,580 | 1,564 | 1,574 | 18,500 | 1,574 |
2024-02-16 | 1,586 | 1,590 | 1,577 | 1,578 | 31,000 | 1,578 |
2024-02-15 | 1,592 | 1,594 | 1,583 | 1,586 | 16,900 | 1,586 |
2024-02-14 | 1,602 | 1,602 | 1,585 | 1,588 | 22,900 | 1,588 |
2024-02-13 | 1,597 | 1,605 | 1,597 | 1,602 | 25,000 | 1,602 |
2024-02-09 | 1,589 | 1,607 | 1,589 | 1,598 | 21,500 | 1,598 |
2024-02-08 | 1,601 | 1,606 | 1,589 | 1,601 | 35,600 | 1,601 |
2024-02-07 | 1,590 | 1,608 | 1,590 | 1,605 | 33,300 | 1,605 |
2024-02-06 | 1,599 | 1,608 | 1,588 | 1,593 | 28,400 | 1,593 |
2024-02-05 | 1,590 | 1,600 | 1,590 | 1,599 | 36,800 | 1,599 |
2024-02-02 | 1,583 | 1,596 | 1,583 | 1,592 | 32,900 | 1,592 |
2024-02-01 | 1,575 | 1,587 | 1,573 | 1,581 | 30,900 | 1,581 |
2024-01-31 | 1,574 | 1,585 | 1,572 | 1,580 | 27,100 | 1,580 |
2024-01-30 | 1,590 | 1,593 | 1,585 | 1,587 | 26,600 | 1,587 |
2024-01-29 | 1,576 | 1,587 | 1,576 | 1,587 | 12,600 | 1,587 |
2024-01-26 | 1,577 | 1,583 | 1,572 | 1,572 | 20,100 | 1,572 |
2024-01-25 | 1,562 | 1,580 | 1,562 | 1,577 | 20,000 | 1,577 |
2024-01-24 | 1,580 | 1,583 | 1,565 | 1,567 | 30,100 | 1,567 |
2024-01-23 | 1,596 | 1,597 | 1,583 | 1,584 | 25,100 | 1,584 |
2024-01-22 | 1,591 | 1,599 | 1,591 | 1,597 | 20,200 | 1,597 |
2024-01-19 | 1,580 | 1,591 | 1,580 | 1,590 | 23,900 | 1,590 |
2024-01-18 | 1,579 | 1,587 | 1,578 | 1,584 | 18,400 | 1,584 |
2024-01-17 | 1,578 | 1,599 | 1,574 | 1,583 | 45,200 | 1,583 |
2024-01-16 | 1,593 | 1,598 | 1,575 | 1,576 | 42,700 | 1,576 |
2024-01-15 | 1,580 | 1,597 | 1,580 | 1,593 | 31,700 | 1,593 |
2024-01-12 | 1,585 | 1,593 | 1,579 | 1,586 | 52,100 | 1,586 |
2024-01-11 | 1,588 | 1,588 | 1,571 | 1,585 | 47,100 | 1,585 |
2024-01-10 | 1,551 | 1,577 | 1,551 | 1,572 | 68,200 | 1,572 |
2024-01-09 | 1,526 | 1,542 | 1,519 | 1,542 | 65,800 | 1,542 |
2024-01-05 | 1,526 | 1,549 | 1,521 | 1,523 | 72,700 | 1,523 |
2024-01-04 | 1,520 | 1,530 | 1,509 | 1,530 | 51,100 | 1,530 |
分割・併合履歴 : [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株