7925 前澤化成工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,737 | 1,754 | 1,726 | 1,747 | 49,800 | 1,747 |
| 2025-04-28 | 1,761 | 1,761 | 1,732 | 1,733 | 84,400 | 1,733 |
| 2025-04-25 | 1,763 | 1,763 | 1,750 | 1,755 | 64,200 | 1,755 |
| 2025-04-24 | 1,768 | 1,773 | 1,749 | 1,749 | 46,900 | 1,749 |
| 2025-04-23 | 1,785 | 1,785 | 1,765 | 1,765 | 29,400 | 1,765 |
| 2025-04-22 | 1,759 | 1,772 | 1,752 | 1,761 | 26,500 | 1,761 |
| 2025-04-21 | 1,749 | 1,758 | 1,739 | 1,754 | 60,700 | 1,754 |
| 2025-04-18 | 1,723 | 1,749 | 1,721 | 1,749 | 58,100 | 1,749 |
| 2025-04-17 | 1,713 | 1,716 | 1,706 | 1,712 | 38,500 | 1,712 |
| 2025-04-16 | 1,727 | 1,732 | 1,709 | 1,713 | 39,600 | 1,713 |
| 2025-04-15 | 1,749 | 1,749 | 1,727 | 1,727 | 16,700 | 1,727 |
| 2025-04-14 | 1,739 | 1,741 | 1,726 | 1,734 | 31,000 | 1,734 |
| 2025-04-11 | 1,681 | 1,727 | 1,673 | 1,727 | 36,800 | 1,727 |
| 2025-04-10 | 1,750 | 1,751 | 1,715 | 1,717 | 46,400 | 1,717 |
| 2025-04-09 | 1,660 | 1,680 | 1,630 | 1,655 | 47,800 | 1,655 |
| 2025-04-08 | 1,657 | 1,700 | 1,657 | 1,687 | 45,500 | 1,687 |
| 2025-04-07 | 1,595 | 1,638 | 1,575 | 1,594 | 103,000 | 1,594 |
| 2025-04-04 | 1,735 | 1,752 | 1,681 | 1,700 | 78,500 | 1,700 |
| 2025-04-03 | 1,739 | 1,774 | 1,739 | 1,774 | 46,400 | 1,774 |
| 2025-04-02 | 1,809 | 1,809 | 1,788 | 1,801 | 32,900 | 1,801 |
| 2025-04-01 | 1,860 | 1,860 | 1,810 | 1,810 | 49,100 | 1,810 |
| 2025-03-31 | 1,846 | 1,846 | 1,823 | 1,835 | 49,600 | 1,835 |
| 2025-03-28 | 1,877 | 1,890 | 1,867 | 1,885 | 34,700 | 1,885 |
| 2025-03-27 | 1,879 | 1,895 | 1,874 | 1,895 | 31,800 | 1,895 |
| 2025-03-26 | 1,879 | 1,880 | 1,860 | 1,880 | 32,400 | 1,880 |
| 2025-03-25 | 1,875 | 1,879 | 1,858 | 1,874 | 16,900 | 1,874 |
| 2025-03-24 | 1,863 | 1,870 | 1,855 | 1,856 | 14,700 | 1,856 |
| 2025-03-21 | 1,874 | 1,874 | 1,862 | 1,865 | 10,300 | 1,865 |
| 2025-03-19 | 1,860 | 1,875 | 1,860 | 1,875 | 12,700 | 1,875 |
| 2025-03-18 | 1,850 | 1,866 | 1,850 | 1,860 | 19,900 | 1,860 |
| 2025-03-17 | 1,842 | 1,852 | 1,840 | 1,846 | 13,600 | 1,846 |
| 2025-03-14 | 1,829 | 1,842 | 1,825 | 1,842 | 24,400 | 1,842 |
| 2025-03-13 | 1,825 | 1,841 | 1,822 | 1,839 | 14,700 | 1,839 |
| 2025-03-12 | 1,825 | 1,830 | 1,817 | 1,825 | 15,400 | 1,825 |
| 2025-03-11 | 1,827 | 1,827 | 1,808 | 1,818 | 16,000 | 1,818 |
| 2025-03-10 | 1,836 | 1,838 | 1,827 | 1,830 | 12,300 | 1,830 |
| 2025-03-07 | 1,847 | 1,847 | 1,814 | 1,832 | 18,600 | 1,832 |
| 2025-03-06 | 1,833 | 1,856 | 1,831 | 1,855 | 27,800 | 1,855 |
| 2025-03-05 | 1,818 | 1,844 | 1,817 | 1,838 | 29,600 | 1,838 |
| 2025-03-04 | 1,807 | 1,820 | 1,800 | 1,818 | 19,900 | 1,818 |
| 2025-03-03 | 1,815 | 1,820 | 1,799 | 1,807 | 24,900 | 1,807 |
| 2025-02-28 | 1,810 | 1,820 | 1,788 | 1,800 | 22,100 | 1,800 |
| 2025-02-27 | 1,780 | 1,806 | 1,775 | 1,805 | 18,100 | 1,805 |
| 2025-02-26 | 1,778 | 1,784 | 1,767 | 1,783 | 22,500 | 1,783 |
| 2025-02-25 | 1,780 | 1,788 | 1,773 | 1,786 | 13,200 | 1,786 |
| 2025-02-21 | 1,767 | 1,785 | 1,767 | 1,783 | 15,300 | 1,783 |
| 2025-02-20 | 1,788 | 1,792 | 1,774 | 1,786 | 25,100 | 1,786 |
| 2025-02-19 | 1,781 | 1,794 | 1,781 | 1,785 | 16,600 | 1,785 |
| 2025-02-18 | 1,798 | 1,802 | 1,785 | 1,789 | 13,200 | 1,789 |
| 2025-02-17 | 1,802 | 1,816 | 1,800 | 1,800 | 13,500 | 1,800 |
| 2025-02-14 | 1,827 | 1,827 | 1,800 | 1,802 | 25,400 | 1,802 |
| 2025-02-13 | 1,800 | 1,824 | 1,800 | 1,824 | 37,700 | 1,824 |
| 2025-02-12 | 1,781 | 1,802 | 1,770 | 1,790 | 39,400 | 1,790 |
| 2025-02-10 | 1,765 | 1,780 | 1,760 | 1,780 | 21,800 | 1,780 |
| 2025-02-07 | 1,746 | 1,768 | 1,736 | 1,765 | 30,600 | 1,765 |
| 2025-02-06 | 1,738 | 1,742 | 1,731 | 1,742 | 13,900 | 1,742 |
| 2025-02-05 | 1,718 | 1,742 | 1,718 | 1,729 | 21,800 | 1,729 |
| 2025-02-04 | 1,739 | 1,739 | 1,705 | 1,706 | 15,500 | 1,706 |
| 2025-02-03 | 1,742 | 1,742 | 1,715 | 1,715 | 27,400 | 1,715 |
| 2025-01-31 | 1,737 | 1,737 | 1,727 | 1,728 | 12,000 | 1,728 |
| 2025-01-30 | 1,708 | 1,732 | 1,708 | 1,731 | 24,700 | 1,731 |
| 2025-01-29 | 1,704 | 1,706 | 1,696 | 1,696 | 17,500 | 1,696 |
| 2025-01-28 | 1,680 | 1,704 | 1,676 | 1,704 | 25,800 | 1,704 |
| 2025-01-27 | 1,680 | 1,692 | 1,675 | 1,683 | 14,800 | 1,683 |
| 2025-01-24 | 1,678 | 1,687 | 1,670 | 1,670 | 12,500 | 1,670 |
| 2025-01-23 | 1,666 | 1,672 | 1,660 | 1,670 | 15,200 | 1,670 |
| 2025-01-22 | 1,679 | 1,679 | 1,664 | 1,665 | 9,200 | 1,665 |
| 2025-01-21 | 1,670 | 1,672 | 1,664 | 1,666 | 9,400 | 1,666 |
| 2025-01-20 | 1,652 | 1,668 | 1,652 | 1,662 | 15,100 | 1,662 |
| 2025-01-17 | 1,656 | 1,661 | 1,646 | 1,652 | 27,400 | 1,652 |
| 2025-01-16 | 1,674 | 1,675 | 1,660 | 1,660 | 20,400 | 1,660 |
| 2025-01-15 | 1,660 | 1,673 | 1,660 | 1,665 | 17,900 | 1,665 |
| 2025-01-14 | 1,672 | 1,672 | 1,651 | 1,660 | 38,800 | 1,660 |
| 2025-01-10 | 1,698 | 1,701 | 1,680 | 1,680 | 31,900 | 1,680 |
| 2025-01-09 | 1,727 | 1,727 | 1,698 | 1,699 | 47,300 | 1,699 |
| 2025-01-08 | 1,740 | 1,745 | 1,728 | 1,728 | 29,700 | 1,728 |
| 2025-01-07 | 1,752 | 1,752 | 1,734 | 1,740 | 43,500 | 1,740 |
| 2025-01-06 | 1,779 | 1,779 | 1,747 | 1,747 | 50,600 | 1,747 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株