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
2024-07-161,9451,9601,9201,92250,8001,922
2024-07-121,9001,9301,8921,91929,8001,919
2024-07-111,9151,9151,8941,90524,3001,905
2024-07-101,9311,9311,8811,89761,3001,897
2024-07-091,9481,9751,9351,94263,1001,942
2024-07-081,9471,9621,9201,93283,2001,932
2024-07-051,9081,9101,8791,89128,5001,891
2024-07-041,9001,9041,8781,90037,4001,900
2024-07-031,8931,8991,8821,89964,7001,899
2024-07-021,8651,8741,8501,87444,7001,874
2024-07-011,8561,8751,8411,85562,0001,855
2024-06-281,8311,8571,8301,85656,4001,856
2024-06-271,8411,8421,8231,836270,5001,836
2024-06-261,8541,8541,8301,836343,3001,836
2024-06-251,8051,8271,8021,814135,9001,814
2024-06-241,7861,7971,7751,792128,0001,792
2024-06-211,7851,8051,7811,785116,4001,785
2024-06-201,8161,8311,7861,79388,6001,793
2024-06-191,8171,8351,8101,822107,3001,822
2024-06-181,8071,8151,7961,80045,5001,800
2024-06-171,8171,8171,7771,80066,7001,800
2024-06-141,7921,8201,7901,81980,9001,819
2024-06-131,8251,8251,7831,79371,8001,793
2024-06-121,8411,8491,8251,82544,6001,825
2024-06-111,8501,8651,8381,83938,0001,839
2024-06-101,8281,8431,8281,83565,2001,835
2024-06-071,8621,8711,8281,82995,0001,829
2024-06-061,8691,8871,8541,860106,7001,860
2024-06-051,8961,8961,8591,86345,7001,863
2024-06-041,8851,8901,8731,88833,9001,888
2024-06-031,9001,9001,8701,87632,5001,876
2024-05-311,8411,8611,8341,85736,6001,857
2024-05-301,8001,8341,7991,83233,3001,832
2024-05-291,8221,8351,8071,80827,3001,808
2024-05-281,8071,8241,8071,82423,2001,824
2024-05-271,7841,8071,7841,80714,9001,807
2024-05-241,7611,7861,7521,77823,6001,778
2024-05-231,8071,8141,7811,78334,5001,783
2024-05-221,8151,8211,8061,81418,9001,814
2024-05-211,8201,8291,8031,81519,0001,815
2024-05-201,8001,8351,8001,82021,7001,820
2024-05-171,7701,8001,7641,80026,3001,800
2024-05-161,8081,8081,7721,78130,8001,781
2024-05-151,7511,8281,7361,80880,4001,808
2024-05-141,7521,7551,7401,75132,0001,751
2024-05-131,7331,7511,7321,74139,8001,741
2024-05-101,7351,7401,7271,73631,0001,736
2024-05-091,7221,7381,7211,73533,2001,735
2024-05-081,7401,7461,7241,72741,2001,727
2024-05-071,7201,7461,7201,74245,0001,742
2024-05-021,7121,7241,7101,72049,7001,720
2024-05-011,7171,7231,7031,71096,1001,710
2024-04-301,7341,7341,7151,72192,4001,721
2024-04-261,7141,7211,6971,71551,3001,715
2024-04-251,7111,7161,7051,71043,3001,710
2024-04-241,7131,7251,7081,72522,2001,725
2024-04-231,7081,7221,7031,70624,5001,706
2024-04-221,7011,7091,6871,70045,4001,700
2024-04-191,7021,7211,6701,687102,3001,687
2024-04-181,7171,7311,7041,71963,2001,719
2024-04-171,7471,7591,7201,72730,8001,727
2024-04-161,7851,7851,7481,75035,9001,750
2024-04-151,7781,7921,7661,78627,8001,786
2024-04-121,7721,7741,7611,77032,1001,770
2024-04-111,7711,7721,7551,76433,7001,764
2024-04-101,7461,7781,7451,77329,7001,773
2024-04-091,7291,7481,7291,74829,7001,748
2024-04-081,7341,7341,7171,73143,6001,731
2024-04-051,7291,7381,7231,73732,0001,737
2024-04-041,7441,7441,7261,73438,2001,734
2024-04-031,7151,7401,7121,72937,7001,729
2024-04-021,7191,7431,7121,71536,6001,715
2024-04-011,7371,7371,7121,71940,3001,719
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