1,191円
前澤工業の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/23 | 1,284.0 | 1,310.0 | 1,269.0 | 1,309.0 | 1,309.0 | 133,700 |
2024/04/22 | 1,250.0 | 1,261.0 | 1,242.0 | 1,255.0 | 1,255.0 | 59,200 |
2024/04/19 | 1,235.0 | 1,273.0 | 1,187.0 | 1,224.0 | 1,224.0 | 120,500 |
2024/04/18 | 1,241.0 | 1,246.0 | 1,196.0 | 1,242.0 | 1,242.0 | 101,300 |
2024/04/17 | 1,187.0 | 1,259.0 | 1,187.0 | 1,246.0 | 1,246.0 | 128,800 |
2024/04/16 | 1,200.0 | 1,204.0 | 1,176.0 | 1,176.0 | 1,176.0 | 105,800 |
2024/04/15 | 1,184.0 | 1,240.0 | 1,184.0 | 1,214.0 | 1,214.0 | 178,300 |
2024/04/12 | 1,136.0 | 1,155.0 | 1,133.0 | 1,154.0 | 1,154.0 | 64,600 |
2024/04/11 | 1,131.0 | 1,144.0 | 1,125.0 | 1,133.0 | 1,133.0 | 28,100 |
2024/04/10 | 1,145.0 | 1,148.0 | 1,130.0 | 1,134.0 | 1,134.0 | 35,100 |
2024/04/09 | 1,149.0 | 1,149.0 | 1,130.0 | 1,145.0 | 1,145.0 | 36,600 |
2024/04/08 | 1,133.0 | 1,157.0 | 1,128.0 | 1,141.0 | 1,141.0 | 43,800 |
2024/04/05 | 1,131.0 | 1,146.0 | 1,120.0 | 1,122.0 | 1,122.0 | 58,400 |
2024/04/04 | 1,155.0 | 1,169.0 | 1,137.0 | 1,150.0 | 1,150.0 | 64,300 |
2024/04/03 | 1,105.0 | 1,178.0 | 1,105.0 | 1,166.0 | 1,166.0 | 106,600 |
2024/04/02 | 1,126.0 | 1,135.0 | 1,095.0 | 1,105.0 | 1,105.0 | 40,400 |
2024/04/01 | 1,164.0 | 1,165.0 | 1,121.0 | 1,126.0 | 1,126.0 | 119,200 |
2024/03/29 | 1,110.0 | 1,164.0 | 1,110.0 | 1,144.0 | 1,144.0 | 129,300 |
2024/03/28 | 1,086.0 | 1,100.0 | 1,079.0 | 1,090.0 | 1,090.0 | 23,400 |
2024/03/27 | 1,088.0 | 1,089.0 | 1,078.0 | 1,082.0 | 1,082.0 | 37,500 |
前澤工業の取引履歴を振り返りませんか?
前澤工業の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。