2,882円
前澤化成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) |
|---|---|---|---|---|---|---|
| 2023/12/21 | 1,512.0 | 1,514.0 | 1,508.0 | 1,512.0 | 1,512.0 | 49,000 |
| 2023/12/20 | 1,522.0 | 1,525.0 | 1,517.0 | 1,518.0 | 1,518.0 | 47,600 |
| 2023/12/19 | 1,524.0 | 1,525.0 | 1,512.0 | 1,522.0 | 1,522.0 | 43,800 |
| 2023/12/18 | 1,520.0 | 1,526.0 | 1,515.0 | 1,526.0 | 1,526.0 | 58,400 |
| 2023/12/15 | 1,548.0 | 1,552.0 | 1,527.0 | 1,527.0 | 1,527.0 | 84,700 |
| 2023/12/14 | 1,558.0 | 1,562.0 | 1,549.0 | 1,554.0 | 1,554.0 | 47,500 |
| 2023/12/13 | 1,567.0 | 1,567.0 | 1,553.0 | 1,560.0 | 1,560.0 | 20,600 |
| 2023/12/12 | 1,564.0 | 1,568.0 | 1,561.0 | 1,563.0 | 1,563.0 | 28,800 |
| 2023/12/11 | 1,548.0 | 1,558.0 | 1,548.0 | 1,558.0 | 1,558.0 | 29,100 |
| 2023/12/08 | 1,557.0 | 1,564.0 | 1,539.0 | 1,542.0 | 1,542.0 | 67,500 |
| 2023/12/07 | 1,570.0 | 1,573.0 | 1,558.0 | 1,561.0 | 1,561.0 | 109,700 |
| 2023/12/06 | 1,571.0 | 1,581.0 | 1,569.0 | 1,575.0 | 1,575.0 | 40,200 |
| 2023/12/05 | 1,578.0 | 1,588.0 | 1,570.0 | 1,570.0 | 1,570.0 | 53,500 |
| 2023/12/04 | 1,574.0 | 1,584.0 | 1,570.0 | 1,583.0 | 1,583.0 | 33,400 |
| 2023/12/01 | 1,582.0 | 1,585.0 | 1,570.0 | 1,570.0 | 1,570.0 | 38,400 |
| 2023/11/30 | 1,572.0 | 1,582.0 | 1,567.0 | 1,580.0 | 1,580.0 | 43,600 |
| 2023/11/29 | 1,564.0 | 1,577.0 | 1,564.0 | 1,568.0 | 1,568.0 | 24,100 |
| 2023/11/28 | 1,565.0 | 1,570.0 | 1,562.0 | 1,566.0 | 1,566.0 | 20,600 |
| 2023/11/27 | 1,570.0 | 1,578.0 | 1,562.0 | 1,565.0 | 1,565.0 | 48,100 |
| 2023/11/24 | 1,575.0 | 1,575.0 | 1,566.0 | 1,570.0 | 1,570.0 | 25,000 |
おすすめ条件でスクリーニングされた銘柄を見る
前澤化成工業の取引履歴を振り返りませんか？
前澤化成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。
