2,605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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 1,225.0 | 1,266.0 | 1,222.0 | 1,257.0 | 1,257.0 | 74,100 |
| 2021/05/21 | 1,205.0 | 1,228.0 | 1,201.0 | 1,217.0 | 1,217.0 | 65,200 |
| 2021/05/20 | 1,192.0 | 1,219.0 | 1,192.0 | 1,203.0 | 1,203.0 | 54,000 |
| 2021/05/19 | 1,201.0 | 1,213.0 | 1,183.0 | 1,185.0 | 1,185.0 | 84,900 |
| 2021/05/18 | 1,190.0 | 1,215.0 | 1,184.0 | 1,212.0 | 1,212.0 | 50,800 |
| 2021/05/17 | 1,221.0 | 1,225.0 | 1,180.0 | 1,188.0 | 1,188.0 | 71,500 |
| 2021/05/14 | 1,150.0 | 1,210.0 | 1,145.0 | 1,204.0 | 1,204.0 | 167,300 |
| 2021/05/13 | 1,122.0 | 1,140.0 | 1,115.0 | 1,130.0 | 1,130.0 | 45,600 |
| 2021/05/12 | 1,135.0 | 1,139.0 | 1,122.0 | 1,128.0 | 1,128.0 | 43,700 |
| 2021/05/11 | 1,134.0 | 1,144.0 | 1,131.0 | 1,139.0 | 1,139.0 | 46,900 |
| 2021/05/10 | 1,130.0 | 1,141.0 | 1,130.0 | 1,138.0 | 1,138.0 | 44,700 |
| 2021/05/07 | 1,118.0 | 1,129.0 | 1,116.0 | 1,127.0 | 1,127.0 | 65,900 |
| 2021/05/06 | 1,109.0 | 1,127.0 | 1,109.0 | 1,118.0 | 1,118.0 | 69,800 |
| 2021/04/30 | 1,104.0 | 1,119.0 | 1,102.0 | 1,109.0 | 1,109.0 | 320,800 |
| 2021/04/28 | 1,097.0 | 1,106.0 | 1,094.0 | 1,100.0 | 1,100.0 | 70,900 |
| 2021/04/27 | 1,104.0 | 1,104.0 | 1,095.0 | 1,097.0 | 1,097.0 | 85,200 |
| 2021/04/26 | 1,111.0 | 1,114.0 | 1,102.0 | 1,109.0 | 1,109.0 | 99,800 |
| 2021/04/23 | 1,112.0 | 1,117.0 | 1,108.0 | 1,108.0 | 1,108.0 | 166,600 |
| 2021/04/22 | 1,123.0 | 1,123.0 | 1,115.0 | 1,118.0 | 1,118.0 | 34,100 |
| 2021/04/21 | 1,121.0 | 1,125.0 | 1,108.0 | 1,114.0 | 1,114.0 | 86,100 |
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。
