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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,135.0 | 1,135.0 | 1,126.0 | 1,129.0 | 1,129.0 | 51,400 |
| 2021/04/19 | 1,135.0 | 1,142.0 | 1,130.0 | 1,130.0 | 1,130.0 | 48,300 |
| 2021/04/16 | 1,139.0 | 1,144.0 | 1,133.0 | 1,133.0 | 1,133.0 | 45,300 |
| 2021/04/15 | 1,117.0 | 1,142.0 | 1,117.0 | 1,133.0 | 1,133.0 | 64,600 |
| 2021/04/14 | 1,110.0 | 1,121.0 | 1,108.0 | 1,117.0 | 1,117.0 | 38,000 |
| 2021/04/13 | 1,114.0 | 1,130.0 | 1,110.0 | 1,110.0 | 1,110.0 | 54,300 |
| 2021/04/12 | 1,124.0 | 1,125.0 | 1,107.0 | 1,112.0 | 1,112.0 | 50,500 |
| 2021/04/09 | 1,107.0 | 1,125.0 | 1,106.0 | 1,108.0 | 1,108.0 | 87,400 |
| 2021/04/08 | 1,138.0 | 1,138.0 | 1,101.0 | 1,102.0 | 1,102.0 | 121,200 |
| 2021/04/07 | 1,120.0 | 1,151.0 | 1,119.0 | 1,139.0 | 1,139.0 | 115,200 |
| 2021/04/06 | 1,097.0 | 1,118.0 | 1,097.0 | 1,111.0 | 1,111.0 | 132,200 |
| 2021/04/05 | 1,080.0 | 1,096.0 | 1,073.0 | 1,093.0 | 1,093.0 | 124,100 |
| 2021/04/02 | 1,058.0 | 1,087.0 | 1,057.0 | 1,071.0 | 1,071.0 | 179,000 |
| 2021/04/01 | 1,028.0 | 1,058.0 | 1,026.0 | 1,051.0 | 1,051.0 | 250,000 |
| 2021/03/31 | 1,005.0 | 1,028.0 | 1,004.0 | 1,020.0 | 1,020.0 | 428,400 |
| 2021/03/30 | 960.0 | 972.0 | 959.0 | 960.0 | 960.0 | 112,100 |
| 2021/03/29 | 989.0 | 989.0 | 977.0 | 983.0 | 983.0 | 121,100 |
| 2021/03/26 | 978.0 | 982.0 | 974.0 | 976.0 | 976.0 | 108,300 |
| 2021/03/25 | 975.0 | 982.0 | 969.0 | 975.0 | 975.0 | 100,400 |
| 2021/03/24 | 983.0 | 983.0 | 972.0 | 975.0 | 975.0 | 64,800 |
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。
