!決算発表予定日 2024/07/11
6489東証S貸借
業種 機械
前澤工業 株価時系列データ
PTS
1,405
円
(23:57)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,420 (24/06/12) | 741 (23/06/16) |
年初来高値 | 年初来安値 |
---|---|
1,420 (24/06/12) | 973 (24/01/12) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 1,356 | 1,420 | 1,354 | 1,399 | +53 | +3.9 | 304,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,349 | 1,394 | 1,329 | 1,346 | -2 | -0.2 | 226,200 |
5/31 | 1,331 | 1,395 | 1,308 | 1,348 | +17 | +1.3 | 617,500 |
5/24 | 1,230 | 1,401 | 1,211 | 1,331 | +103 | +8.4 | 769,500 |
5/17 | 1,275 | 1,281 | 1,200 | 1,228 | -47 | -3.7 | 190,400 |
5/10 | 1,287 | 1,302 | 1,267 | 1,275 | -9 | -0.7 | 135,700 |
5/2 | 1,299 | 1,306 | 1,255 | 1,284 | +7 | +0.6 | 117,000 |
4/26 | 1,250 | 1,328 | 1,242 | 1,277 | +53 | +4.3 | 515,900 |
4/19 | 1,184 | 1,273 | 1,176 | 1,224 | +70 | +6.1 | 634,700 |
4/12 | 1,133 | 1,157 | 1,125 | 1,154 | +32 | +2.9 | 208,200 |
4/5 | 1,164 | 1,178 | 1,095 | 1,122 | -22 | -1.9 | 388,900 |
3/29 | 1,092 | 1,164 | 1,077 | 1,144 | +58 | +5.3 | 244,700 |
3/22 | 1,085 | 1,105 | 1,053 | 1,086 | +21 | +2.0 | 139,600 |
3/15 | 1,075 | 1,091 | 1,037 | 1,065 | -36 | -3.3 | 161,600 |
3/8 | 1,050 | 1,148 | 1,035 | 1,101 | +63 | +6.1 | 291,800 |
3/1 | 1,040 | 1,071 | 1,014 | 1,038 | -6 | -0.6 | 208,800 |
2/22 | 1,043 | 1,071 | 1,041 | 1,044 | -6 | -0.6 | 137,400 |
2/16 | 1,060 | 1,067 | 1,024 | 1,050 | -12 | -1.1 | 187,400 |
2/9 | 1,100 | 1,105 | 1,062 | 1,062 | -23 | -2.1 | 201,500 |
2/2 | 1,084 | 1,098 | 1,060 | 1,085 | +8 | +0.7 | 262,200 |
1/26 | 1,127 | 1,149 | 1,076 | 1,077 | -50 | -4.4 | 239,600 |
1/19 | 991 | 1,164 | 973 | 1,127 | +143 | +14.5 | 848,500 |
1/12 | 1,011 | 1,020 | 973 | 984 | -25 | -2.5 | 206,800 |
1/5 | 1,004 | 1,042 | 1,002 | 1,009 | +28 | +2.9 | 156,600 |
12/29 | 965 | 982 | 955 | 981 | +19 | +2.0 | 111,000 |
12/22 | 914 | 971 | 907 | 962 | +48 | +5.3 | 147,400 |
12/15 | 938 | 948 | 906 | 914 | -12 | -1.3 | 151,700 |
12/8 | 969 | 976 | 924 | 926 | -41 | -4.2 | 140,600 |
12/1 | 988 | 995 | 946 | 967 | -6 | -0.6 | 260,200 |
11/24 | 965 | 979 | 955 | 973 | +8 | +0.8 | 144,600 |
11/17 | 947 | 965 | 934 | 965 | +24 | +2.6 | 199,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて