！決算発表予定日 2024/05/13
6485東証S貸借
業種 機械
前澤給装工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,491 (23/11/07) | 1,041 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/01/10) | 1,227 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,278 | 1,288 | 1,269 | 1,288 | +10 | +0.8 | 13,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,276 | 1,283 | 1,275 | 1,278 | -5 | -0.4 | 6,700 |
| 4/24 | 1,269 | 1,287 | 1,269 | 1,283 | +23 | +1.8 | 12,500 |
| 4/23 | 1,267 | 1,267 | 1,260 | 1,260 | -5 | -0.4 | 4,000 |
| 4/22 | 1,248 | 1,269 | 1,248 | 1,265 | +30 | +2.4 | 11,600 |
| 4/19 | 1,266 | 1,266 | 1,227 | 1,235 | -31 | -2.5 | 27,700 |
| 4/18 | 1,258 | 1,269 | 1,247 | 1,266 | +16 | +1.3 | 17,200 |
| 4/17 | 1,255 | 1,255 | 1,233 | 1,250 | -2 | -0.2 | 21,600 |
| 4/16 | 1,271 | 1,273 | 1,250 | 1,252 | -30 | -2.3 | 23,900 |
| 4/15 | 1,270 | 1,282 | 1,262 | 1,282 | +12 | +0.9 | 13,400 |
| 4/12 | 1,283 | 1,286 | 1,270 | 1,270 | -10 | -0.8 | 11,400 |
| 4/11 | 1,297 | 1,297 | 1,280 | 1,280 | -24 | -1.8 | 12,000 |
| 4/10 | 1,284 | 1,307 | 1,284 | 1,304 | +16 | +1.2 | 13,000 |
| 4/9 | 1,295 | 1,295 | 1,283 | 1,288 | -4 | -0.3 | 11,900 |
| 4/8 | 1,298 | 1,298 | 1,282 | 1,292 | +6 | +0.5 | 8,600 |
| 4/5 | 1,281 | 1,290 | 1,273 | 1,286 | -12 | -0.9 | 18,900 |
| 4/4 | 1,292 | 1,304 | 1,282 | 1,298 | +12 | +0.9 | 20,600 |
| 4/3 | 1,271 | 1,289 | 1,269 | 1,286 | +7 | +0.6 | 21,000 |
| 4/2 | 1,272 | 1,285 | 1,266 | 1,279 | +2 | +0.2 | 28,100 |
| 4/1 | 1,288 | 1,296 | 1,269 | 1,277 | +6 | +0.5 | 28,000 |
| 3/29 | 1,260 | 1,277 | 1,257 | 1,271 | +18 | +1.4 | 38,800 |
| 3/28 | 1,300 | 1,300 | 1,251 | 1,253 | -70 | -5.3 | 59,200 |
| 3/27 | 1,328 | 1,334 | 1,323 | 1,323 | -7 | -0.5 | 58,300 |
| 3/26 | 1,322 | 1,330 | 1,312 | 1,330 | +13 | +1.0 | 35,600 |
| 3/25 | 1,320 | 1,328 | 1,314 | 1,317 | -10 | -0.8 | 33,500 |
| 3/22 | 1,324 | 1,329 | 1,321 | 1,327 | +7 | +0.5 | 16,700 |
| 3/21 | 1,329 | 1,329 | 1,318 | 1,320 | -8 | -0.6 | 17,300 |
| 3/19 | 1,310 | 1,328 | 1,309 | 1,328 | +12 | +0.9 | 13,000 |
| 3/18 | 1,328 | 1,330 | 1,310 | 1,316 | -12 | -0.9 | 18,600 |
| 3/15 | 1,296 | 1,337 | 1,296 | 1,328 | +39 | +3.0 | 37,800 |
| 3/14 | 1,281 | 1,298 | 1,271 | 1,289 | +8 | +0.6 | 21,800 |
▶︎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