6489東証S貸借
業種 機械
前澤工業 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 |
|---|---|
| 1,259 (24/04/17) | 692 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,259 (24/04/17) | 973 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,235 | 1,273 | 1,187 | 1,224 | -18 | -1.5 | 120,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,241 | 1,246 | 1,196 | 1,242 | -4 | -0.3 | 101,300 |
| 4/17 | 1,187 | 1,259 | 1,187 | 1,246 | +70 | +6.0 | 128,800 |
| 4/16 | 1,200 | 1,204 | 1,176 | 1,176 | -38 | -3.1 | 105,800 |
| 4/15 | 1,184 | 1,240 | 1,184 | 1,214 | +60 | +5.2 | 178,300 |
| 4/12 | 1,136 | 1,155 | 1,133 | 1,154 | +21 | +1.9 | 64,600 |
| 4/11 | 1,131 | 1,144 | 1,125 | 1,133 | -1 | -0.1 | 28,100 |
| 4/10 | 1,145 | 1,148 | 1,130 | 1,134 | -11 | -1.0 | 35,100 |
| 4/9 | 1,149 | 1,149 | 1,130 | 1,145 | +4 | +0.4 | 36,600 |
| 4/8 | 1,133 | 1,157 | 1,128 | 1,141 | +19 | +1.7 | 43,800 |
| 4/5 | 1,131 | 1,146 | 1,120 | 1,122 | -28 | -2.4 | 58,400 |
| 4/4 | 1,155 | 1,169 | 1,137 | 1,150 | -16 | -1.4 | 64,300 |
| 4/3 | 1,105 | 1,178 | 1,105 | 1,166 | +61 | +5.5 | 106,600 |
| 4/2 | 1,126 | 1,135 | 1,095 | 1,105 | -21 | -1.9 | 40,400 |
| 4/1 | 1,164 | 1,165 | 1,121 | 1,126 | -18 | -1.6 | 119,200 |
| 3/29 | 1,110 | 1,164 | 1,110 | 1,144 | +54 | +5.0 | 129,300 |
| 3/28 | 1,086 | 1,100 | 1,079 | 1,090 | +8 | +0.7 | 23,400 |
| 3/27 | 1,088 | 1,089 | 1,078 | 1,082 | 0 | 0.0 | 37,500 |
| 3/26 | 1,080 | 1,089 | 1,077 | 1,082 | -7 | -0.6 | 17,700 |
| 3/25 | 1,092 | 1,103 | 1,084 | 1,089 | +3 | +0.3 | 36,800 |
| 3/22 | 1,096 | 1,098 | 1,080 | 1,086 | -10 | -0.9 | 22,100 |
| 3/21 | 1,099 | 1,105 | 1,085 | 1,096 | +2 | +0.2 | 48,900 |
| 3/19 | 1,053 | 1,094 | 1,053 | 1,094 | +20 | +1.9 | 46,400 |
| 3/18 | 1,085 | 1,085 | 1,062 | 1,074 | +9 | +0.9 | 22,200 |
| 3/15 | 1,044 | 1,065 | 1,041 | 1,065 | +20 | +1.9 | 16,300 |
| 3/14 | 1,049 | 1,063 | 1,039 | 1,045 | -8 | -0.8 | 30,100 |
| 3/13 | 1,066 | 1,070 | 1,042 | 1,053 | -17 | -1.6 | 35,700 |
| 3/12 | 1,049 | 1,070 | 1,037 | 1,070 | +11 | +1.0 | 39,300 |
| 3/11 | 1,075 | 1,091 | 1,054 | 1,059 | -42 | -3.8 | 40,200 |
| 3/8 | 1,079 | 1,110 | 1,079 | 1,101 | +11 | +1.0 | 37,800 |
| 3/7 | 1,128 | 1,128 | 1,089 | 1,090 | -49 | -4.3 | 69,700 |
▶︎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