6489東証S貸借
業種 機械
前澤工業 株価時系列データ
PTS
1,279
円
(23:04)
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 |
---|---|
1,328 (24/04/24) | 692 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,328 (24/04/24) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 1,267 | 1,284 | 1,257 | 1,284 | +21 | +1.7 | 33,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/6 | 1,075 | 1,148 | 1,075 | 1,139 | +55 | +5.1 | 90,200 |
3/5 | 1,037 | 1,084 | 1,035 | 1,084 | +41 | +3.9 | 62,200 |
3/4 | 1,050 | 1,050 | 1,035 | 1,043 | +5 | +0.5 | 31,900 |
3/1 | 1,030 | 1,038 | 1,025 | 1,038 | +13 | +1.3 | 27,100 |
2/29 | 1,027 | 1,031 | 1,014 | 1,025 | -2 | -0.2 | 45,600 |
2/28 | 1,046 | 1,050 | 1,027 | 1,027 | -20 | -1.9 | 43,600 |
2/27 | 1,054 | 1,071 | 1,042 | 1,047 | +1 | +0.1 | 57,600 |
2/26 | 1,040 | 1,054 | 1,035 | 1,046 | +2 | +0.2 | 34,900 |
2/22 | 1,062 | 1,066 | 1,041 | 1,044 | -14 | -1.3 | 31,600 |
2/21 | 1,061 | 1,065 | 1,052 | 1,058 | -2 | -0.2 | 35,900 |
2/20 | 1,069 | 1,071 | 1,059 | 1,060 | -3 | -0.3 | 32,500 |
2/19 | 1,043 | 1,063 | 1,043 | 1,063 | +13 | +1.2 | 37,400 |
2/16 | 1,029 | 1,056 | 1,027 | 1,050 | +25 | +2.4 | 42,500 |
2/15 | 1,035 | 1,046 | 1,024 | 1,025 | -7 | -0.7 | 36,200 |
2/14 | 1,047 | 1,062 | 1,030 | 1,032 | -31 | -2.9 | 54,600 |
2/13 | 1,060 | 1,067 | 1,051 | 1,063 | +1 | +0.1 | 54,100 |
2/9 | 1,069 | 1,084 | 1,062 | 1,062 | -20 | -1.9 | 32,200 |
2/8 | 1,089 | 1,089 | 1,062 | 1,082 | 0 | 0.0 | 37,800 |
2/7 | 1,080 | 1,095 | 1,078 | 1,082 | +1 | +0.1 | 28,700 |
2/6 | 1,076 | 1,099 | 1,074 | 1,081 | +5 | +0.5 | 35,400 |
2/5 | 1,100 | 1,105 | 1,071 | 1,076 | -9 | -0.8 | 67,400 |
2/2 | 1,080 | 1,091 | 1,079 | 1,085 | +6 | +0.6 | 39,100 |
▶︎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