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
取引時間外
(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 |
|---|---|
| 1,328 (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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,207 | 1,235 | 1,203 | 1,228 | +21 | +1.7 | 32,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,075 | 1,094 | 1,072 | 1,079 | -2 | -0.2 | 37,100 |
| 1/31 | 1,060 | 1,082 | 1,060 | 1,081 | +20 | +1.9 | 37,200 |
| 1/30 | 1,072 | 1,082 | 1,060 | 1,061 | -17 | -1.6 | 110,400 |
| 1/29 | 1,084 | 1,098 | 1,077 | 1,078 | +1 | +0.1 | 38,400 |
| 1/26 | 1,104 | 1,104 | 1,076 | 1,077 | -30 | -2.7 | 44,700 |
| 1/25 | 1,097 | 1,115 | 1,095 | 1,107 | +6 | +0.5 | 25,800 |
| 1/24 | 1,103 | 1,113 | 1,093 | 1,101 | -1 | -0.1 | 46,100 |
| 1/23 | 1,131 | 1,137 | 1,102 | 1,102 | -29 | -2.6 | 74,200 |
| 1/22 | 1,127 | 1,149 | 1,118 | 1,131 | +4 | +0.4 | 48,800 |
| 1/19 | 1,158 | 1,158 | 1,111 | 1,127 | -18 | -1.6 | 128,900 |
| 1/18 | 1,147 | 1,164 | 1,110 | 1,145 | +12 | +1.1 | 165,900 |
| 1/17 | 1,094 | 1,143 | 1,078 | 1,133 | +39 | +3.6 | 220,500 |
| 1/16 | 1,018 | 1,096 | 1,018 | 1,094 | +78 | +7.7 | 194,200 |
| 1/15 | 991 | 1,023 | 973 | 1,016 | +32 | +3.3 | 139,000 |
| 1/12 | 996 | 999 | 973 | 984 | -13 | -1.3 | 84,100 |
| 1/11 | 1,001 | 1,005 | 996 | 997 | -3 | -0.3 | 28,600 |
| 1/10 | 1,004 | 1,004 | 988 | 1,000 | -2 | -0.2 | 34,000 |
| 1/9 | 1,011 | 1,020 | 994 | 1,002 | -7 | -0.7 | 60,100 |
| 1/5 | 1,029 | 1,029 | 1,005 | 1,009 | -17 | -1.7 | 40,700 |
| 1/4 | 1,004 | 1,042 | 1,002 | 1,026 | +45 | +4.6 | 115,900 |
| 12/29 | 972 | 982 | 968 | 981 | +10 | +1.0 | 31,800 |
▶︎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