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 |
|---|---|
| 1,328 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,299 | 1,306 | 1,255 | 1,263 | -14 | -1.1 | 118,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/10 | 939 | 949 | 920 | 941 | +9 | +1.0 | 222,600 |
| 11/2 | 915 | 959 | 895 | 932 | +18 | +2.0 | 388,800 |
| 10/27 | 883 | 914 | 863 | 914 | +29 | +3.3 | 336,700 |
| 10/20 | 885 | 910 | 873 | 885 | -9 | -1.0 | 389,500 |
| 10/13 | 991 | 1,007 | 885 | 894 | -97 | -9.8 | 551,100 |
| 10/6 | 1,023 | 1,046 | 963 | 991 | -30 | -2.9 | 345,800 |
▶︎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