！決算発表予定日 2025/02/14
7821東証P貸借
業種 その他製品
前田工繊 株価時系列データ
PTS
1,946.9
円
(10:14)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,984 (24/12/30) | 1,322 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,984 (24/12/30) | 1,322 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,960 | 1,961 | 1,940 | 1,946 | -17 | -0.9 | 50,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,955 | 1,968 | 1,943 | 1,963 | +42 | +2.2 | 177,700 |
| 1/24 | 1,893 | 1,921 | 1,889 | 1,921 | +43 | +2.3 | 157,500 |
| 1/23 | 1,890 | 1,899 | 1,874 | 1,878 | -11 | -0.6 | 149,800 |
| 1/22 | 1,910 | 1,910 | 1,881 | 1,889 | -3 | -0.2 | 124,000 |
| 1/21 | 1,898 | 1,907 | 1,888 | 1,892 | +26 | +1.4 | 118,900 |
| 1/20 | 1,863 | 1,879 | 1,861 | 1,866 | +5 | +0.3 | 93,900 |
| 1/17 | 1,861 | 1,869 | 1,849 | 1,861 | +9 | +0.5 | 133,000 |
| 1/16 | 1,874 | 1,881 | 1,838 | 1,852 | -3 | -0.2 | 125,600 |
| 1/15 | 1,845 | 1,861 | 1,833 | 1,855 | +12 | +0.7 | 169,300 |
| 1/14 | 1,870 | 1,879 | 1,831 | 1,843 | -13 | -0.7 | 144,600 |
| 1/10 | 1,846 | 1,868 | 1,829 | 1,856 | +9 | +0.5 | 97,600 |
| 1/9 | 1,888 | 1,888 | 1,845 | 1,847 | -47 | -2.5 | 112,800 |
| 1/8 | 1,890 | 1,919 | 1,890 | 1,894 | +2 | +0.1 | 104,000 |
| 1/7 | 1,913 | 1,927 | 1,892 | 1,892 | -13 | -0.7 | 152,100 |
| 1/6 | 1,957 | 1,966 | 1,902 | 1,905 | -49 | -2.5 | 145,900 |
| 12/30 | 1,955 | 1,984 | 1,947 | 1,954 | +3 | +0.2 | 184,300 |
| 12/27 | 1,934 | 1,955 | 1,930 | 1,951 | +21 | +1.1 | 143,800 |
| 12/26 | 1,937 | 1,942 | 1,916 | 1,930 | 0 | 0.0 | 151,700 |
| 12/25 | 1,919 | 1,930 | 1,895 | 1,930 | -3 | -0.2 | 156,600 |
| 12/24 | 1,930 | 1,934 | 1,903 | 1,933 | -4 | -0.2 | 107,400 |
| 12/23 | 1,945 | 1,949 | 1,906 | 1,937 | +16 | +0.8 | 202,900 |
| 12/20 | 1,919 | 1,945 | 1,887 | 1,921 | +80 | +4.4 | 400,000 |
| 12/19 | 1,795 | 1,849 | 1,795 | 1,841 | +53 | +3.0 | 219,600 |
| 12/18 | 1,809 | 1,829 | 1,782 | 1,788 | 0 | 0.0 | 151,600 |
| 12/17 | 1,831 | 1,841 | 1,788 | 1,788 | -42 | -2.3 | 169,100 |
| 12/16 | 1,845 | 1,870 | 1,809 | 1,830 | -15 | -0.8 | 234,200 |
| 12/13 | 1,774 | 1,864 | 1,774 | 1,845 | +54 | +3.0 | 306,700 |
| 12/12 | 1,818 | 1,831 | 1,789 | 1,791 | -10 | -0.6 | 179,700 |
| 12/11 | 1,774 | 1,811 | 1,770 | 1,801 | +24 | +1.4 | 262,500 |
| 12/10 | 1,795 | 1,813 | 1,767 | 1,777 | -3 | -0.2 | 201,100 |
▶︎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
