！決算発表予定日 2024/05/14
7925東証P貸借
業種 化学
前澤化成工業 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 |
|---|---|
| 1,792 (24/04/15) | 1,451 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,792 (24/04/15) | 1,509 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,734 | 1,734 | 1,703 | 1,720 | +5 | +0.3 | 287,900 |
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 | 1,701 | 1,725 | 1,687 | 1,715 | +28 | +1.7 | 186,700 |
| 4/19 | 1,778 | 1,792 | 1,670 | 1,687 | -83 | -4.7 | 260,000 |
| 4/12 | 1,734 | 1,778 | 1,717 | 1,770 | +33 | +1.9 | 168,800 |
| 4/5 | 1,737 | 1,744 | 1,712 | 1,737 | -6 | -0.3 | 184,800 |
| 3/29 | 1,694 | 1,751 | 1,681 | 1,743 | +46 | +2.7 | 168,500 |
| 3/22 | 1,718 | 1,725 | 1,682 | 1,697 | -10 | -0.6 | 80,200 |
| 3/15 | 1,664 | 1,717 | 1,645 | 1,707 | +40 | +2.4 | 115,700 |
| 3/8 | 1,668 | 1,678 | 1,635 | 1,667 | -1 | -0.1 | 149,700 |
| 3/1 | 1,619 | 1,674 | 1,606 | 1,668 | +57 | +3.5 | 179,700 |
| 2/22 | 1,575 | 1,612 | 1,564 | 1,611 | +33 | +2.1 | 83,600 |
| 2/16 | 1,597 | 1,605 | 1,577 | 1,578 | -20 | -1.3 | 95,800 |
| 2/9 | 1,590 | 1,608 | 1,588 | 1,598 | +6 | +0.4 | 155,600 |
| 2/2 | 1,576 | 1,596 | 1,572 | 1,592 | +20 | +1.3 | 130,100 |
| 1/26 | 1,591 | 1,599 | 1,562 | 1,572 | -18 | -1.1 | 115,500 |
| 1/19 | 1,580 | 1,599 | 1,574 | 1,590 | +4 | +0.3 | 161,900 |
| 1/12 | 1,526 | 1,593 | 1,519 | 1,586 | +63 | +4.1 | 233,200 |
| 1/5 | 1,520 | 1,549 | 1,509 | 1,523 | -2 | -0.1 | 123,800 |
| 12/29 | 1,534 | 1,534 | 1,490 | 1,525 | 0 | 0.0 | 1,034,800 |
| 12/22 | 1,520 | 1,526 | 1,508 | 1,525 | -2 | -0.1 | 245,900 |
| 12/15 | 1,548 | 1,568 | 1,527 | 1,527 | -15 | -1.0 | 210,700 |
| 12/8 | 1,574 | 1,588 | 1,539 | 1,542 | -28 | -1.8 | 304,300 |
| 12/1 | 1,570 | 1,585 | 1,562 | 1,570 | 0 | 0.0 | 174,800 |
| 11/24 | 1,568 | 1,575 | 1,555 | 1,570 | +6 | +0.4 | 128,500 |
| 11/17 | 1,547 | 1,572 | 1,540 | 1,564 | +22 | +1.4 | 136,600 |
| 11/10 | 1,533 | 1,547 | 1,518 | 1,542 | +23 | +1.5 | 187,700 |
| 11/2 | 1,475 | 1,526 | 1,460 | 1,519 | +38 | +2.6 | 185,300 |
| 10/27 | 1,493 | 1,496 | 1,451 | 1,481 | -12 | -0.8 | 277,200 |
| 10/20 | 1,501 | 1,511 | 1,480 | 1,493 | -18 | -1.2 | 233,800 |
| 10/13 | 1,505 | 1,526 | 1,502 | 1,511 | +20 | +1.3 | 177,800 |
| 10/6 | 1,515 | 1,528 | 1,464 | 1,491 | -23 | -1.5 | 383,900 |
▶︎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