3,585円
前澤化成工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,363.0 | 1,367.0 | 1,357.0 | 1,367.0 | 1,367.0 | 28,100 |
| 2023/01/20 | 1,343.0 | 1,354.0 | 1,341.0 | 1,354.0 | 1,354.0 | 15,900 |
| 2023/01/19 | 1,345.0 | 1,349.0 | 1,343.0 | 1,343.0 | 1,343.0 | 13,800 |
| 2023/01/18 | 1,344.0 | 1,356.0 | 1,339.0 | 1,345.0 | 1,345.0 | 24,600 |
| 2023/01/17 | 1,340.0 | 1,344.0 | 1,337.0 | 1,340.0 | 1,340.0 | 17,900 |
| 2023/01/16 | 1,331.0 | 1,342.0 | 1,323.0 | 1,336.0 | 1,336.0 | 29,000 |
| 2023/01/13 | 1,340.0 | 1,348.0 | 1,338.0 | 1,341.0 | 1,341.0 | 39,600 |
| 2023/01/12 | 1,339.0 | 1,339.0 | 1,331.0 | 1,339.0 | 1,339.0 | 27,100 |
| 2023/01/11 | 1,336.0 | 1,341.0 | 1,332.0 | 1,339.0 | 1,339.0 | 36,900 |
| 2023/01/10 | 1,320.0 | 1,331.0 | 1,316.0 | 1,331.0 | 1,331.0 | 44,100 |
| 2023/01/06 | 1,303.0 | 1,316.0 | 1,300.0 | 1,315.0 | 1,315.0 | 28,000 |
| 2023/01/05 | 1,309.0 | 1,309.0 | 1,292.0 | 1,304.0 | 1,304.0 | 59,500 |
| 2023/01/04 | 1,317.0 | 1,322.0 | 1,308.0 | 1,309.0 | 1,309.0 | 48,100 |
| 2022/12/30 | 1,328.0 | 1,342.0 | 1,320.0 | 1,325.0 | 1,325.0 | 41,100 |
| 2022/12/29 | 1,314.0 | 1,329.0 | 1,302.0 | 1,325.0 | 1,325.0 | 236,900 |
| 2022/12/28 | 1,338.0 | 1,352.0 | 1,329.0 | 1,334.0 | 1,334.0 | 448,300 |
| 2022/12/27 | 1,360.0 | 1,366.0 | 1,346.0 | 1,358.0 | 1,358.0 | 151,800 |
| 2022/12/26 | 1,376.0 | 1,378.0 | 1,362.0 | 1,363.0 | 1,363.0 | 152,400 |
| 2022/12/23 | 1,360.0 | 1,376.0 | 1,360.0 | 1,376.0 | 1,376.0 | 25,100 |
| 2022/12/22 | 1,362.0 | 1,375.0 | 1,361.0 | 1,373.0 | 1,373.0 | 18,700 |
おすすめ条件でスクリーニングされた銘柄を見る
前澤化成工業の取引履歴を振り返りませんか？
前澤化成工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
