株価 前澤化成工業 Maezawa Kasei Industries (7925)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 1,080 | 1,120 | 1,080 | 1,105 | 6.2 | 1.28% | 4.18 | 198.24 | 76.67 | 1,096 | 1,067 |
| 2008/08/07 | 1,129 | 1,129 | 1,087 | 1,091 | 8 | -2.59% | 3.11 | 175.87 | 78.33 | 1,090 | 1,064 |
| 2008/08/06 | 1,094 | 1,120 | 1,085 | 1,120 | 16.4 | 3.42% | 5.98 | 169.17 | 83.33 | 1,092 | 1,061 |
| 2008/08/05 | 1,071 | 1,093 | 1,071 | 1,083 | 7.5 | 0.19% | 2.68 | 132.88 | 31.67 | 1,082 | 1,056 |
| 2008/08/04 | 1,077 | 1,094 | 1,077 | 1,081 | 9.1 | 0.37% | 2.54 | 115.28 | 38.33 | 1,074 | 1,054 |
| 2008/08/01 | 1,098 | 1,118 | 1,066 | 1,077 | 8.1 | -2.00% | 2.17 | 100.22 | 38.33 | 1,066 | 1,052 |
| 2008/07/31 | 1,090 | 1,100 | 1,077 | 1,099 | 13.5 | 2.42% | 4.25 | 109.66 | 50.00 | 1,065 | 1,050 |
| 2008/07/30 | 1,040 | 1,073 | 1,040 | 1,073 | 12.7 | 2.98% | 1.98 | 114.53 | 18.33 | 1,062 | 1,048 |
| 2008/07/29 | 1,032 | 1,046 | 1,032 | 1,042 | 8.8 | -0.10% | -0.86 | 112.09 | -8.33 | 1,059 | 1,047 |
| 2008/07/28 | 1,072 | 1,072 | 1,040 | 1,043 | 7.4 | -2.43% | -0.78 | 111.57 | 36.67 | 1,060 | 1,048 |
| 2008/07/25 | 1,070 | 1,090 | 1,060 | 1,069 | 6.4 | -1.47% | 1.67 | 103.55 | 66.67 | 1,059 | 1,049 |
| 2008/07/24 | 1,082 | 1,090 | 1,070 | 1,085 | 12.6 | 2.65% | 3.09 | 82.25 | 40.00 | 1,056 | 1,050 |
| 2008/07/23 | 1,048 | 1,083 | 1,048 | 1,057 | 16.5 | 0.96% | 0.41 | 82.02 | 21.67 | 1,049 | 1,049 |
| 2008/07/22 | 1,057 | 1,057 | 1,041 | 1,047 | 14.3 | 0.96% | -0.71 | 64.82 | 26.67 | 1,045 | 1,049 |
| 2008/07/18 | 1,043 | 1,050 | 1,035 | 1,037 | 10.6 | -1.89% | -1.85 | 66.73 | 43.33 | 1,044 | 1,049 |
| 2008/07/17 | 1,064 | 1,070 | 1,046 | 1,057 | 7.6 | 0.86% | -0.25 | 62.00 | 38.33 | 1,047 | 1,049 |
| 2008/07/16 | 1,040 | 1,059 | 1,040 | 1,048 | 7.7 | 0.87% | -1.28 | 78.56 | 18.33 | 1,044 | 1,049 |
| 2008/07/15 | 1,036 | 1,052 | 1,027 | 1,039 | 10.2 | -0.19% | -2.37 | 71.82 | 23.33 | 1,041 | 1,051 |
| 2008/07/14 | 1,051 | 1,066 | 1,036 | 1,041 | 14.3 | -0.86% | -2.48 | 72.18 | 35.00 | 1,039 | 1,054 |
| 2008/07/11 | 1,051 | 1,053 | 1,036 | 1,050 | 6.2 | 0.48% | -2.15 | 69.52 | -11.67 | 1,040 | 1,057 |
| 2008/07/10 | 1,050 | 1,070 | 1,045 | 1,045 | 21.2 | 1.46% | -3.06 | 73.12 | -58.33 | 1,038 | 1,059 |
| 2008/07/09 | 1,038 | 1,051 | 1,030 | 1,030 | 10.7 | 0.00% | -4.87 | 65.74 | -88.33 | 1,037 | 1,063 |
| 2008/07/08 | 1,048 | 1,048 | 1,025 | 1,030 | 9.1 | -1.81% | -5.20 | 69.64 | -88.33 | 1,039 | 1,067 |
| 2008/07/07 | 1,047 | 1,057 | 1,045 | 1,049 | 8.5 | 0.87% | -3.86 | 68.09 | -86.67 | 1,044 | 1,071 |
| 2008/07/04 | 1,040 | 1,044 | 1,029 | 1,040 | 9.6 | 0.19% | -5.04 | 60.59 | -71.67 | 1,048 | 1,075 |
| 2008/07/03 | 1,040 | 1,043 | 1,031 | 1,038 | 7.7 | -0.19% | -5.43 | 63.31 | -38.33 | 1,054 | 1,082 |
| 2008/07/02 | 1,058 | 1,058 | 1,035 | 1,040 | 11.8 | -1.61% | -5.35 | 71.36 | 6.67 | 1,062 | 1,089 |
| 2008/07/01 | 1,054 | 1,069 | 1,051 | 1,057 | 14.9 | -0.94% | -3.99 | 71.24 | 56.67 | 1,069 | 1,096 |
| 2008/06/30 | 1,060 | 1,080 | 1,052 | 1,067 | 11 | -0.09% | -3.22 | 72.49 | 13.33 | 1,068 | 1,099 |
| 2008/06/27 | 1,075 | 1,075 | 1,050 | 1,068 | 9.8 | -1.02% | -3.31 | 70.87 | -21.67 | 1,063 | 1,103 |
| 2008/06/26 | 1,077 | 1,097 | 1,077 | 1,079 | 3.9 | 0.09% | -2.63 | 67.95 | -51.67 | 1,059 | 1,108 |
| 2008/06/25 | 1,061 | 1,078 | 1,041 | 1,078 | 19.7 | 2.86% | -3.03 | 63.36 | -75.00 | 1,053 | 1,109 |
| 2008/06/24 | 1,043 | 1,063 | 1,037 | 1,048 | 9.6 | 0.48% | -6.16 | 53.03 | -91.67 | 1,056 | 1,109 |
| 2008/06/23 | 1,040 | 1,061 | 1,036 | 1,043 | 9.4 | -0.38% | -7.15 | 47.89 | -95.00 | 1,065 | 1,111 |
| 2008/06/20 | 1,069 | 1,069 | 1,032 | 1,047 | 17.3 | -0.19% | -7.33 | 54.68 | -91.67 | 1,077 | 1,114 |
| 2008/06/19 | 1,093 | 1,097 | 1,020 | 1,049 | 42.1 | -4.29% | -7.67 | 53.94 | -91.67 | 1,087 | 1,117 |
| 2008/06/18 | 1,096 | 1,109 | 1,091 | 1,096 | 12.2 | 0.46% | -3.98 | 76.97 | -91.67 | 1,101 | 1,123 |
| 2008/06/17 | 1,095 | 1,104 | 1,091 | 1,091 | 20.6 | -1.09% | -4.50 | 88.22 | -91.67 | 1,104 | 1,127 |
| 2008/06/16 | 1,113 | 1,115 | 1,090 | 1,103 | 18 | 0.27% | -3.53 | 102.96 | -86.67 | 1,109 | 1,133 |
| 2008/06/13 | 1,100 | 1,115 | 1,095 | 1,100 | 25.4 | -1.61% | -3.85 | 84.43 | -78.33 | 1,113 | 1,138 |
| 2008/06/12 | 1,105 | 1,128 | 1,100 | 1,118 | 42.2 | 0.90% | -2.41 | 86.16 | -63.33 | 1,130 | 1,144 |
| 2008/06/11 | 1,105 | 1,129 | 1,103 | 1,108 | 8.9 | -0.81% | -3.37 | 60.63 | -48.33 | 1,142 | 1,149 |
| 2008/06/10 | 1,143 | 1,143 | 1,104 | 1,117 | 9.1 | -0.53% | -2.87 | 53.48 | 11.67 | 1,154 | 1,153 |
| 2008/06/09 | 1,161 | 1,161 | 1,123 | 1,123 | 22.6 | -5.23% | -2.55 | 58.63 | 58.33 | 1,156 | 1,153 |
| 2008/06/06 | 1,179 | 1,186 | 1,152 | 1,185 | 14.3 | 0.59% | 2.59 | 62.04 | 91.67 | 1,162 | 1,152 |
| 2008/06/05 | 1,161 | 1,178 | 1,155 | 1,178 | 4.6 | 0.86% | 1.92 | 53.42 | 86.67 | 1,156 | 1,149 |
| 2008/06/04 | 1,140 | 1,170 | 1,133 | 1,168 | 10.4 | 3.36% | 1.10 | 56.36 | 70.00 | 1,140 | 1,147 |
| 2008/06/03 | 1,151 | 1,163 | 1,126 | 1,130 | 14.1 | -1.65% | -2.14 | 58.25 | 10.00 | 1,121 | 1,146 |
| 2008/06/02 | 1,150 | 1,160 | 1,139 | 1,149 | 13.8 | -0.52% | -0.60 | 59.28 | -31.67 | 1,114 | 1,150 |
| 2008/05/30 | 1,142 | 1,160 | 1,140 | 1,155 | 16.1 | 4.81% | -0.14 | 60.26 | -65.00 | 1,104 | 1,151 |
| 2008/05/29 | 1,074 | 1,116 | 1,074 | 1,102 | 13.7 | 2.99% | -4.79 | 52.19 | -90.00 | 1,097 | 1,153 |
| 2008/05/28 | 1,095 | 1,104 | 1,070 | 1,070 | 12.2 | -2.37% | -7.80 | 44.12 | -98.33 | 1,108 | 1,158 |
| 2008/05/27 | 1,101 | 1,106 | 1,077 | 1,096 | 10.9 | -0.09% | -6.02 | 42.58 | -95.00 | 1,129 | 1,163 |
| 2008/05/26 | 1,115 | 1,116 | 1,093 | 1,097 | 16.2 | -2.23% | -6.19 | 48.75 | -78.33 | 1,152 | 1,165 |
| 2008/05/23 | 1,159 | 1,159 | 1,122 | 1,122 | 19.8 | -3.19% | -4.21 | 58.20 | -31.67 | 1,176 | 1,169 |
| 2008/05/22 | 1,173 | 1,173 | 1,138 | 1,159 | 11.4 | -1.11% | -1.07 | 69.72 | 28.33 | 1,194 | 1,171 |
| 2008/05/21 | 1,204 | 1,210 | 1,165 | 1,172 | 12.3 | -3.14% | 0.06 | 68.90 | 61.67 | 1,205 | 1,172 |
| 2008/05/20 | 1,220 | 1,224 | 1,202 | 1,210 | 8.5 | -0.74% | 3.49 | 76.92 | 76.67 | 1,207 | 1,172 |
| 2008/05/19 | 1,191 | 1,222 | 1,191 | 1,219 | 13.5 | 0.66% | 4.48 | 77.32 | 70.00 | 1,189 | 1,173 |
| 2008/05/16 | 1,215 | 1,220 | 1,188 | 1,211 | 20.9 | -0.16% | 3.97 | 69.58 | 35.00 | 1,169 | 1,171 |
| 2008/05/15 | 1,189 | 1,219 | 1,180 | 1,213 | 29.5 | 2.45% | 4.23 | 72.48 | 3.33 | 1,151 | 1,168 |
| 2008/05/14 | 1,144 | 1,185 | 1,130 | 1,184 | 37.7 | 5.53% | 1.95 | 66.98 | -56.67 | 1,137 | 1,163 |
| 2008/05/13 | 1,116 | 1,139 | 1,113 | 1,122 | 12.2 | 0.45% | -3.32 | 50.39 | -93.33 | 1,129 | 1,162 |
| 2008/05/12 | 1,119 | 1,130 | 1,107 | 1,117 | 23.9 | -0.27% | 42.88 | -81.67 | 1,143 | 1,161 | |
| 2008/05/09 | 1,133 | 1,156 | 1,112 | 1,120 | 20.8 | -1.93% | -56.67 | 1,155 | 1,163 | ||
| 2008/05/08 | 1,133 | 1,198 | 1,120 | 1,142 | 25.3 | -0.26% | -23.33 | 1,170 | 1,165 | ||
| 2008/05/07 | 1,175 | 1,190 | 1,138 | 1,145 | 42.4 | -4.18% | 18.33 | 1,182 | 1,168 | ||
| 2008/05/02 | 1,196 | 1,196 | 1,182 | 1,195 | 9.3 | 1.53% | 50.00 | 1,187 | 1,168 | ||
| 2008/05/01 | 1,175 | 1,195 | 1,175 | 1,177 | 7.5 | -1.51% | 20.00 | 1,178 | 1,166 | ||
| 2008/04/30 | 1,202 | 1,203 | 1,185 | 1,195 | 15.2 | -0.58% | -10.00 | 1,175 | 1,166 | ||
| 2008/04/28 | 1,169 | 1,203 | 1,168 | 1,202 | 12.7 | 3.09% | -36.67 | 1,169 | |||
| 2008/04/25 | 1,140 | 1,202 | 1,140 | 1,166 | 15.6 | 1.30% | -25.00 | 1,164 | |||
| 2008/04/24 | 1,150 | 1,165 | 1,132 | 1,151 | 9.3 | -1.12% | 11.67 | 1,167 | |||
| 2008/04/23 | 1,166 | 1,182 | 1,152 | 1,164 | 9.4 | -0.09% | 41.67 | 1,181 | |||
| 2008/04/22 | 1,157 | 1,177 | 1,150 | 1,165 | 10.3 | -1.02% | 66.67 | 1,184 | |||
| 2008/04/21 | 1,201 | 1,217 | 1,177 | 1,177 | 19.5 | -0.34% | 76.67 | 1,180 | |||
| 2008/04/18 | 1,239 | 1,239 | 1,167 | 1,181 | 22.9 | -3.12% | 61.67 | 1,170 | |||
| 2008/04/17 | 1,218 | 1,232 | 1,218 | 1,219 | 13.6 | 3.48% | 16.67 | 1,165 | |||
| 2008/04/16 | 1,151 | 1,187 | 1,151 | 1,178 | 18.5 | 2.52% | -16.67 | 1,144 | |||
| 2008/04/15 | 1,107 | 1,151 | 1,100 | 1,149 | 18.4 | 2.04% | -56.67 | 1,138 | |||
| 2008/04/14 | 1,100 | 1,126 | 1,100 | 1,126 | 14.5 | -2.43% | -58.33 | 1,142 | |||
| 2008/04/11 | 1,119 | 1,154 | 1,100 | 1,154 | 11.6 | 3.41% | -13.33 | 1,154 | |||
| 2008/04/10 | 1,148 | 1,153 | 1,112 | 1,116 | 7.2 | -2.79% | 1,153 | ||||
| 2008/04/09 | 1,179 | 1,180 | 1,135 | 1,148 | 8.3 | -1.63% | 1,162 | ||||
| 2008/04/08 | 1,206 | 1,206 | 1,153 | 1,167 | 10.6 | -1.60% | 1,165 | ||||
| 2008/04/07 | 1,169 | 1,195 | 1,157 | 1,186 | 15.9 | 3.22% | |||||
| 2008/04/04 | 1,161 | 1,161 | 1,138 | 1,149 | 6.5 | -1.20% | |||||
| 2008/04/03 | 1,155 | 1,173 | 1,148 | 1,163 | 16 | -0.09% | |||||
| 2008/04/02 | 1,149 | 1,180 | 1,130 | 1,164 | 14.1 | 3.10% | |||||
| 2008/04/01 | 1,097 | 1,160 | 1,086 | 1,129 | 16.7 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
