日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

長府製作所(5946)の株価時系列情報

長府製作所(5946)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,170 2,192 2,157 2,189 11,400
2024/04/17 2,183 2,186 2,155 2,175 26,700
2024/04/16 2,204 2,213 2,183 2,193 21,400
2024/04/15 2,200 2,229 2,190 2,229 12,500
2024/04/12 2,228 2,248 2,228 2,229 32,800
2024/04/11 2,203 2,225 2,191 2,216 13,900
2024/04/10 2,196 2,220 2,196 2,214 14,200
2024/04/09 2,206 2,230 2,196 2,206 15,600
2024/04/08 2,199 2,216 2,199 2,205 14,800
2024/04/05 2,184 2,199 2,165 2,199 20,600
2024/04/04 2,169 2,207 2,169 2,196 21,900
2024/04/03 2,165 2,196 2,161 2,180 29,200
2024/04/02 2,220 2,220 2,177 2,189 33,000
2024/04/01 2,208 2,220 2,191 2,204 35,000
2024/03/29 2,155 2,192 2,155 2,190 24,300
2024/03/28 2,182 2,190 2,142 2,153 20,400
2024/03/27 2,181 2,199 2,174 2,182 38,100
2024/03/26 2,154 2,180 2,150 2,167 24,800
2024/03/25 2,185 2,186 2,153 2,168 43,300
2024/03/22 2,230 2,230 2,198 2,203 21,900
2024/03/21 2,220 2,232 2,205 2,217 36,200
2024/03/19 2,190 2,207 2,185 2,204 32,700
2024/03/18 2,193 2,194 2,179 2,181 18,800
2024/03/15 2,170 2,194 2,165 2,189 24,200
2024/03/14 2,164 2,173 2,137 2,172 25,600
2024/03/13 2,159 2,163 2,138 2,152 23,700
2024/03/12 2,122 2,158 2,112 2,158 27,400
2024/03/11 2,144 2,145 2,106 2,129 24,800
2024/03/08 2,117 2,170 2,117 2,161 42,600
2024/03/07 2,136 2,139 2,115 2,123 26,200
2024/03/06 2,112 2,134 2,112 2,127 35,700
2024/03/05 2,101 2,119 2,101 2,110 22,900
2024/03/04 2,085 2,111 2,082 2,101 29,900
2024/03/01 2,070 2,088 2,070 2,081 13,100
2024/02/29 2,093 2,099 2,065 2,070 28,500
2024/02/28 2,086 2,127 2,080 2,091 33,100
2024/02/27 2,077 2,111 2,077 2,104 26,800
2024/02/26 2,091 2,107 2,077 2,077 31,300
2024/02/22 2,105 2,105 2,085 2,091 19,300
2024/02/21 2,081 2,105 2,081 2,105 14,600
2024/02/20 2,102 2,103 2,088 2,096 17,100
2024/02/19 2,088 2,104 2,086 2,103 15,600
2024/02/16 2,070 2,097 2,065 2,093 33,400
2024/02/15 2,052 2,073 2,048 2,070 35,000
2024/02/14 2,056 2,056 2,027 2,052 39,900
2024/02/13 2,047 2,067 2,046 2,067 61,500
2024/02/09 2,045 2,078 2,008 2,026 87,500
2024/02/08 2,116 2,116 2,077 2,095 64,600
2024/02/07 2,087 2,118 2,087 2,105 47,300
2024/02/06 2,130 2,130 2,099 2,102 36,600
2024/02/05 2,116 2,139 2,115 2,130 42,900
2024/02/02 2,105 2,119 2,101 2,103 29,300
2024/02/01 2,121 2,123 2,100 2,110 35,600
2024/01/31 2,099 2,120 2,091 2,120 32,400
2024/01/30 2,105 2,121 2,098 2,099 37,600
2024/01/29 2,081 2,103 2,075 2,099 47,700
2024/01/26 2,068 2,074 2,055 2,058 38,000
2024/01/25 2,053 2,075 2,053 2,068 26,300
2024/01/24 2,068 2,068 2,041 2,052 29,500
2024/01/23 2,077 2,087 2,063 2,069 26,100
2024/01/22 2,054 2,079 2,054 2,077 21,100
2024/01/19 2,050 2,059 2,044 2,054 26,700
2024/01/18 2,052 2,053 2,039 2,045 21,100
2024/01/17 2,053 2,076 2,048 2,048 39,500
2024/01/16 2,109 2,110 2,058 2,062 35,200
2024/01/15 2,080 2,116 2,078 2,100 27,700
2024/01/12 2,100 2,103 2,072 2,081 25,500
2024/01/11 2,090 2,103 2,084 2,094 54,200
2024/01/10 2,056 2,074 2,044 2,070 42,700
2024/01/09 2,058 2,064 2,040 2,048 35,300
2024/01/05 2,050 2,061 2,049 2,050 23,500
2024/01/04 2,021 2,038 2,011 2,038 24,700
2023/12/29 2,012 2,046 2,012 2,034 32,500
2023/12/28 1,985 2,028 1,977 2,022 93,200
2023/12/27 1,990 2,017 1,972 2,012 228,300
2023/12/26 1,992 2,013 1,986 2,007 95,500
2023/12/25 1,991 2,003 1,988 1,994 111,800
2023/12/22 2,001 2,009 1,981 1,992 105,600
2023/12/21 1,999 2,014 1,992 2,006 61,500
2023/12/20 2,022 2,033 2,016 2,016 37,500
2023/12/19 2,028 2,029 2,005 2,020 35,500
2023/12/18 2,018 2,026 2,004 2,018 50,500
2023/12/15 2,042 2,051 2,032 2,042 30,900
2023/12/14 2,053 2,053 2,030 2,040 30,400
2023/12/13 2,043 2,054 2,034 2,044 28,100
2023/12/12 2,047 2,047 2,028 2,037 23,500
2023/12/11 2,026 2,038 2,019 2,035 38,900
2023/12/08 2,031 2,040 1,992 2,000 103,400
2023/12/07 2,057 2,063 2,028 2,035 50,400
2023/12/06 2,048 2,082 2,044 2,071 39,000
2023/12/05 2,062 2,088 2,045 2,048 56,600
2023/12/04 2,094 2,094 2,060 2,073 38,900
2023/12/01 2,113 2,116 2,085 2,097 46,300
2023/11/30 2,107 2,116 2,101 2,102 43,900
2023/11/29 2,115 2,118 2,100 2,101 37,400
2023/11/28 2,108 2,115 2,090 2,115 41,800
2023/11/27 2,083 2,096 2,083 2,084 25,500
2023/11/24 2,080 2,087 2,074 2,079 27,200
2023/11/22 2,054 2,075 2,054 2,066 19,300
2023/11/21 2,059 2,061 2,041 2,054 34,300
2023/11/20 2,093 2,106 2,060 2,062 44,200
2023/11/17 2,065 2,093 2,065 2,093 30,100
2023/11/16 2,080 2,087 2,057 2,065 42,300
2023/11/15 2,096 2,103 2,081 2,081 39,000
2023/11/14 2,098 2,111 2,095 2,096 22,100
2023/11/13 2,140 2,146 2,098 2,098 25,700
2023/11/10 2,114 2,142 2,114 2,139 26,700
2023/11/09 2,126 2,139 2,112 2,134 25,800
2023/11/08 2,150 2,150 2,109 2,126 36,300
2023/11/07 2,165 2,165 2,143 2,150 29,600
2023/11/06 2,180 2,181 2,158 2,165 47,500
2023/11/02 2,168 2,188 2,135 2,152 28,300
2023/11/01 2,160 2,175 2,138 2,162 35,600
2023/10/31 2,104 2,140 2,102 2,140 24,000
2023/10/30 2,139 2,139 2,100 2,104 37,900
2023/10/27 2,114 2,145 2,114 2,145 25,000
2023/10/26 2,107 2,135 2,103 2,113 33,400
2023/10/25 2,125 2,135 2,106 2,107 27,200
2023/10/24 2,110 2,124 2,079 2,116 29,600
2023/10/23 2,105 2,132 2,105 2,111 29,800
2023/10/20 2,082 2,112 2,067 2,105 19,100
2023/10/19 2,098 2,105 2,085 2,091 19,500
2023/10/18 2,115 2,117 2,084 2,102 19,100
2023/10/17 2,100 2,123 2,099 2,107 18,700
2023/10/16 2,093 2,099 2,074 2,090 28,900
2023/10/13 2,115 2,119 2,092 2,095 22,800
2023/10/12 2,110 2,136 2,101 2,129 32,800
2023/10/11 2,114 2,115 2,090 2,110 36,000
2023/10/10 2,088 2,113 2,088 2,113 25,800
2023/10/06 2,059 2,085 2,059 2,078 24,800
2023/10/05 2,048 2,064 2,045 2,059 30,400
2023/10/04 2,011 2,040 2,005 2,021 42,500
2023/10/03 2,073 2,076 2,043 2,046 52,400
2023/10/02 2,096 2,114 2,073 2,073 47,600
2023/09/29 2,120 2,121 2,085 2,096 33,400
2023/09/28 2,119 2,123 2,100 2,108 34,500
2023/09/27 2,100 2,129 2,080 2,129 44,900
2023/09/26 2,120 2,120 2,101 2,109 24,500
2023/09/25 2,111 2,128 2,106 2,126 18,400
2023/09/22 2,100 2,109 2,081 2,098 32,500
2023/09/21 2,102 2,117 2,102 2,106 17,800
2023/09/20 2,126 2,136 2,102 2,102 35,500
2023/09/19 2,127 2,127 2,098 2,126 40,200
2023/09/15 2,117 2,136 2,104 2,127 69,200
2023/09/14 2,114 2,114 2,095 2,110 30,200
2023/09/13 2,124 2,129 2,100 2,105 38,700
2023/09/12 2,098 2,123 2,098 2,123 24,500
2023/09/11 2,112 2,132 2,080 2,089 73,500
2023/09/08 2,110 2,132 2,090 2,108 80,500
2023/09/07 2,155 2,156 2,132 2,133 41,300
2023/09/06 2,153 2,163 2,148 2,157 38,500
2023/09/05 2,175 2,186 2,137 2,151 71,900
2023/09/04 2,156 2,178 2,156 2,174 64,500
2023/09/01 2,157 2,168 2,150 2,155 37,500
2023/08/31 2,161 2,173 2,151 2,154 30,400
2023/08/30 2,172 2,179 2,147 2,155 55,200
2023/08/29 2,160 2,175 2,160 2,171 56,900
2023/08/28 2,124 2,158 2,124 2,155 50,400
2023/08/25 2,126 2,126 2,104 2,115 41,100
2023/08/24 2,144 2,148 2,123 2,139 40,600
2023/08/23 2,085 2,123 2,085 2,123 45,600
2023/08/22 2,080 2,082 2,058 2,082 33,300
2023/08/21 2,062 2,081 2,054 2,072 25,200
2023/08/18 2,064 2,083 2,055 2,062 38,200
2023/08/17 2,113 2,118 2,054 2,091 55,800
2023/08/16 2,135 2,143 2,103 2,112 52,800
2023/08/15 2,186 2,193 2,139 2,140 74,300
2023/08/14 2,109 2,197 2,101 2,169 203,200
2023/08/10 2,408 2,420 2,375 2,408 68,500
2023/08/09 2,397 2,424 2,371 2,420 39,500
2023/08/08 2,383 2,420 2,383 2,409 36,100
2023/08/07 2,374 2,395 2,349 2,381 45,400
2023/08/04 2,424 2,440 2,365 2,403 76,300
2023/08/03 2,480 2,480 2,433 2,445 54,900
2023/08/02 2,500 2,520 2,478 2,486 47,100
2023/08/01 2,518 2,527 2,495 2,517 49,700
2023/07/31 2,544 2,550 2,490 2,500 47,500
2023/07/28 2,498 2,507 2,461 2,482 100,600
2023/07/27 2,528 2,537 2,502 2,533 47,800
2023/07/26 2,550 2,552 2,522 2,528 42,200
2023/07/25 2,550 2,556 2,532 2,550 66,700
2023/07/24 2,500 2,542 2,491 2,530 77,500
2023/07/21 2,510 2,520 2,495 2,496 43,800
2023/07/20 2,521 2,521 2,494 2,498 35,600
2023/07/19 2,513 2,532 2,509 2,521 62,800
2023/07/18 2,485 2,509 2,481 2,509 31,800
2023/07/14 2,513 2,513 2,475 2,486 24,100
2023/07/13 2,514 2,521 2,472 2,493 44,500
2023/07/12 2,519 2,530 2,492 2,514 60,500
2023/07/11 2,500 2,533 2,498 2,506 51,100
2023/07/10 2,497 2,522 2,479 2,494 77,400
2023/07/07 2,500 2,526 2,494 2,500 67,700
2023/07/06 2,490 2,510 2,483 2,499 33,300
2023/07/05 2,493 2,512 2,476 2,497 37,600
2023/07/04 2,522 2,537 2,503 2,507 30,900
2023/07/03 2,534 2,550 2,516 2,534 63,400
2023/06/30 2,500 2,513 2,478 2,494 58,400
2023/06/29 2,493 2,532 2,454 2,499 90,800
2023/06/28 2,486 2,527 2,483 2,512 162,100
2023/06/27 2,479 2,483 2,442 2,472 45,000

このページの先頭へ