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
2015/12/30 2,888 2,946 2,872 2,887 28,800
2015/12/29 2,849 2,870 2,842 2,865 17,600
2015/12/28 2,757 2,859 2,757 2,849 9,000
2015/12/25 2,779 2,779 2,753 2,757 4,400
2015/12/24 2,822 2,822 2,779 2,780 6,100
2015/12/22 2,738 2,806 2,738 2,792 8,200
2015/12/21 2,783 2,801 2,724 2,748 14,100
2015/12/18 2,847 2,879 2,785 2,833 23,000
2015/12/17 2,827 2,857 2,795 2,845 23,900
2015/12/16 2,786 2,808 2,743 2,771 27,900
2015/12/15 2,821 2,832 2,780 2,786 21,600
2015/12/14 2,745 2,829 2,734 2,820 26,000
2015/12/11 2,828 2,833 2,768 2,795 58,100
2015/12/10 2,661 2,747 2,661 2,717 27,900
2015/12/09 2,731 2,758 2,680 2,681 17,800
2015/12/08 2,800 2,830 2,730 2,766 19,100
2015/12/07 2,720 2,797 2,720 2,789 20,500
2015/12/04 2,720 2,732 2,667 2,685 28,600
2015/12/03 2,757 2,775 2,742 2,749 16,000
2015/12/02 2,764 2,782 2,740 2,757 24,200
2015/12/01 2,750 2,750 2,719 2,749 8,400
2015/11/30 2,743 2,760 2,741 2,746 11,200
2015/11/27 2,739 2,768 2,720 2,742 23,400
2015/11/26 2,708 2,746 2,708 2,729 12,200
2015/11/25 2,725 2,742 2,692 2,702 15,600
2015/11/24 2,687 2,718 2,687 2,710 23,300
2015/11/20 2,700 2,704 2,649 2,687 19,000
2015/11/19 2,670 2,687 2,647 2,687 27,300
2015/11/18 2,675 2,681 2,623 2,623 11,500
2015/11/17 2,650 2,675 2,630 2,675 22,600
2015/11/16 2,558 2,617 2,558 2,615 8,300
2015/11/13 2,615 2,629 2,587 2,605 8,900
2015/11/12 2,607 2,627 2,585 2,622 15,300
2015/11/11 2,580 2,598 2,559 2,590 10,200
2015/11/10 2,574 2,599 2,568 2,580 10,500
2015/11/09 2,555 2,624 2,551 2,624 20,400
2015/11/06 2,545 2,556 2,440 2,535 14,700
2015/11/05 2,492 2,540 2,474 2,533 15,300
2015/11/04 2,539 2,567 2,458 2,472 30,100
2015/11/02 2,450 2,481 2,428 2,439 27,600
2015/10/30 2,447 2,545 2,441 2,522 18,700
2015/10/29 2,460 2,487 2,426 2,447 20,200
2015/10/28 2,486 2,486 2,416 2,434 10,000
2015/10/27 2,525 2,525 2,431 2,456 18,700
2015/10/26 2,517 2,541 2,505 2,517 17,500
2015/10/23 2,483 2,529 2,483 2,514 29,100
2015/10/22 2,386 2,465 2,386 2,433 16,300
2015/10/21 2,282 2,415 2,282 2,405 35,600
2015/10/20 2,303 2,303 2,267 2,279 9,400
2015/10/19 2,317 2,324 2,287 2,289 9,700
2015/10/16 2,315 2,369 2,312 2,317 26,100
2015/10/15 2,257 2,305 2,257 2,303 18,900
2015/10/14 2,290 2,303 2,251 2,254 23,000
2015/10/13 2,300 2,341 2,290 2,301 14,700
2015/10/09 2,286 2,306 2,279 2,300 26,200
2015/10/08 2,275 2,276 2,236 2,246 9,000
2015/10/07 2,248 2,283 2,240 2,275 12,900
2015/10/06 2,287 2,287 2,223 2,229 23,000
2015/10/05 2,289 2,290 2,240 2,249 9,800
2015/10/02 2,310 2,338 2,250 2,256 26,000
2015/10/01 2,334 2,348 2,320 2,324 18,700
2015/09/30 2,307 2,335 2,304 2,324 15,200
2015/09/29 2,286 2,286 2,223 2,260 41,500
2015/09/28 2,344 2,355 2,316 2,336 21,600
2015/09/25 2,241 2,347 2,241 2,344 65,400
2015/09/24 2,240 2,305 2,230 2,230 60,800
2015/09/18 2,329 2,334 2,303 2,312 43,900
2015/09/17 2,379 2,379 2,349 2,365 16,700
2015/09/16 2,353 2,353 2,308 2,329 10,800
2015/09/15 2,338 2,370 2,321 2,322 31,100
2015/09/14 2,332 2,347 2,311 2,311 22,700
2015/09/11 2,243 2,310 2,243 2,282 56,700
2015/09/10 2,346 2,383 2,290 2,343 23,000
2015/09/09 2,293 2,354 2,266 2,345 33,000
2015/09/08 2,317 2,348 2,200 2,215 21,800
2015/09/07 2,368 2,418 2,262 2,303 19,800
2015/09/04 2,437 2,437 2,351 2,368 17,800
2015/09/03 2,429 2,483 2,405 2,411 21,500
2015/09/02 2,470 2,474 2,411 2,426 15,900
2015/09/01 2,624 2,625 2,498 2,498 30,800
2015/08/31 2,559 2,626 2,547 2,624 20,300
2015/08/28 2,461 2,544 2,417 2,536 16,600
2015/08/27 2,417 2,450 2,400 2,411 26,000
2015/08/26 2,258 2,415 2,257 2,391 39,400
2015/08/25 2,228 2,380 2,228 2,257 30,700
2015/08/24 2,500 2,552 2,371 2,378 29,300
2015/08/21 2,630 2,682 2,560 2,560 20,200
2015/08/20 2,705 2,727 2,654 2,659 11,400
2015/08/19 2,794 2,794 2,727 2,729 8,400
2015/08/18 2,794 2,820 2,776 2,818 5,800
2015/08/17 2,799 2,805 2,777 2,793 7,300
2015/08/14 2,802 2,809 2,781 2,794 5,900
2015/08/13 2,782 2,823 2,780 2,802 10,700
2015/08/12 2,797 2,833 2,774 2,819 14,100
2015/08/11 2,817 2,817 2,781 2,803 15,600
2015/08/10 2,786 2,795 2,742 2,795 15,900
2015/08/07 2,732 2,767 2,730 2,755 11,100
2015/08/06 2,790 2,800 2,750 2,777 14,300
2015/08/05 2,735 2,788 2,705 2,765 14,800
2015/08/04 2,725 2,738 2,692 2,733 10,200
2015/08/03 2,698 2,757 2,698 2,752 12,100
2015/07/31 2,695 2,737 2,679 2,737 13,200
2015/07/30 2,679 2,715 2,676 2,680 11,200
2015/07/29 2,724 2,724 2,682 2,691 9,200
2015/07/28 2,689 2,741 2,664 2,724 20,800
2015/07/27 2,738 2,754 2,686 2,689 23,000
2015/07/24 2,747 2,753 2,727 2,738 12,900
2015/07/23 2,823 2,823 2,738 2,757 21,700
2015/07/22 2,758 2,781 2,758 2,765 22,800
2015/07/21 2,751 2,824 2,746 2,790 64,400
2015/07/17 2,970 2,970 2,910 2,951 17,700
2015/07/16 2,942 2,962 2,942 2,956 16,600
2015/07/15 2,882 2,944 2,874 2,942 26,200
2015/07/14 2,877 2,882 2,834 2,882 15,800
2015/07/13 2,772 2,826 2,740 2,810 13,500
2015/07/10 2,724 2,793 2,707 2,712 20,000
2015/07/09 2,710 2,741 2,687 2,723 15,800
2015/07/08 2,807 2,807 2,735 2,735 26,300
2015/07/07 2,809 2,842 2,800 2,829 11,200
2015/07/06 2,803 2,807 2,751 2,751 17,000
2015/07/03 2,866 2,874 2,845 2,850 4,400
2015/07/02 2,890 2,890 2,860 2,866 8,300
2015/07/01 2,876 2,890 2,871 2,877 6,600
2015/06/30 2,890 2,916 2,862 2,876 16,400
2015/06/29 2,896 2,930 2,896 2,896 13,600
2015/06/26 2,999 3,005 2,966 2,996 21,000
2015/06/25 2,981 3,020 2,981 3,005 12,500
2015/06/24 2,994 3,025 2,960 3,000 32,500
2015/06/23 2,953 2,986 2,952 2,978 18,300
2015/06/22 2,911 2,962 2,855 2,951 14,100
2015/06/19 2,956 2,956 2,913 2,923 10,200
2015/06/18 2,916 2,945 2,911 2,912 11,700
2015/06/17 2,911 2,933 2,911 2,925 17,300
2015/06/16 2,947 2,956 2,903 2,911 11,600
2015/06/15 2,960 2,982 2,953 2,965 7,100
2015/06/12 3,020 3,020 3,000 3,005 42,700
2015/06/11 2,975 2,993 2,956 2,990 18,500
2015/06/10 2,973 2,994 2,953 2,979 22,000
2015/06/09 2,967 2,985 2,918 2,937 13,800
2015/06/08 2,984 3,015 2,962 3,005 11,900
2015/06/05 2,981 2,991 2,971 2,984 16,900
2015/06/04 2,998 3,005 2,986 3,000 12,200
2015/06/03 2,990 3,005 2,961 2,998 17,200
2015/06/02 2,976 2,984 2,965 2,977 18,500
2015/06/01 2,990 3,020 2,990 3,010 14,200
2015/05/29 2,959 2,998 2,959 2,990 17,000
2015/05/28 2,988 2,997 2,952 2,961 10,100
2015/05/27 2,971 2,989 2,952 2,978 9,300
2015/05/26 2,978 2,990 2,966 2,971 9,900
2015/05/25 2,961 2,989 2,960 2,978 15,000
2015/05/22 2,971 2,971 2,930 2,942 6,900
2015/05/21 2,985 2,993 2,949 2,961 14,500
2015/05/20 2,983 2,990 2,963 2,985 14,900
2015/05/19 2,958 2,985 2,945 2,983 18,800
2015/05/18 2,928 2,950 2,922 2,950 18,500
2015/05/15 2,900 2,921 2,864 2,899 14,500
2015/05/14 2,870 2,910 2,838 2,876 18,400
2015/05/13 2,862 2,924 2,860 2,900 23,400
2015/05/12 2,854 2,884 2,854 2,881 15,200
2015/05/11 2,811 2,888 2,799 2,852 21,300
2015/05/08 2,771 2,804 2,754 2,761 15,700
2015/05/07 2,761 2,809 2,757 2,767 24,500
2015/05/01 2,850 2,867 2,750 2,806 22,100
2015/04/30 2,883 2,914 2,851 2,865 19,400
2015/04/28 2,930 2,938 2,890 2,909 16,300
2015/04/27 2,900 2,927 2,887 2,919 9,900
2015/04/24 2,890 2,912 2,886 2,887 10,200
2015/04/23 2,900 2,924 2,895 2,899 13,400
2015/04/22 2,861 2,913 2,861 2,900 12,500
2015/04/21 2,843 2,885 2,823 2,854 21,200
2015/04/20 2,857 2,875 2,843 2,858 10,400
2015/04/17 2,902 2,940 2,874 2,874 18,500
2015/04/16 2,941 2,950 2,915 2,947 9,600
2015/04/15 2,949 2,949 2,936 2,941 4,300
2015/04/14 2,955 2,955 2,934 2,949 3,900
2015/04/13 2,960 2,960 2,932 2,943 5,100
2015/04/10 2,970 2,970 2,932 2,960 23,300
2015/04/09 2,946 2,990 2,930 2,930 17,600
2015/04/08 2,977 2,977 2,920 2,929 13,700
2015/04/07 2,939 2,978 2,919 2,943 11,800
2015/04/06 2,961 2,962 2,930 2,938 2,800
2015/04/03 2,959 2,968 2,915 2,961 23,100
2015/04/02 2,936 2,961 2,913 2,923 25,800
2015/04/01 2,959 2,959 2,887 2,898 21,300
2015/03/31 3,000 3,010 2,951 2,970 23,200
2015/03/30 2,997 2,997 2,947 2,990 12,700
2015/03/27 2,977 3,005 2,950 3,000 45,100
2015/03/26 2,979 2,986 2,945 2,959 19,500
2015/03/25 2,971 2,980 2,958 2,979 8,300
2015/03/24 2,965 2,982 2,960 2,971 13,800
2015/03/23 2,990 3,005 2,990 2,999 16,900
2015/03/20 2,979 2,991 2,958 2,986 15,600
2015/03/19 2,993 3,005 2,979 2,979 13,900
2015/03/18 3,000 3,005 2,982 2,995 11,100
2015/03/17 3,000 3,010 2,990 2,991 14,700
2015/03/16 2,963 3,000 2,955 2,990 14,800
2015/03/13 3,000 3,010 2,983 2,996 52,100
2015/03/12 3,000 3,020 2,990 3,000 28,800
2015/03/11 2,982 3,010 2,975 2,993 12,200
2015/03/10 3,015 3,025 2,953 2,982 17,100
2015/03/09 3,010 3,050 2,971 3,015 8,600
2015/03/06 3,035 3,065 3,035 3,040 10,500
2015/03/05 3,025 3,050 3,020 3,035 8,500
2015/03/04 3,075 3,075 3,010 3,025 12,800
2015/03/03 3,070 3,090 3,040 3,055 7,400
2015/03/02 3,100 3,100 3,070 3,070 7,000
2015/02/27 3,095 3,130 3,015 3,100 30,600
2015/02/26 3,035 3,080 3,020 3,080 22,300
2015/02/25 3,050 3,050 3,025 3,035 10,500
2015/02/24 3,010 3,045 2,980 3,035 22,600
2015/02/23 3,030 3,050 3,005 3,005 11,900
2015/02/20 3,045 3,060 3,030 3,050 17,700
2015/02/19 3,015 3,060 3,005 3,050 25,700
2015/02/18 3,020 3,030 2,990 2,991 30,300
2015/02/17 2,965 3,005 2,965 2,999 13,600
2015/02/16 3,000 3,025 2,947 2,965 23,100
2015/02/13 2,999 3,020 2,935 2,984 18,900
2015/02/12 3,040 3,075 2,988 2,991 39,100
2015/02/10 3,010 3,015 2,993 3,015 7,200
2015/02/09 3,030 3,030 2,968 3,020 7,500
2015/02/06 2,979 3,005 2,973 2,996 9,900
2015/02/05 3,010 3,010 2,949 2,980 8,000
2015/02/04 2,915 3,010 2,877 3,010 18,600
2015/02/03 2,896 2,930 2,856 2,864 15,400
2015/02/02 2,927 2,995 2,887 2,896 11,500
2015/01/30 2,970 3,020 2,949 2,977 16,200
2015/01/29 2,978 3,010 2,955 2,979 10,400
2015/01/28 2,959 2,976 2,919 2,971 12,200
2015/01/27 2,900 2,959 2,900 2,959 10,700
2015/01/26 2,908 2,916 2,875 2,897 6,600
2015/01/23 2,908 2,912 2,890 2,908 6,100
2015/01/22 2,840 2,872 2,814 2,863 11,700
2015/01/21 2,978 2,978 2,850 2,861 11,900
2015/01/20 2,853 2,959 2,827 2,931 13,400
2015/01/19 2,867 2,868 2,827 2,835 8,200
2015/01/16 2,805 2,853 2,767 2,824 18,000
2015/01/15 2,833 2,953 2,821 2,884 14,100
2015/01/14 2,800 2,863 2,781 2,783 13,500
2015/01/13 2,890 2,890 2,780 2,823 17,600
2015/01/09 2,885 2,943 2,885 2,904 12,900
2015/01/08 2,861 2,919 2,857 2,885 8,600
2015/01/07 2,890 2,918 2,815 2,867 16,100
2015/01/06 2,987 3,015 2,902 2,902 23,800
2015/01/05 3,045 3,055 3,005 3,045 12,600

このページの先頭へ