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
2016/12/30 2,642 2,642 2,593 2,627 25,100
2016/12/29 2,672 2,672 2,627 2,643 26,800
2016/12/28 2,660 2,698 2,626 2,687 15,700
2016/12/27 2,708 2,718 2,671 2,674 16,800
2016/12/26 2,757 2,762 2,694 2,719 24,100
2016/12/22 2,731 2,778 2,713 2,756 41,900
2016/12/21 2,737 2,739 2,711 2,729 15,800
2016/12/20 2,725 2,748 2,707 2,722 19,400
2016/12/19 2,729 2,734 2,696 2,734 17,200
2016/12/16 2,686 2,738 2,678 2,717 38,000
2016/12/15 2,692 2,713 2,678 2,686 22,500
2016/12/14 2,722 2,722 2,674 2,681 10,700
2016/12/13 2,639 2,716 2,634 2,702 28,800
2016/12/12 2,643 2,657 2,611 2,625 19,600
2016/12/09 2,608 2,658 2,605 2,657 34,500
2016/12/08 2,658 2,670 2,635 2,657 18,200
2016/12/07 2,600 2,634 2,589 2,618 15,700
2016/12/06 2,627 2,628 2,572 2,582 20,300
2016/12/05 2,618 2,632 2,586 2,589 11,900
2016/12/02 2,651 2,696 2,625 2,637 12,800
2016/12/01 2,705 2,721 2,659 2,676 18,900
2016/11/30 2,680 2,685 2,646 2,661 23,100
2016/11/29 2,683 2,692 2,669 2,688 15,700
2016/11/28 2,696 2,710 2,673 2,700 15,200
2016/11/25 2,693 2,733 2,673 2,696 16,000
2016/11/24 2,738 2,738 2,682 2,691 8,900
2016/11/22 2,709 2,715 2,691 2,707 13,800
2016/11/21 2,688 2,730 2,688 2,709 9,900
2016/11/18 2,675 2,705 2,669 2,688 34,700
2016/11/17 2,618 2,668 2,617 2,665 19,600
2016/11/16 2,655 2,660 2,603 2,653 14,400
2016/11/15 2,615 2,646 2,598 2,627 28,400
2016/11/14 2,608 2,627 2,577 2,613 14,400
2016/11/11 2,610 2,635 2,536 2,564 22,700
2016/11/10 2,551 2,609 2,545 2,583 25,900
2016/11/09 2,592 2,615 2,401 2,401 21,300
2016/11/08 2,608 2,633 2,559 2,576 9,400
2016/11/07 2,584 2,614 2,554 2,608 9,400
2016/11/04 2,558 2,585 2,522 2,534 15,600
2016/11/02 2,650 2,650 2,600 2,610 12,800
2016/11/01 2,692 2,701 2,667 2,689 12,700
2016/10/31 2,700 2,712 2,692 2,703 13,000
2016/10/28 2,721 2,726 2,684 2,706 35,600
2016/10/27 2,697 2,705 2,677 2,697 12,900
2016/10/26 2,713 2,734 2,687 2,695 22,800
2016/10/25 2,715 2,736 2,707 2,713 23,500
2016/10/24 2,691 2,742 2,691 2,721 11,000
2016/10/21 2,740 2,750 2,703 2,710 9,700
2016/10/20 2,696 2,787 2,665 2,744 76,000
2016/10/19 2,651 2,669 2,620 2,665 7,800
2016/10/18 2,650 2,676 2,649 2,670 9,100
2016/10/17 2,665 2,687 2,625 2,650 11,000
2016/10/14 2,650 2,688 2,642 2,671 14,300
2016/10/13 2,650 2,683 2,630 2,678 15,700
2016/10/12 2,654 2,714 2,650 2,662 20,300
2016/10/11 2,708 2,758 2,629 2,702 13,900
2016/10/07 2,719 2,727 2,700 2,708 3,800
2016/10/06 2,741 2,759 2,725 2,748 13,700
2016/10/05 2,731 2,731 2,675 2,710 17,100
2016/10/04 2,682 2,699 2,655 2,688 13,100
2016/10/03 2,690 2,719 2,625 2,666 12,600
2016/09/30 2,677 2,696 2,624 2,640 17,300
2016/09/29 2,703 2,750 2,703 2,745 14,800
2016/09/28 2,695 2,730 2,646 2,703 41,000
2016/09/27 2,600 2,700 2,559 2,700 30,300
2016/09/26 2,683 2,683 2,582 2,605 21,500
2016/09/23 2,695 2,700 2,637 2,683 32,600
2016/09/21 2,564 2,694 2,564 2,694 24,200
2016/09/20 2,589 2,600 2,543 2,576 12,200
2016/09/16 2,582 2,608 2,570 2,599 16,200
2016/09/15 2,546 2,546 2,512 2,536 6,500
2016/09/14 2,504 2,570 2,504 2,554 7,300
2016/09/13 2,550 2,550 2,501 2,512 7,700
2016/09/12 2,493 2,536 2,493 2,523 9,300
2016/09/09 2,600 2,600 2,541 2,541 22,400
2016/09/08 2,600 2,602 2,563 2,597 11,500
2016/09/07 2,559 2,610 2,549 2,600 20,100
2016/09/06 2,528 2,581 2,497 2,560 9,600
2016/09/05 2,515 2,549 2,464 2,491 11,900
2016/09/02 2,493 2,515 2,479 2,513 7,800
2016/09/01 2,471 2,497 2,471 2,494 6,600
2016/08/31 2,440 2,465 2,420 2,465 7,900
2016/08/30 2,438 2,438 2,394 2,400 4,800
2016/08/29 2,443 2,444 2,401 2,438 8,500
2016/08/26 2,403 2,415 2,376 2,381 17,200
2016/08/25 2,384 2,412 2,376 2,403 6,200
2016/08/24 2,390 2,398 2,358 2,383 3,800
2016/08/23 2,395 2,432 2,366 2,369 15,300
2016/08/22 2,385 2,435 2,370 2,419 9,600
2016/08/19 2,359 2,387 2,338 2,353 15,600
2016/08/18 2,390 2,418 2,356 2,359 13,700
2016/08/17 2,450 2,487 2,384 2,407 26,800
2016/08/16 2,566 2,566 2,450 2,450 19,100
2016/08/15 2,574 2,577 2,566 2,566 3,300
2016/08/12 2,566 2,594 2,566 2,574 9,400
2016/08/10 2,502 2,543 2,482 2,540 6,200
2016/08/09 2,466 2,513 2,466 2,502 9,500
2016/08/08 2,505 2,505 2,458 2,473 8,200
2016/08/05 2,544 2,564 2,476 2,478 12,800
2016/08/04 2,600 2,600 2,489 2,502 18,000
2016/08/03 2,520 2,620 2,520 2,596 32,500
2016/08/02 2,557 2,619 2,557 2,580 11,600
2016/08/01 2,581 2,590 2,520 2,585 17,600
2016/07/29 2,582 2,631 2,560 2,618 26,500
2016/07/28 2,571 2,596 2,551 2,582 14,400
2016/07/27 2,574 2,617 2,568 2,586 40,000
2016/07/26 2,585 2,603 2,540 2,541 28,400
2016/07/25 2,567 2,610 2,567 2,585 9,500
2016/07/22 2,577 2,624 2,577 2,589 8,400
2016/07/21 2,625 2,625 2,604 2,620 20,200
2016/07/20 2,639 2,639 2,613 2,625 20,600
2016/07/19 2,650 2,678 2,626 2,639 15,400
2016/07/15 2,625 2,639 2,607 2,625 24,800
2016/07/14 2,625 2,636 2,613 2,617 21,400
2016/07/13 2,648 2,648 2,591 2,604 22,800
2016/07/12 2,601 2,632 2,587 2,602 38,800
2016/07/11 2,434 2,597 2,434 2,581 26,500
2016/07/08 2,460 2,460 2,424 2,424 17,700
2016/07/07 2,398 2,445 2,398 2,410 13,500
2016/07/06 2,454 2,454 2,373 2,410 25,400
2016/07/05 2,500 2,512 2,477 2,498 8,700
2016/07/04 2,438 2,497 2,438 2,489 9,100
2016/07/01 2,500 2,510 2,461 2,483 12,300
2016/06/30 2,552 2,584 2,474 2,474 12,200
2016/06/29 2,502 2,550 2,492 2,513 17,000
2016/06/28 2,470 2,533 2,461 2,471 33,700
2016/06/27 2,382 2,481 2,382 2,470 23,300
2016/06/24 2,543 2,565 2,320 2,341 25,500
2016/06/23 2,528 2,573 2,491 2,551 17,500
2016/06/22 2,489 2,510 2,477 2,500 13,700
2016/06/21 2,442 2,526 2,442 2,506 15,900
2016/06/20 2,500 2,516 2,431 2,485 17,800
2016/06/17 2,463 2,500 2,440 2,476 15,000
2016/06/16 2,508 2,530 2,434 2,434 18,900
2016/06/15 2,514 2,578 2,514 2,521 10,900
2016/06/14 2,593 2,633 2,533 2,537 12,300
2016/06/13 2,700 2,700 2,600 2,603 24,800
2016/06/10 2,709 2,780 2,638 2,700 72,100
2016/06/09 2,790 2,815 2,750 2,757 52,100
2016/06/08 2,651 2,840 2,554 2,830 72,900
2016/06/07 2,682 2,692 2,636 2,670 10,800
2016/06/06 2,553 2,656 2,553 2,651 14,200
2016/06/03 2,552 2,605 2,546 2,578 7,100
2016/06/02 2,597 2,652 2,552 2,553 7,900
2016/06/01 2,636 2,666 2,624 2,640 8,000
2016/05/31 2,650 2,665 2,633 2,650 25,400
2016/05/30 2,627 2,700 2,623 2,682 7,400
2016/05/27 2,649 2,653 2,625 2,633 14,600
2016/05/26 2,617 2,648 2,617 2,642 8,800
2016/05/25 2,599 2,630 2,581 2,616 9,800
2016/05/24 2,575 2,584 2,547 2,547 5,300
2016/05/23 2,523 2,585 2,507 2,584 10,200
2016/05/20 2,505 2,592 2,505 2,546 11,000
2016/05/19 2,563 2,563 2,480 2,522 9,000
2016/05/18 2,568 2,568 2,493 2,525 9,300
2016/05/17 2,526 2,575 2,510 2,570 11,400
2016/05/16 2,457 2,514 2,457 2,486 10,500
2016/05/13 2,473 2,505 2,435 2,436 18,900
2016/05/12 2,502 2,510 2,457 2,461 29,800
2016/05/11 2,624 2,624 2,516 2,561 10,300
2016/05/10 2,428 2,593 2,415 2,585 33,200
2016/05/09 2,445 2,445 2,392 2,412 9,600
2016/05/06 2,469 2,480 2,377 2,395 25,700
2016/05/02 2,456 2,500 2,425 2,441 20,700
2016/04/28 2,700 2,739 2,544 2,559 20,800
2016/04/27 2,639 2,669 2,611 2,644 14,100
2016/04/26 2,627 2,663 2,597 2,615 12,600
2016/04/25 2,608 2,645 2,593 2,627 10,800
2016/04/22 2,631 2,631 2,544 2,601 18,700
2016/04/21 2,640 2,645 2,583 2,634 19,700
2016/04/20 2,567 2,609 2,528 2,540 19,500
2016/04/19 2,544 2,551 2,511 2,547 12,100
2016/04/18 2,492 2,524 2,464 2,466 18,200
2016/04/15 2,627 2,627 2,565 2,570 10,800
2016/04/14 2,560 2,631 2,499 2,628 32,800
2016/04/13 2,500 2,507 2,475 2,497 4,800
2016/04/12 2,442 2,513 2,442 2,475 9,600
2016/04/11 2,436 2,488 2,432 2,461 15,100
2016/04/08 2,438 2,513 2,436 2,446 18,800
2016/04/07 2,484 2,520 2,484 2,488 5,200
2016/04/06 2,465 2,546 2,449 2,513 18,700
2016/04/05 2,574 2,574 2,456 2,458 24,300
2016/04/04 2,515 2,605 2,515 2,604 18,100
2016/04/01 2,653 2,653 2,481 2,487 37,500
2016/03/31 2,668 2,700 2,606 2,608 16,000
2016/03/30 2,693 2,712 2,650 2,668 27,400
2016/03/29 2,661 2,719 2,660 2,693 29,200
2016/03/28 2,551 2,660 2,551 2,660 22,700
2016/03/25 2,589 2,619 2,541 2,551 17,800
2016/03/24 2,633 2,650 2,584 2,587 13,500
2016/03/23 2,650 2,651 2,628 2,649 13,700
2016/03/22 2,650 2,656 2,634 2,650 29,100
2016/03/18 2,621 2,654 2,588 2,654 23,800
2016/03/17 2,650 2,656 2,618 2,619 26,500
2016/03/16 2,609 2,645 2,599 2,627 9,700
2016/03/15 2,647 2,657 2,615 2,631 35,800
2016/03/14 2,685 2,700 2,637 2,649 36,900
2016/03/11 2,598 2,698 2,580 2,669 50,800
2016/03/10 2,483 2,599 2,483 2,587 21,400
2016/03/09 2,402 2,453 2,402 2,435 13,800
2016/03/08 2,490 2,523 2,383 2,402 37,000
2016/03/07 2,538 2,568 2,505 2,507 10,100
2016/03/04 2,561 2,561 2,485 2,538 14,500
2016/03/03 2,557 2,600 2,529 2,561 14,100
2016/03/02 2,540 2,599 2,519 2,569 29,600
2016/03/01 2,419 2,506 2,400 2,477 19,900
2016/02/29 2,600 2,632 2,410 2,418 21,500
2016/02/26 2,648 2,700 2,567 2,577 25,400
2016/02/25 2,552 2,670 2,552 2,648 21,000
2016/02/24 2,456 2,629 2,456 2,563 28,800
2016/02/23 2,490 2,525 2,448 2,506 12,900
2016/02/22 2,446 2,507 2,444 2,490 8,400
2016/02/19 2,470 2,511 2,442 2,481 12,100
2016/02/18 2,509 2,553 2,489 2,511 8,800
2016/02/17 2,494 2,554 2,423 2,447 15,900
2016/02/16 2,508 2,666 2,458 2,498 23,200
2016/02/15 2,395 2,559 2,345 2,545 19,300
2016/02/12 2,351 2,478 2,340 2,345 28,100
2016/02/10 2,499 2,503 2,393 2,401 19,900
2016/02/09 2,392 2,445 2,392 2,399 15,300
2016/02/08 2,406 2,512 2,406 2,504 8,700
2016/02/05 2,410 2,477 2,410 2,450 12,400
2016/02/04 2,472 2,522 2,408 2,417 15,500
2016/02/03 2,545 2,565 2,500 2,522 13,400
2016/02/02 2,614 2,637 2,558 2,620 18,800
2016/02/01 2,491 2,594 2,486 2,590 21,400
2016/01/29 2,390 2,490 2,371 2,458 24,900
2016/01/28 2,428 2,477 2,418 2,426 16,500
2016/01/27 2,413 2,462 2,413 2,444 14,300
2016/01/26 2,480 2,480 2,377 2,378 18,500
2016/01/25 2,496 2,521 2,466 2,480 16,800
2016/01/22 2,413 2,459 2,380 2,446 23,300
2016/01/21 2,315 2,443 2,315 2,330 34,900
2016/01/20 2,422 2,444 2,358 2,358 16,700
2016/01/19 2,481 2,513 2,447 2,449 12,000
2016/01/18 2,496 2,508 2,460 2,481 10,500
2016/01/15 2,539 2,590 2,488 2,497 20,400
2016/01/14 2,468 2,520 2,465 2,493 20,500
2016/01/13 2,411 2,575 2,411 2,562 17,100
2016/01/12 2,414 2,480 2,406 2,406 26,000
2016/01/08 2,576 2,600 2,505 2,514 24,200
2016/01/07 2,640 2,663 2,562 2,600 23,000
2016/01/06 2,690 2,711 2,608 2,643 23,100
2016/01/05 2,737 2,771 2,690 2,690 17,300
2016/01/04 2,879 2,905 2,738 2,742 17,800

このページの先頭へ