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
2017/12/29 2,600 2,616 2,588 2,601 51,800
2017/12/28 2,575 2,587 2,573 2,583 43,700
2017/12/27 2,600 2,601 2,575 2,575 167,900
2017/12/26 2,633 2,644 2,621 2,622 269,600
2017/12/25 2,642 2,654 2,636 2,641 202,400
2017/12/22 2,657 2,671 2,637 2,639 109,900
2017/12/21 2,625 2,659 2,624 2,652 221,900
2017/12/20 2,624 2,633 2,624 2,626 75,800
2017/12/19 2,665 2,668 2,622 2,637 63,200
2017/12/18 2,678 2,692 2,664 2,665 77,800
2017/12/15 2,696 2,696 2,664 2,678 66,500
2017/12/14 2,671 2,704 2,671 2,696 64,600
2017/12/13 2,656 2,674 2,656 2,667 39,600
2017/12/12 2,651 2,666 2,651 2,656 31,300
2017/12/11 2,646 2,656 2,638 2,655 52,700
2017/12/08 2,634 2,659 2,634 2,647 57,200
2017/12/07 2,676 2,706 2,673 2,684 23,600
2017/12/06 2,678 2,703 2,677 2,677 32,700
2017/12/05 2,660 2,700 2,656 2,700 22,400
2017/12/04 2,693 2,700 2,666 2,669 30,000
2017/12/01 2,685 2,698 2,685 2,693 17,600
2017/11/30 2,697 2,699 2,683 2,693 18,100
2017/11/29 2,688 2,703 2,688 2,697 10,000
2017/11/28 2,687 2,703 2,680 2,681 21,800
2017/11/27 2,676 2,704 2,676 2,687 16,400
2017/11/24 2,662 2,685 2,657 2,673 15,600
2017/11/22 2,658 2,679 2,658 2,662 9,500
2017/11/21 2,632 2,669 2,632 2,660 11,800
2017/11/20 2,630 2,654 2,620 2,640 16,600
2017/11/17 2,652 2,677 2,630 2,633 26,500
2017/11/16 2,674 2,687 2,661 2,672 20,600
2017/11/15 2,701 2,715 2,677 2,680 24,300
2017/11/14 2,721 2,742 2,719 2,725 11,800
2017/11/13 2,740 2,741 2,722 2,731 15,500
2017/11/10 2,741 2,762 2,741 2,753 11,300
2017/11/09 2,763 2,785 2,734 2,763 25,900
2017/11/08 2,765 2,769 2,751 2,766 22,800
2017/11/07 2,734 2,768 2,728 2,767 17,200
2017/11/06 2,745 2,764 2,742 2,747 13,300
2017/11/02 2,745 2,754 2,733 2,751 11,100
2017/11/01 2,759 2,763 2,741 2,749 24,200
2017/10/31 2,764 2,775 2,750 2,760 14,300
2017/10/30 2,759 2,770 2,740 2,764 38,800
2017/10/27 2,749 2,772 2,749 2,764 19,000
2017/10/26 2,774 2,780 2,756 2,763 19,800
2017/10/25 2,796 2,800 2,770 2,774 14,500
2017/10/24 2,776 2,804 2,774 2,794 21,600
2017/10/23 2,799 2,801 2,779 2,797 18,400
2017/10/20 2,750 2,777 2,750 2,762 12,400
2017/10/19 2,748 2,774 2,748 2,767 13,200
2017/10/18 2,770 2,770 2,743 2,761 11,500
2017/10/17 2,780 2,780 2,756 2,768 20,300
2017/10/16 2,779 2,779 2,753 2,766 27,400
2017/10/13 2,747 2,791 2,747 2,779 31,300
2017/10/12 2,699 2,760 2,696 2,750 35,100
2017/10/11 2,688 2,696 2,669 2,693 12,400
2017/10/10 2,650 2,688 2,647 2,680 17,800
2017/10/06 2,631 2,653 2,627 2,653 39,000
2017/10/05 2,645 2,647 2,628 2,631 14,400
2017/10/04 2,650 2,650 2,635 2,638 13,300
2017/10/03 2,656 2,656 2,641 2,646 11,500
2017/10/02 2,653 2,653 2,635 2,645 18,000
2017/09/29 2,668 2,677 2,644 2,645 30,400
2017/09/28 2,700 2,700 2,650 2,668 21,200
2017/09/27 2,700 2,700 2,670 2,683 14,700
2017/09/26 2,698 2,700 2,673 2,698 37,000
2017/09/25 2,702 2,711 2,687 2,698 31,000
2017/09/22 2,700 2,700 2,677 2,694 15,500
2017/09/21 2,700 2,705 2,684 2,693 13,800
2017/09/20 2,700 2,718 2,688 2,699 30,600
2017/09/19 2,700 2,710 2,687 2,700 32,800
2017/09/15 2,660 2,724 2,646 2,722 48,200
2017/09/14 2,691 2,691 2,663 2,684 17,200
2017/09/13 2,655 2,689 2,649 2,680 17,600
2017/09/12 2,661 2,661 2,641 2,655 19,000
2017/09/11 2,650 2,667 2,642 2,661 11,200
2017/09/08 2,645 2,655 2,628 2,632 28,200
2017/09/07 2,659 2,672 2,647 2,669 14,100
2017/09/06 2,644 2,663 2,640 2,652 12,000
2017/09/05 2,639 2,658 2,629 2,642 11,200
2017/09/04 2,673 2,673 2,620 2,637 15,500
2017/09/01 2,696 2,696 2,678 2,679 9,100
2017/08/31 2,690 2,690 2,670 2,689 8,700
2017/08/30 2,685 2,686 2,668 2,684 10,300
2017/08/29 2,678 2,684 2,658 2,676 13,700
2017/08/28 2,665 2,683 2,665 2,678 10,100
2017/08/25 2,658 2,683 2,655 2,665 7,100
2017/08/24 2,645 2,683 2,645 2,648 12,400
2017/08/23 2,690 2,690 2,637 2,657 18,600
2017/08/22 2,642 2,662 2,621 2,662 12,900
2017/08/21 2,641 2,665 2,622 2,638 8,300
2017/08/18 2,617 2,652 2,617 2,619 12,600
2017/08/17 2,656 2,669 2,635 2,649 10,800
2017/08/16 2,633 2,676 2,631 2,661 7,900
2017/08/15 2,628 2,680 2,625 2,649 13,700
2017/08/14 2,653 2,665 2,615 2,628 19,400
2017/08/10 2,665 2,691 2,665 2,677 14,400
2017/08/09 2,678 2,690 2,639 2,665 16,200
2017/08/08 2,705 2,705 2,676 2,697 8,600
2017/08/07 2,700 2,713 2,689 2,697 20,300
2017/08/04 2,691 2,704 2,678 2,697 11,000
2017/08/03 2,690 2,700 2,651 2,691 12,700
2017/08/02 2,693 2,720 2,691 2,707 16,600
2017/08/01 2,681 2,710 2,679 2,700 13,400
2017/07/31 2,700 2,715 2,684 2,699 28,100
2017/07/28 2,678 2,700 2,677 2,700 20,900
2017/07/27 2,630 2,700 2,630 2,676 23,700
2017/07/26 2,609 2,623 2,607 2,622 10,500
2017/07/25 2,616 2,623 2,599 2,607 12,100
2017/07/24 2,587 2,625 2,581 2,623 28,200
2017/07/21 2,606 2,611 2,595 2,601 22,000
2017/07/20 2,618 2,634 2,607 2,610 16,300
2017/07/19 2,615 2,630 2,605 2,618 18,200
2017/07/18 2,604 2,616 2,588 2,612 23,000
2017/07/14 2,608 2,610 2,601 2,604 7,100
2017/07/13 2,609 2,611 2,595 2,604 9,200
2017/07/12 2,615 2,621 2,601 2,604 6,900
2017/07/11 2,591 2,630 2,591 2,621 24,100
2017/07/10 2,608 2,619 2,585 2,591 20,200
2017/07/07 2,601 2,620 2,581 2,581 30,400
2017/07/06 2,637 2,664 2,620 2,621 18,800
2017/07/05 2,644 2,660 2,640 2,642 12,500
2017/07/04 2,700 2,700 2,644 2,649 16,600
2017/07/03 2,704 2,704 2,665 2,669 13,300
2017/06/30 2,692 2,698 2,661 2,677 29,900
2017/06/29 2,696 2,701 2,683 2,691 13,700
2017/06/28 2,679 2,706 2,679 2,683 14,700
2017/06/27 2,740 2,740 2,720 2,720 13,700
2017/06/26 2,740 2,743 2,725 2,728 15,500
2017/06/23 2,734 2,747 2,726 2,740 14,100
2017/06/22 2,729 2,746 2,717 2,728 12,800
2017/06/21 2,732 2,749 2,707 2,726 28,300
2017/06/20 2,750 2,758 2,729 2,734 34,900
2017/06/19 2,700 2,763 2,700 2,748 41,900
2017/06/16 2,746 2,776 2,678 2,678 30,400
2017/06/15 2,735 2,759 2,723 2,743 16,400
2017/06/14 2,719 2,753 2,695 2,735 20,700
2017/06/13 2,702 2,731 2,700 2,709 16,300
2017/06/12 2,722 2,746 2,708 2,710 6,000
2017/06/09 2,747 2,750 2,709 2,721 24,900
2017/06/08 2,769 2,787 2,737 2,737 17,000
2017/06/07 2,774 2,796 2,757 2,785 30,500
2017/06/06 2,835 2,839 2,772 2,777 19,700
2017/06/05 2,767 2,834 2,766 2,832 43,000
2017/06/02 2,740 2,825 2,740 2,817 38,400
2017/06/01 2,694 2,765 2,694 2,750 23,000
2017/05/31 2,686 2,745 2,682 2,685 17,100
2017/05/30 2,692 2,725 2,669 2,711 9,400
2017/05/29 2,712 2,721 2,689 2,689 6,100
2017/05/26 2,735 2,743 2,694 2,695 14,800
2017/05/25 2,721 2,753 2,716 2,735 12,800
2017/05/24 2,750 2,750 2,721 2,727 11,300
2017/05/23 2,718 2,748 2,710 2,735 18,600
2017/05/22 2,723 2,728 2,701 2,720 5,800
2017/05/19 2,730 2,730 2,702 2,723 14,300
2017/05/18 2,734 2,744 2,717 2,735 13,900
2017/05/17 2,760 2,770 2,739 2,760 9,000
2017/05/16 2,789 2,792 2,771 2,787 16,000
2017/05/15 2,742 2,767 2,740 2,760 18,400
2017/05/12 2,742 2,758 2,724 2,749 20,400
2017/05/11 2,760 2,760 2,729 2,743 17,500
2017/05/10 2,740 2,762 2,728 2,746 23,300
2017/05/09 2,706 2,730 2,695 2,716 17,500
2017/05/08 2,651 2,722 2,651 2,691 49,300
2017/05/02 2,700 2,740 2,691 2,701 31,200
2017/05/01 2,660 2,694 2,650 2,688 11,100
2017/04/28 2,686 2,687 2,664 2,666 10,100
2017/04/27 2,685 2,699 2,662 2,674 31,600
2017/04/26 2,670 2,691 2,670 2,685 11,900
2017/04/25 2,636 2,674 2,631 2,670 19,600
2017/04/24 2,648 2,648 2,621 2,635 21,600
2017/04/21 2,595 2,612 2,581 2,598 19,300
2017/04/20 2,586 2,606 2,579 2,594 14,700
2017/04/19 2,567 2,636 2,567 2,591 18,800
2017/04/18 2,596 2,626 2,591 2,604 17,200
2017/04/17 2,550 2,584 2,550 2,572 12,700
2017/04/14 2,565 2,574 2,531 2,547 19,600
2017/04/13 2,603 2,604 2,567 2,589 18,800
2017/04/12 2,619 2,619 2,569 2,603 23,600
2017/04/11 2,632 2,658 2,626 2,640 11,500
2017/04/10 2,692 2,698 2,653 2,666 8,900
2017/04/07 2,666 2,692 2,649 2,653 19,400
2017/04/06 2,654 2,665 2,625 2,626 21,200
2017/04/05 2,622 2,662 2,622 2,636 10,900
2017/04/04 2,652 2,652 2,604 2,617 13,100
2017/04/03 2,636 2,661 2,622 2,635 17,500
2017/03/31 2,674 2,674 2,602 2,603 10,300
2017/03/30 2,686 2,693 2,652 2,658 12,200
2017/03/29 2,734 2,734 2,694 2,700 30,900
2017/03/28 2,690 2,730 2,690 2,711 45,500
2017/03/27 2,710 2,721 2,682 2,688 19,000
2017/03/24 2,688 2,723 2,682 2,710 14,400
2017/03/23 2,700 2,742 2,676 2,697 15,200
2017/03/22 2,717 2,746 2,702 2,719 16,500
2017/03/21 2,755 2,799 2,751 2,776 17,200
2017/03/17 2,718 2,792 2,715 2,792 25,200
2017/03/16 2,674 2,741 2,674 2,723 29,900
2017/03/15 2,754 2,754 2,701 2,710 15,600
2017/03/14 2,787 2,800 2,754 2,763 22,400
2017/03/13 2,768 2,799 2,765 2,775 14,300
2017/03/10 2,773 2,786 2,742 2,768 44,800
2017/03/09 2,724 2,727 2,693 2,723 14,000
2017/03/08 2,747 2,747 2,689 2,704 18,400
2017/03/07 2,747 2,773 2,734 2,747 10,200
2017/03/06 2,765 2,828 2,746 2,766 17,800
2017/03/03 2,756 2,798 2,756 2,765 18,500
2017/03/02 2,745 2,783 2,738 2,756 19,000
2017/03/01 2,727 2,758 2,727 2,745 8,400
2017/02/28 2,741 2,770 2,724 2,735 27,100
2017/02/27 2,729 2,744 2,704 2,709 15,500
2017/02/24 2,709 2,741 2,709 2,729 11,200
2017/02/23 2,710 2,722 2,696 2,722 6,000
2017/02/22 2,700 2,719 2,667 2,697 7,900
2017/02/21 2,698 2,726 2,685 2,701 11,800
2017/02/20 2,707 2,735 2,694 2,724 9,300
2017/02/17 2,674 2,730 2,674 2,707 16,100
2017/02/16 2,675 2,716 2,675 2,702 19,700
2017/02/15 2,649 2,684 2,642 2,673 21,500
2017/02/14 2,620 2,640 2,598 2,620 37,000
2017/02/13 2,630 2,630 2,599 2,605 31,600
2017/02/10 2,600 2,638 2,583 2,598 43,500
2017/02/09 2,558 2,567 2,540 2,552 10,500
2017/02/08 2,553 2,589 2,509 2,583 20,800
2017/02/07 2,551 2,579 2,551 2,552 12,600
2017/02/06 2,611 2,611 2,558 2,563 14,300
2017/02/03 2,543 2,598 2,543 2,582 12,600
2017/02/02 2,593 2,606 2,539 2,544 14,600
2017/02/01 2,566 2,600 2,557 2,593 12,500
2017/01/31 2,563 2,605 2,553 2,579 13,000
2017/01/30 2,607 2,610 2,570 2,598 13,300
2017/01/27 2,604 2,645 2,604 2,607 15,100
2017/01/26 2,600 2,615 2,589 2,604 14,500
2017/01/25 2,609 2,609 2,569 2,581 9,000
2017/01/24 2,586 2,587 2,560 2,565 6,100
2017/01/23 2,574 2,597 2,574 2,576 8,500
2017/01/20 2,582 2,616 2,574 2,606 17,600
2017/01/19 2,596 2,612 2,565 2,582 10,500
2017/01/18 2,554 2,558 2,523 2,547 14,700
2017/01/17 2,598 2,600 2,561 2,569 13,800
2017/01/16 2,600 2,607 2,572 2,588 10,200
2017/01/13 2,579 2,624 2,579 2,598 15,200
2017/01/12 2,607 2,615 2,577 2,599 28,500
2017/01/11 2,632 2,646 2,599 2,613 27,100
2017/01/10 2,646 2,646 2,592 2,632 38,500
2017/01/06 2,599 2,634 2,593 2,622 35,400
2017/01/05 2,627 2,640 2,607 2,615 25,900
2017/01/04 2,606 2,642 2,605 2,627 34,400

このページの先頭へ