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
2020/12/30 2,089 2,100 2,057 2,082 42,300
2020/12/29 2,060 2,089 2,052 2,089 83,600
2020/12/28 2,083 2,110 2,069 2,080 116,200
2020/12/25 2,102 2,111 2,071 2,079 83,900
2020/12/24 2,091 2,101 2,073 2,077 40,600
2020/12/23 2,079 2,098 2,063 2,075 29,500
2020/12/22 2,073 2,087 2,064 2,079 36,000
2020/12/21 2,090 2,101 2,067 2,081 30,000
2020/12/18 2,091 2,101 2,069 2,089 66,200
2020/12/17 2,080 2,090 2,055 2,085 31,500
2020/12/16 2,117 2,117 2,074 2,080 30,800
2020/12/15 2,108 2,133 2,100 2,100 17,100
2020/12/14 2,119 2,139 2,103 2,108 32,600
2020/12/11 2,084 2,112 2,077 2,111 33,600
2020/12/10 2,107 2,110 2,082 2,088 16,300
2020/12/09 2,086 2,103 2,079 2,103 17,800
2020/12/08 2,061 2,085 2,049 2,085 30,400
2020/12/07 2,083 2,083 2,038 2,043 25,300
2020/12/04 2,075 2,079 2,059 2,064 18,000
2020/12/03 2,036 2,074 2,018 2,065 20,200
2020/12/02 2,054 2,065 2,025 2,037 35,800
2020/12/01 2,053 2,053 2,002 2,045 43,800
2020/11/30 2,077 2,083 2,040 2,040 40,700
2020/11/27 2,076 2,096 2,054 2,077 48,800
2020/11/26 2,090 2,097 2,060 2,076 34,200
2020/11/25 2,130 2,130 2,089 2,093 29,100
2020/11/24 2,134 2,144 2,110 2,110 32,000
2020/11/20 2,067 2,107 2,061 2,104 24,200
2020/11/19 2,080 2,093 2,047 2,086 57,200
2020/11/18 2,072 2,119 2,025 2,110 82,200
2020/11/17 2,121 2,121 2,070 2,077 36,900
2020/11/16 2,133 2,145 2,077 2,113 40,400
2020/11/13 2,138 2,142 2,085 2,097 29,700
2020/11/12 2,145 2,163 2,129 2,146 25,100
2020/11/11 2,200 2,202 2,119 2,140 47,700
2020/11/10 2,178 2,217 2,132 2,161 51,100
2020/11/09 2,140 2,140 2,082 2,105 32,700
2020/11/06 2,082 2,131 2,073 2,115 39,400
2020/11/05 2,106 2,106 2,062 2,085 35,600
2020/11/04 2,140 2,143 2,108 2,109 58,600
2020/11/02 2,122 2,148 2,094 2,111 50,000
2020/10/30 2,144 2,156 2,101 2,127 25,900
2020/10/29 2,170 2,199 2,150 2,150 20,500
2020/10/28 2,178 2,190 2,145 2,187 14,100
2020/10/27 2,168 2,212 2,167 2,200 30,100
2020/10/26 2,184 2,198 2,154 2,168 23,400
2020/10/23 2,140 2,158 2,110 2,134 17,900
2020/10/22 2,149 2,157 2,120 2,140 10,700
2020/10/21 2,103 2,157 2,103 2,131 15,600
2020/10/20 2,130 2,161 2,104 2,104 18,400
2020/10/19 2,120 2,168 2,120 2,158 14,200
2020/10/16 2,142 2,142 2,100 2,100 13,000
2020/10/15 2,159 2,159 2,120 2,133 13,500
2020/10/14 2,136 2,141 2,121 2,127 7,800
2020/10/13 2,174 2,174 2,129 2,137 14,500
2020/10/12 2,187 2,188 2,150 2,174 11,100
2020/10/09 2,170 2,176 2,130 2,173 13,300
2020/10/08 2,141 2,186 2,136 2,160 20,800
2020/10/07 2,152 2,168 2,126 2,137 23,600
2020/10/06 2,198 2,198 2,155 2,166 16,800
2020/10/05 2,174 2,192 2,147 2,172 17,400
2020/10/02 2,190 2,221 2,125 2,130 18,700
2020/09/30 2,285 2,287 2,199 2,199 24,200
2020/09/29 2,300 2,309 2,273 2,285 34,600
2020/09/28 2,187 2,300 2,187 2,300 62,100
2020/09/25 2,137 2,195 2,134 2,145 49,600
2020/09/24 2,150 2,156 2,114 2,123 31,300
2020/09/23 2,172 2,173 2,127 2,141 30,500
2020/09/18 2,190 2,238 2,180 2,215 41,500
2020/09/17 2,197 2,203 2,172 2,185 19,700
2020/09/16 2,121 2,196 2,115 2,196 33,800
2020/09/15 2,146 2,146 2,092 2,118 17,200
2020/09/14 2,110 2,171 2,107 2,145 45,500
2020/09/11 2,053 2,088 2,050 2,088 38,700
2020/09/10 2,059 2,085 2,056 2,061 23,600
2020/09/09 2,036 2,070 2,036 2,058 27,400
2020/09/08 2,082 2,098 2,050 2,068 20,800
2020/09/07 2,045 2,082 2,045 2,067 9,300
2020/09/04 2,060 2,071 2,034 2,053 22,800
2020/09/03 2,054 2,071 2,031 2,062 20,800
2020/09/02 2,070 2,080 2,025 2,054 36,400
2020/09/01 2,112 2,112 2,061 2,062 19,100
2020/08/31 2,087 2,120 2,070 2,116 23,800
2020/08/28 2,114 2,141 2,071 2,087 28,000
2020/08/27 2,112 2,129 2,101 2,114 13,900
2020/08/26 2,155 2,161 2,108 2,134 19,300
2020/08/25 2,114 2,167 2,108 2,155 28,600
2020/08/24 2,100 2,100 2,064 2,086 13,200
2020/08/21 2,068 2,084 2,050 2,074 19,600
2020/08/20 2,078 2,102 2,060 2,068 18,300
2020/08/19 2,081 2,112 2,070 2,077 23,300
2020/08/18 2,131 2,135 2,092 2,095 29,200
2020/08/17 2,164 2,170 2,137 2,144 11,800
2020/08/14 2,223 2,223 2,129 2,175 23,500
2020/08/13 2,241 2,241 2,186 2,202 24,600
2020/08/12 2,211 2,231 2,157 2,220 25,100
2020/08/11 2,121 2,199 2,121 2,199 28,000
2020/08/07 2,153 2,153 2,100 2,111 16,400
2020/08/06 2,202 2,206 2,167 2,167 7,200
2020/08/05 2,287 2,287 2,209 2,214 17,600
2020/08/04 2,204 2,244 2,146 2,187 14,500
2020/08/03 2,171 2,200 2,121 2,195 13,500
2020/07/31 2,248 2,248 2,162 2,170 14,700
2020/07/30 2,255 2,258 2,230 2,248 7,800
2020/07/29 2,253 2,260 2,216 2,253 9,800
2020/07/28 2,269 2,269 2,228 2,253 12,000
2020/07/27 2,188 2,270 2,178 2,270 24,500
2020/07/22 2,230 2,230 2,184 2,188 13,300
2020/07/21 2,209 2,232 2,184 2,230 17,600
2020/07/20 2,206 2,229 2,173 2,219 9,600
2020/07/17 2,221 2,221 2,180 2,190 10,500
2020/07/16 2,175 2,227 2,175 2,219 16,300
2020/07/15 2,150 2,187 2,130 2,175 30,900
2020/07/14 2,206 2,206 2,153 2,174 10,300
2020/07/13 2,084 2,208 2,084 2,206 15,200
2020/07/10 2,150 2,150 2,037 2,055 22,400
2020/07/09 2,179 2,185 2,155 2,166 11,000
2020/07/08 2,185 2,242 2,179 2,179 13,400
2020/07/07 2,251 2,251 2,183 2,189 11,400
2020/07/06 2,226 2,253 2,219 2,228 9,700
2020/07/03 2,236 2,237 2,195 2,226 13,200
2020/07/02 2,263 2,298 2,241 2,241 15,100
2020/07/01 2,276 2,301 2,230 2,249 20,700
2020/06/30 2,299 2,300 2,257 2,266 15,300
2020/06/29 2,297 2,312 2,273 2,294 37,000
2020/06/26 2,253 2,318 2,253 2,300 71,900
2020/06/25 2,237 2,250 2,221 2,227 16,300
2020/06/24 2,300 2,300 2,236 2,236 13,100
2020/06/23 2,270 2,312 2,258 2,285 20,700
2020/06/22 2,266 2,273 2,231 2,248 10,300
2020/06/19 2,288 2,306 2,235 2,235 30,400
2020/06/18 2,296 2,297 2,253 2,297 12,100
2020/06/17 2,295 2,315 2,278 2,296 18,900
2020/06/16 2,299 2,338 2,248 2,320 42,300
2020/06/15 2,243 2,295 2,236 2,244 23,000
2020/06/12 2,268 2,325 2,212 2,246 32,900
2020/06/11 2,314 2,326 2,290 2,290 22,500
2020/06/10 2,324 2,357 2,318 2,325 18,100
2020/06/09 2,340 2,358 2,301 2,327 31,200
2020/06/08 2,355 2,357 2,313 2,330 21,800
2020/06/05 2,326 2,338 2,286 2,305 20,200
2020/06/04 2,364 2,364 2,303 2,326 21,500
2020/06/03 2,351 2,361 2,299 2,338 15,100
2020/06/02 2,321 2,360 2,293 2,320 18,300
2020/06/01 2,302 2,325 2,286 2,297 12,900
2020/05/29 2,375 2,376 2,315 2,326 33,800
2020/05/28 2,348 2,388 2,306 2,375 42,500
2020/05/27 2,349 2,350 2,299 2,330 19,000
2020/05/26 2,346 2,360 2,311 2,349 25,400
2020/05/25 2,263 2,350 2,255 2,346 9,200
2020/05/22 2,318 2,318 2,253 2,263 5,900
2020/05/21 2,310 2,310 2,268 2,300 6,600
2020/05/20 2,291 2,310 2,281 2,300 15,000
2020/05/19 2,342 2,342 2,269 2,300 14,700
2020/05/18 2,300 2,376 2,174 2,300 20,800
2020/05/15 2,251 2,291 2,251 2,270 7,500
2020/05/14 2,300 2,314 2,271 2,271 5,400
2020/05/13 2,284 2,307 2,274 2,300 11,300
2020/05/12 2,341 2,341 2,283 2,299 9,400
2020/05/11 2,350 2,367 2,321 2,346 11,100
2020/05/08 2,300 2,458 2,300 2,415 22,700
2020/05/07 2,300 2,335 2,246 2,250 15,100
2020/05/01 2,358 2,358 2,289 2,289 10,700
2020/04/30 2,418 2,418 2,352 2,365 18,800
2020/04/28 2,361 2,368 2,328 2,359 20,700
2020/04/27 2,275 2,339 2,267 2,337 13,700
2020/04/24 2,220 2,267 2,203 2,267 44,100
2020/04/23 2,118 2,224 2,098 2,220 24,900
2020/04/22 2,105 2,143 2,090 2,111 18,700
2020/04/21 2,057 2,116 2,057 2,116 12,500
2020/04/20 2,128 2,146 2,094 2,107 10,900
2020/04/17 2,205 2,213 2,149 2,151 22,000
2020/04/16 2,034 2,223 2,034 2,218 34,800
2020/04/15 2,139 2,139 2,043 2,060 41,000
2020/04/14 2,150 2,171 2,131 2,153 16,900
2020/04/13 2,212 2,239 2,151 2,157 19,400
2020/04/10 2,145 2,245 2,125 2,245 21,400
2020/04/09 2,192 2,202 2,108 2,150 32,000
2020/04/08 2,202 2,242 2,147 2,198 33,800
2020/04/07 2,202 2,228 2,154 2,204 36,800
2020/04/06 2,144 2,211 2,144 2,199 35,500
2020/04/03 2,157 2,259 2,141 2,151 18,000
2020/04/02 2,300 2,312 2,187 2,198 22,000
2020/04/01 2,501 2,501 2,366 2,369 30,400
2020/03/31 2,614 2,614 2,486 2,545 39,700
2020/03/30 2,555 2,635 2,492 2,614 45,400
2020/03/27 2,486 2,549 2,461 2,549 93,200
2020/03/26 2,275 2,493 2,275 2,467 60,900
2020/03/25 2,267 2,337 2,167 2,275 32,200
2020/03/24 2,366 2,366 2,157 2,217 31,300
2020/03/23 2,200 2,399 2,165 2,349 54,300
2020/03/19 2,063 2,197 2,041 2,197 35,200
2020/03/18 1,954 2,076 1,950 1,985 26,800
2020/03/17 1,688 1,948 1,660 1,939 37,400
2020/03/16 1,712 1,786 1,688 1,713 24,100
2020/03/13 1,742 1,749 1,645 1,712 48,600
2020/03/12 1,870 1,887 1,806 1,822 34,400
2020/03/11 1,920 1,976 1,891 1,899 19,600
2020/03/10 1,868 1,973 1,801 1,957 26,300
2020/03/09 1,948 1,965 1,878 1,892 17,800
2020/03/06 2,021 2,028 1,980 1,980 30,700
2020/03/05 2,075 2,122 2,064 2,071 17,700
2020/03/04 2,037 2,119 2,037 2,070 19,600
2020/03/03 2,178 2,196 2,071 2,071 48,700
2020/03/02 2,167 2,192 2,094 2,160 29,200
2020/02/28 2,099 2,125 2,069 2,117 35,600
2020/02/27 2,132 2,161 2,110 2,149 35,600
2020/02/26 2,110 2,182 2,071 2,182 35,600
2020/02/25 2,122 2,154 2,092 2,110 44,800
2020/02/21 2,221 2,267 2,221 2,250 7,100
2020/02/20 2,230 2,271 2,230 2,241 10,400
2020/02/19 2,242 2,265 2,223 2,230 10,000
2020/02/18 2,249 2,257 2,227 2,239 14,300
2020/02/17 2,278 2,278 2,239 2,249 10,800
2020/02/14 2,284 2,290 2,261 2,284 16,600
2020/02/13 2,330 2,333 2,284 2,303 9,400
2020/02/12 2,345 2,345 2,323 2,326 7,600
2020/02/10 2,281 2,376 2,281 2,361 11,700
2020/02/07 2,439 2,439 2,361 2,361 7,300
2020/02/06 2,399 2,430 2,395 2,416 24,100
2020/02/05 2,370 2,384 2,340 2,363 14,900
2020/02/04 2,297 2,361 2,294 2,361 12,400
2020/02/03 2,281 2,318 2,281 2,288 9,000
2020/01/31 2,320 2,361 2,320 2,345 11,100
2020/01/30 2,358 2,363 2,306 2,329 14,300
2020/01/29 2,326 2,382 2,315 2,369 14,000
2020/01/28 2,300 2,360 2,264 2,326 23,600
2020/01/27 2,367 2,367 2,306 2,310 20,900
2020/01/24 2,406 2,407 2,359 2,367 10,600
2020/01/23 2,391 2,413 2,384 2,389 8,600
2020/01/22 2,404 2,424 2,396 2,408 15,900
2020/01/21 2,370 2,407 2,370 2,402 14,700
2020/01/20 2,346 2,386 2,346 2,368 9,100
2020/01/17 2,315 2,358 2,313 2,334 17,300
2020/01/16 2,360 2,360 2,305 2,312 12,800
2020/01/15 2,335 2,364 2,313 2,360 21,600
2020/01/14 2,395 2,395 2,324 2,337 27,000
2020/01/10 2,385 2,405 2,376 2,395 20,600
2020/01/09 2,413 2,452 2,405 2,407 13,600
2020/01/08 2,487 2,531 2,390 2,403 42,700
2020/01/07 2,381 2,490 2,381 2,472 23,900
2020/01/06 2,421 2,456 2,367 2,370 27,500

このページの先頭へ