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
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
2023/06/26 2,460 2,496 2,430 2,481 36,000
2023/06/23 2,494 2,524 2,446 2,460 52,500
2023/06/22 2,562 2,562 2,490 2,494 80,800
2023/06/21 2,640 2,640 2,567 2,583 69,600
2023/06/20 2,578 2,653 2,564 2,649 92,200
2023/06/19 2,507 2,571 2,499 2,568 55,600
2023/06/16 2,502 2,520 2,473 2,507 38,600
2023/06/15 2,480 2,510 2,470 2,484 20,600
2023/06/14 2,524 2,524 2,460 2,480 30,300
2023/06/13 2,487 2,523 2,482 2,498 44,000
2023/06/12 2,440 2,454 2,425 2,453 32,900
2023/06/09 2,378 2,400 2,347 2,390 42,800
2023/06/08 2,398 2,398 2,335 2,345 26,300
2023/06/07 2,419 2,425 2,372 2,376 27,700
2023/06/06 2,390 2,420 2,385 2,407 17,400
2023/06/05 2,421 2,438 2,397 2,400 21,800
2023/06/02 2,321 2,393 2,321 2,390 26,900
2023/06/01 2,310 2,359 2,310 2,316 32,900
2023/05/31 2,290 2,352 2,280 2,352 66,600
2023/05/30 2,345 2,345 2,302 2,322 20,100
2023/05/29 2,358 2,365 2,338 2,346 20,800
2023/05/26 2,378 2,380 2,331 2,335 27,100
2023/05/25 2,363 2,387 2,346 2,378 16,900
2023/05/24 2,372 2,385 2,357 2,357 11,700
2023/05/23 2,427 2,437 2,363 2,385 30,000
2023/05/22 2,398 2,425 2,390 2,425 11,400
2023/05/19 2,421 2,427 2,394 2,398 14,100
2023/05/18 2,470 2,470 2,400 2,421 27,200
2023/05/17 2,440 2,451 2,422 2,440 28,400
2023/05/16 2,450 2,491 2,431 2,445 36,700
2023/05/15 2,388 2,443 2,388 2,435 23,400
2023/05/12 2,434 2,434 2,345 2,357 50,200
2023/05/11 2,508 2,508 2,392 2,434 53,900
2023/05/10 2,550 2,555 2,460 2,521 58,600
2023/05/09 2,492 2,538 2,481 2,532 39,900
2023/05/08 2,449 2,490 2,449 2,475 21,600
2023/05/02 2,467 2,467 2,422 2,449 15,500
2023/05/01 2,455 2,473 2,436 2,471 28,100
2023/04/28 2,400 2,450 2,386 2,450 33,400
2023/04/27 2,350 2,376 2,318 2,354 26,100
2023/04/26 2,398 2,414 2,350 2,362 22,800
2023/04/25 2,374 2,430 2,371 2,401 30,000
2023/04/24 2,355 2,371 2,342 2,369 11,000
2023/04/21 2,349 2,361 2,341 2,354 16,600
2023/04/20 2,282 2,345 2,282 2,338 18,600
2023/04/19 2,294 2,300 2,277 2,297 18,400
2023/04/18 2,295 2,319 2,278 2,318 23,200
2023/04/17 2,284 2,288 2,266 2,284 11,600
2023/04/14 2,269 2,284 2,254 2,284 20,700
2023/04/13 2,245 2,270 2,245 2,269 8,900
2023/04/12 2,253 2,260 2,237 2,260 12,100
2023/04/11 2,249 2,250 2,226 2,245 16,100
2023/04/10 2,215 2,234 2,206 2,226 10,100
2023/04/07 2,180 2,231 2,180 2,213 14,800
2023/04/06 2,187 2,205 2,181 2,195 31,400
2023/04/05 2,277 2,277 2,224 2,231 29,000
2023/04/04 2,259 2,290 2,244 2,287 40,200
2023/04/03 2,245 2,265 2,227 2,257 31,300
2023/03/31 2,201 2,242 2,201 2,225 34,500
2023/03/30 2,168 2,210 2,159 2,192 29,400
2023/03/29 2,130 2,200 2,121 2,190 45,300
2023/03/28 2,134 2,135 2,099 2,111 20,900
2023/03/27 2,101 2,158 2,098 2,126 18,300
2023/03/24 2,099 2,102 2,072 2,088 12,400
2023/03/23 2,085 2,099 2,051 2,099 13,300
2023/03/22 2,100 2,100 2,079 2,085 18,600
2023/03/20 2,107 2,107 2,047 2,059 17,300
2023/03/17 2,089 2,143 2,071 2,107 17,900
2023/03/16 2,062 2,082 2,062 2,077 16,600
2023/03/15 2,081 2,131 2,081 2,123 15,500
2023/03/14 2,115 2,118 2,053 2,082 25,000
2023/03/13 2,196 2,196 2,137 2,154 14,200
2023/03/10 2,200 2,212 2,190 2,199 39,200
2023/03/09 2,182 2,234 2,175 2,222 33,900
2023/03/08 2,169 2,181 2,155 2,172 17,300
2023/03/07 2,148 2,183 2,148 2,169 25,200
2023/03/06 2,158 2,158 2,136 2,146 13,700
2023/03/03 2,125 2,158 2,113 2,152 31,700
2023/03/02 2,114 2,138 2,101 2,108 21,300
2023/03/01 2,091 2,137 2,089 2,126 22,600
2023/02/28 2,179 2,179 2,099 2,115 55,000
2023/02/27 2,163 2,177 2,163 2,174 13,500
2023/02/24 2,113 2,164 2,110 2,163 36,500
2023/02/22 2,100 2,109 2,088 2,101 28,800
2023/02/21 2,101 2,106 2,090 2,100 19,600
2023/02/20 2,074 2,109 2,074 2,101 22,900
2023/02/17 2,079 2,086 2,071 2,074 14,600
2023/02/16 2,100 2,107 2,091 2,099 17,400
2023/02/15 2,099 2,107 2,091 2,092 14,400
2023/02/14 2,076 2,100 2,071 2,099 18,700
2023/02/13 2,048 2,074 2,047 2,066 19,700
2023/02/10 2,039 2,056 2,024 2,048 41,000
2023/02/09 2,040 2,059 2,040 2,047 21,600
2023/02/08 2,074 2,085 2,041 2,047 22,700
2023/02/07 2,074 2,088 2,062 2,074 20,700
2023/02/06 2,053 2,085 2,053 2,074 27,000
2023/02/03 2,061 2,072 2,058 2,061 14,400
2023/02/02 2,108 2,108 2,080 2,082 13,600
2023/02/01 2,117 2,120 2,091 2,093 15,400
2023/01/31 2,078 2,117 2,078 2,111 44,200
2023/01/30 2,077 2,085 2,065 2,074 35,500
2023/01/27 2,067 2,076 2,058 2,073 16,100
2023/01/26 2,064 2,076 2,053 2,067 25,200
2023/01/25 2,045 2,074 2,040 2,064 31,300
2023/01/24 2,022 2,056 2,022 2,051 29,800
2023/01/23 1,996 2,015 1,990 2,012 28,200
2023/01/20 1,976 1,990 1,976 1,979 7,200
2023/01/19 1,985 1,992 1,975 1,976 15,200
2023/01/18 1,969 1,999 1,967 1,991 24,100
2023/01/17 1,941 1,961 1,941 1,959 17,500
2023/01/16 1,928 1,959 1,928 1,941 14,500
2023/01/13 1,931 1,949 1,929 1,940 15,200
2023/01/12 1,929 1,949 1,918 1,947 17,800
2023/01/11 1,909 1,938 1,909 1,929 18,700
2023/01/10 1,908 1,925 1,891 1,896 20,600
2023/01/06 1,896 1,912 1,889 1,908 19,300
2023/01/05 1,898 1,906 1,885 1,897 25,400
2023/01/04 1,913 1,914 1,888 1,898 25,300

このページの先頭へ