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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,185 | 2,242 | 2,183 | 2,241 | 51,800 |
| 2024/04/25 | 2,206 | 2,217 | 2,172 | 2,185 | 17,300 |
| 2024/04/24 | 2,206 | 2,228 | 2,198 | 2,211 | 13,600 |
| 2024/04/23 | 2,182 | 2,212 | 2,168 | 2,206 | 21,500 |
| 2024/04/22 | 2,200 | 2,200 | 2,175 | 2,182 | 12,700 |
| 2024/04/19 | 2,166 | 2,171 | 2,126 | 2,159 | 27,900 |
| 2024/04/18 | 2,170 | 2,192 | 2,157 | 2,189 | 11,400 |
| 2024/04/17 | 2,183 | 2,186 | 2,155 | 2,175 | 26,700 |
| 2024/04/16 | 2,204 | 2,213 | 2,183 | 2,193 | 21,400 |
| 2024/04/15 | 2,200 | 2,229 | 2,190 | 2,229 | 12,500 |
| 2024/04/12 | 2,228 | 2,248 | 2,228 | 2,229 | 32,800 |
| 2024/04/11 | 2,203 | 2,225 | 2,191 | 2,216 | 13,900 |
| 2024/04/10 | 2,196 | 2,220 | 2,196 | 2,214 | 14,200 |
| 2024/04/09 | 2,206 | 2,230 | 2,196 | 2,206 | 15,600 |
| 2024/04/08 | 2,199 | 2,216 | 2,199 | 2,205 | 14,800 |
| 2024/04/05 | 2,184 | 2,199 | 2,165 | 2,199 | 20,600 |
| 2024/04/04 | 2,169 | 2,207 | 2,169 | 2,196 | 21,900 |
| 2024/04/03 | 2,165 | 2,196 | 2,161 | 2,180 | 29,200 |
| 2024/04/02 | 2,220 | 2,220 | 2,177 | 2,189 | 33,000 |
| 2024/04/01 | 2,208 | 2,220 | 2,191 | 2,204 | 35,000 |
| 2024/03/29 | 2,155 | 2,192 | 2,155 | 2,190 | 24,300 |
| 2024/03/28 | 2,182 | 2,190 | 2,142 | 2,153 | 20,400 |
| 2024/03/27 | 2,181 | 2,199 | 2,174 | 2,182 | 38,100 |
| 2024/03/26 | 2,154 | 2,180 | 2,150 | 2,167 | 24,800 |
| 2024/03/25 | 2,185 | 2,186 | 2,153 | 2,168 | 43,300 |
| 2024/03/22 | 2,230 | 2,230 | 2,198 | 2,203 | 21,900 |
| 2024/03/21 | 2,220 | 2,232 | 2,205 | 2,217 | 36,200 |
| 2024/03/19 | 2,190 | 2,207 | 2,185 | 2,204 | 32,700 |
| 2024/03/18 | 2,193 | 2,194 | 2,179 | 2,181 | 18,800 |
| 2024/03/15 | 2,170 | 2,194 | 2,165 | 2,189 | 24,200 |
| 2024/03/14 | 2,164 | 2,173 | 2,137 | 2,172 | 25,600 |
| 2024/03/13 | 2,159 | 2,163 | 2,138 | 2,152 | 23,700 |
| 2024/03/12 | 2,122 | 2,158 | 2,112 | 2,158 | 27,400 |
| 2024/03/11 | 2,144 | 2,145 | 2,106 | 2,129 | 24,800 |
| 2024/03/08 | 2,117 | 2,170 | 2,117 | 2,161 | 42,600 |
| 2024/03/07 | 2,136 | 2,139 | 2,115 | 2,123 | 26,200 |
| 2024/03/06 | 2,112 | 2,134 | 2,112 | 2,127 | 35,700 |
| 2024/03/05 | 2,101 | 2,119 | 2,101 | 2,110 | 22,900 |
| 2024/03/04 | 2,085 | 2,111 | 2,082 | 2,101 | 29,900 |
| 2024/03/01 | 2,070 | 2,088 | 2,070 | 2,081 | 13,100 |
| 2024/02/29 | 2,093 | 2,099 | 2,065 | 2,070 | 28,500 |
| 2024/02/28 | 2,086 | 2,127 | 2,080 | 2,091 | 33,100 |
| 2024/02/27 | 2,077 | 2,111 | 2,077 | 2,104 | 26,800 |
| 2024/02/26 | 2,091 | 2,107 | 2,077 | 2,077 | 31,300 |
| 2024/02/22 | 2,105 | 2,105 | 2,085 | 2,091 | 19,300 |
| 2024/02/21 | 2,081 | 2,105 | 2,081 | 2,105 | 14,600 |
| 2024/02/20 | 2,102 | 2,103 | 2,088 | 2,096 | 17,100 |
| 2024/02/19 | 2,088 | 2,104 | 2,086 | 2,103 | 15,600 |
| 2024/02/16 | 2,070 | 2,097 | 2,065 | 2,093 | 33,400 |
| 2024/02/15 | 2,052 | 2,073 | 2,048 | 2,070 | 35,000 |
| 2024/02/14 | 2,056 | 2,056 | 2,027 | 2,052 | 39,900 |
| 2024/02/13 | 2,047 | 2,067 | 2,046 | 2,067 | 61,500 |
| 2024/02/09 | 2,045 | 2,078 | 2,008 | 2,026 | 87,500 |
| 2024/02/08 | 2,116 | 2,116 | 2,077 | 2,095 | 64,600 |
| 2024/02/07 | 2,087 | 2,118 | 2,087 | 2,105 | 47,300 |
| 2024/02/06 | 2,130 | 2,130 | 2,099 | 2,102 | 36,600 |
| 2024/02/05 | 2,116 | 2,139 | 2,115 | 2,130 | 42,900 |
| 2024/02/02 | 2,105 | 2,119 | 2,101 | 2,103 | 29,300 |
| 2024/02/01 | 2,121 | 2,123 | 2,100 | 2,110 | 35,600 |
| 2024/01/31 | 2,099 | 2,120 | 2,091 | 2,120 | 32,400 |
| 2024/01/30 | 2,105 | 2,121 | 2,098 | 2,099 | 37,600 |
| 2024/01/29 | 2,081 | 2,103 | 2,075 | 2,099 | 47,700 |
| 2024/01/26 | 2,068 | 2,074 | 2,055 | 2,058 | 38,000 |
| 2024/01/25 | 2,053 | 2,075 | 2,053 | 2,068 | 26,300 |
| 2024/01/24 | 2,068 | 2,068 | 2,041 | 2,052 | 29,500 |
| 2024/01/23 | 2,077 | 2,087 | 2,063 | 2,069 | 26,100 |
| 2024/01/22 | 2,054 | 2,079 | 2,054 | 2,077 | 21,100 |
| 2024/01/19 | 2,050 | 2,059 | 2,044 | 2,054 | 26,700 |
| 2024/01/18 | 2,052 | 2,053 | 2,039 | 2,045 | 21,100 |
| 2024/01/17 | 2,053 | 2,076 | 2,048 | 2,048 | 39,500 |
| 2024/01/16 | 2,109 | 2,110 | 2,058 | 2,062 | 35,200 |
| 2024/01/15 | 2,080 | 2,116 | 2,078 | 2,100 | 27,700 |
| 2024/01/12 | 2,100 | 2,103 | 2,072 | 2,081 | 25,500 |
| 2024/01/11 | 2,090 | 2,103 | 2,084 | 2,094 | 54,200 |
| 2024/01/10 | 2,056 | 2,074 | 2,044 | 2,070 | 42,700 |
| 2024/01/09 | 2,058 | 2,064 | 2,040 | 2,048 | 35,300 |
| 2024/01/05 | 2,050 | 2,061 | 2,049 | 2,050 | 23,500 |
| 2024/01/04 | 2,021 | 2,038 | 2,011 | 2,038 | 24,700 |