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

長野計器(7715)の株価時系列情報

長野計器(7715)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
2007/12/28 1,172 1,175 1,129 1,135 26,700
2007/12/27 1,199 1,200 1,170 1,180 64,200
2007/12/26 1,193 1,205 1,180 1,187 46,100
2007/12/25 1,239 1,239 1,179 1,190 49,800
2007/12/21 1,179 1,230 1,176 1,201 57,600
2007/12/20 1,202 1,226 1,176 1,176 55,700
2007/12/19 1,215 1,282 1,215 1,216 19,200
2007/12/18 1,200 1,247 1,200 1,233 27,900
2007/12/17 1,248 1,248 1,210 1,211 24,100
2007/12/14 1,300 1,301 1,249 1,267 51,100
2007/12/13 1,314 1,325 1,301 1,306 38,300
2007/12/12 1,306 1,324 1,305 1,324 26,600
2007/12/11 1,323 1,339 1,310 1,330 25,800
2007/12/10 1,385 1,385 1,305 1,306 49,000
2007/12/07 1,355 1,367 1,344 1,345 20,300
2007/12/06 1,355 1,372 1,347 1,355 17,600
2007/12/05 1,343 1,359 1,313 1,353 35,800
2007/12/04 1,351 1,375 1,342 1,342 28,200
2007/12/03 1,380 1,380 1,346 1,361 24,700
2007/11/30 1,310 1,357 1,301 1,343 41,700
2007/11/29 1,321 1,351 1,312 1,330 49,300
2007/11/28 1,359 1,359 1,310 1,310 34,900
2007/11/27 1,312 1,350 1,300 1,350 71,300
2007/11/26 1,350 1,350 1,321 1,322 59,300
2007/11/22 1,280 1,310 1,240 1,310 100,300
2007/11/21 1,333 1,333 1,280 1,300 68,200
2007/11/20 1,220 1,293 1,214 1,293 75,700
2007/11/19 1,301 1,302 1,230 1,260 114,300
2007/11/16 1,329 1,335 1,300 1,320 99,400
2007/11/15 1,289 1,354 1,282 1,313 140,700
2007/11/14 1,250 1,379 1,247 1,369 148,500
2007/11/13 1,196 1,255 1,179 1,220 115,900
2007/11/12 1,238 1,238 1,179 1,196 154,300
2007/11/09 1,363 1,364 1,240 1,250 265,000
2007/11/08 1,448 1,467 1,391 1,414 98,700
2007/11/07 1,504 1,510 1,460 1,468 60,700
2007/11/06 1,492 1,512 1,492 1,504 28,000
2007/11/05 1,499 1,500 1,470 1,490 55,300
2007/11/02 1,490 1,504 1,475 1,495 42,000
2007/11/01 1,511 1,520 1,500 1,507 40,500
2007/10/31 1,537 1,537 1,504 1,518 55,000
2007/10/30 1,510 1,525 1,503 1,519 69,300
2007/10/29 1,580 1,580 1,500 1,503 117,900
2007/10/26 1,557 1,582 1,530 1,561 87,600
2007/10/25 1,530 1,602 1,523 1,587 171,900
2007/10/24 1,497 1,538 1,490 1,518 101,800
2007/10/23 1,510 1,516 1,461 1,488 110,300
2007/10/22 1,455 1,520 1,430 1,501 142,500
2007/10/19 1,500 1,525 1,470 1,525 247,100
2007/10/18 1,535 1,536 1,462 1,464 418,400
2007/10/17 1,540 1,600 1,496 1,537 585,500
2007/10/16 1,660 1,660 1,660 1,660 22,700
2007/10/15 1,960 1,960 1,960 1,960 15,300
2007/10/12 2,405 2,410 2,360 2,360 17,500
2007/10/11 2,380 2,410 2,355 2,405 20,400
2007/10/10 2,410 2,415 2,390 2,395 19,400
2007/10/09 2,445 2,460 2,410 2,410 20,100
2007/10/05 2,445 2,450 2,420 2,445 19,900
2007/10/04 2,400 2,450 2,370 2,450 18,500
2007/10/03 2,435 2,450 2,310 2,450 44,500
2007/10/02 2,490 2,490 2,405 2,440 25,900
2007/10/01 2,465 2,490 2,455 2,465 23,300
2007/09/28 2,525 2,545 2,455 2,540 26,200
2007/09/27 2,550 2,560 2,450 2,510 28,000
2007/09/26 2,470 2,530 2,410 2,520 38,700
2007/09/25 2,395 2,500 2,365 2,480 42,400
2007/09/25 1 -> 1.10 分割
2007/09/21 2,645 2,650 2,510 2,565 46,800
2007/09/20 2,735 2,750 2,625 2,685 78,400
2007/09/19 2,500 2,635 2,500 2,635 91,800
2007/09/18 2,400 2,445 2,400 2,425 48,300
2007/09/14 2,390 2,400 2,360 2,395 51,900
2007/09/13 2,335 2,385 2,335 2,350 43,000
2007/09/12 2,400 2,400 2,315 2,330 41,600
2007/09/11 2,270 2,350 2,250 2,335 34,100
2007/09/10 2,165 2,320 2,165 2,255 31,400
2007/09/07 2,290 2,350 2,275 2,285 31,400
2007/09/06 2,240 2,295 2,210 2,280 14,700
2007/09/05 2,420 2,420 2,265 2,320 37,900
2007/09/04 2,395 2,425 2,365 2,380 30,300
2007/09/03 2,430 2,430 2,345 2,395 58,400
2007/08/31 2,140 2,325 2,115 2,310 52,000
2007/08/30 2,150 2,160 2,115 2,125 17,900
2007/08/29 2,000 2,150 1,991 2,100 47,300
2007/08/28 2,190 2,190 2,110 2,140 48,700
2007/08/27 2,130 2,200 2,110 2,180 80,900
2007/08/24 2,135 2,135 2,040 2,065 45,500
2007/08/23 2,030 2,110 2,015 2,110 41,200
2007/08/22 2,000 2,045 1,975 2,005 91,400
2007/08/21 2,050 2,100 2,005 2,085 35,400
2007/08/20 2,065 2,130 2,010 2,075 76,500
2007/08/17 2,205 2,205 1,903 1,948 92,500
2007/08/16 2,190 2,190 2,040 2,165 52,700
2007/08/15 2,295 2,295 2,170 2,190 53,200
2007/08/14 2,310 2,335 2,225 2,295 34,300
2007/08/13 2,185 2,335 2,185 2,270 62,500
2007/08/10 2,130 2,275 2,100 2,180 98,200
2007/08/09 2,445 2,475 2,250 2,250 178,300
2007/08/08 2,440 2,520 2,430 2,475 56,600
2007/08/07 2,470 2,525 2,430 2,470 46,900
2007/08/06 2,360 2,465 2,340 2,415 54,800
2007/08/03 2,515 2,530 2,400 2,440 31,100
2007/08/02 2,555 2,555 2,395 2,475 81,600
2007/08/01 2,610 2,615 2,470 2,485 66,900
2007/07/31 2,615 2,680 2,590 2,635 97,500
2007/07/30 2,530 2,595 2,505 2,575 96,600
2007/07/27 2,600 2,730 2,520 2,610 186,300
2007/07/26 2,790 2,860 2,765 2,800 96,800
2007/07/25 2,750 2,790 2,700 2,775 88,900
2007/07/24 2,800 2,820 2,765 2,800 64,700
2007/07/23 2,800 2,835 2,760 2,800 103,400
2007/07/20 2,835 2,880 2,775 2,805 119,700
2007/07/19 2,890 2,950 2,765 2,795 183,100
2007/07/18 2,815 2,985 2,790 2,935 174,100
2007/07/17 2,875 2,940 2,810 2,860 145,700
2007/07/13 3,020 3,040 2,835 2,885 159,200
2007/07/12 3,150 3,270 2,930 2,975 273,800
2007/07/11 3,120 3,140 2,945 3,090 424,400
2007/07/10 3,420 3,470 3,130 3,220 440,800
2007/07/09 3,090 3,370 3,090 3,370 369,500
2007/07/06 2,945 3,090 2,940 3,070 310,700
2007/07/05 2,790 2,950 2,785 2,905 151,600
2007/07/04 2,840 2,900 2,790 2,795 143,800
2007/07/03 2,625 2,740 2,625 2,720 70,300
2007/07/02 2,600 2,620 2,555 2,620 24,100
2007/06/29 2,480 2,655 2,480 2,595 118,000
2007/06/28 2,365 2,480 2,350 2,475 75,200
2007/06/27 2,305 2,340 2,305 2,325 13,400
2007/06/26 2,380 2,380 2,330 2,340 16,100
2007/06/25 2,375 2,375 2,340 2,345 30,500
2007/06/22 2,320 2,375 2,315 2,375 32,400
2007/06/21 2,355 2,355 2,320 2,335 33,100
2007/06/20 2,330 2,370 2,305 2,350 43,500
2007/06/19 2,390 2,390 2,325 2,325 38,800
2007/06/18 2,390 2,400 2,365 2,385 43,500
2007/06/15 2,335 2,380 2,330 2,375 46,200
2007/06/14 2,290 2,335 2,290 2,325 21,500
2007/06/13 2,285 2,290 2,250 2,280 18,100
2007/06/12 2,265 2,310 2,245 2,280 33,200
2007/06/11 2,200 2,240 2,190 2,225 55,100
2007/06/08 2,200 2,210 2,170 2,200 77,100
2007/06/07 2,280 2,300 2,250 2,260 72,700
2007/06/06 2,340 2,370 2,340 2,340 42,200
2007/06/05 2,330 2,375 2,330 2,360 49,500
2007/06/04 2,315 2,375 2,305 2,345 98,500
2007/06/01 2,270 2,355 2,270 2,330 102,700
2007/05/31 2,240 2,285 2,225 2,230 198,600
2007/05/30 2,185 2,285 2,105 2,265 372,000
2007/05/29 2,100 2,185 2,100 2,180 118,700
2007/05/28 2,100 2,170 2,075 2,100 98,600
2007/05/25 1,990 2,125 1,981 2,100 171,000
2007/05/24 1,970 1,990 1,950 1,980 34,500
2007/05/23 1,990 1,990 1,978 1,980 16,700
2007/05/22 1,917 2,000 1,917 1,990 53,200
2007/05/21 1,909 1,941 1,901 1,941 37,600
2007/05/18 1,908 1,914 1,890 1,898 21,400
2007/05/17 1,909 1,910 1,900 1,900 28,500
2007/05/16 1,900 1,904 1,889 1,896 50,900
2007/05/15 1,919 1,920 1,905 1,910 47,300
2007/05/14 1,915 1,939 1,909 1,910 32,700
2007/05/11 1,900 1,916 1,892 1,915 18,100
2007/05/10 1,918 1,935 1,882 1,917 17,700
2007/05/09 1,915 1,925 1,910 1,924 18,700
2007/05/08 1,915 1,927 1,908 1,910 16,300
2007/05/07 1,880 1,919 1,877 1,915 33,400
2007/05/02 1,830 1,870 1,830 1,870 19,200
2007/05/01 1,831 1,850 1,802 1,850 11,000
2007/04/27 1,824 1,832 1,803 1,832 12,300
2007/04/26 1,854 1,854 1,834 1,834 35,800
2007/04/25 1,850 1,857 1,846 1,854 17,100
2007/04/24 1,845 1,850 1,840 1,846 13,200
2007/04/23 1,850 1,853 1,839 1,842 5,700
2007/04/20 1,850 1,859 1,850 1,857 11,000
2007/04/19 1,820 1,855 1,810 1,854 21,600
2007/04/18 1,859 1,859 1,815 1,820 13,700
2007/04/17 1,849 1,869 1,831 1,850 15,000
2007/04/16 1,841 1,876 1,836 1,851 18,000
2007/04/13 1,889 1,889 1,866 1,866 12,600
2007/04/12 1,850 1,890 1,845 1,890 41,700
2007/04/11 1,833 1,853 1,810 1,845 38,700
2007/04/10 1,818 1,834 1,816 1,832 20,600
2007/04/09 1,800 1,812 1,800 1,810 12,200
2007/04/06 1,800 1,820 1,800 1,800 29,600
2007/04/05 1,800 1,801 1,790 1,800 21,700
2007/04/04 1,791 1,804 1,771 1,784 22,700
2007/04/03 1,752 1,795 1,752 1,795 18,100
2007/04/02 1,780 1,788 1,746 1,746 28,100
2007/03/30 1,781 1,800 1,781 1,785 17,500
2007/03/29 1,800 1,824 1,780 1,811 21,800
2007/03/28 1,829 1,830 1,805 1,823 19,100
2007/03/27 1,823 1,840 1,800 1,830 27,900
2007/03/26 1,790 1,840 1,790 1,834 32,100
2007/03/23 1,765 1,785 1,760 1,783 31,600
2007/03/22 1,746 1,780 1,746 1,765 68,100
2007/03/20 1,660 1,690 1,660 1,690 15,400
2007/03/19 1,650 1,675 1,650 1,673 7,700
2007/03/16 1,690 1,690 1,650 1,650 4,500
2007/03/15 1,656 1,674 1,656 1,674 500
2007/03/14 1,661 1,663 1,650 1,650 9,100
2007/03/13 1,675 1,685 1,675 1,685 7,500
2007/03/12 1,692 1,692 1,675 1,675 500
2007/03/09 1,685 1,690 1,665 1,680 7,800
2007/03/08 1,685 1,690 1,680 1,685 12,000
2007/03/07 1,685 1,700 1,680 1,681 20,500
2007/03/06 1,620 1,680 1,620 1,679 6,200
2007/03/05 1,665 1,665 1,650 1,650 14,600
2007/03/02 1,670 1,681 1,656 1,680 21,100
2007/03/01 1,650 1,680 1,646 1,680 10,900
2007/02/28 1,555 1,656 1,555 1,650 10,500
2007/02/27 1,670 1,675 1,669 1,675 14,200
2007/02/26 1,673 1,673 1,650 1,672 28,000
2007/02/23 1,612 1,615 1,607 1,613 5,600
2007/02/22 1,615 1,615 1,589 1,615 22,600
2007/02/21 1,607 1,607 1,569 1,585 33,400
2007/02/20 1,663 1,675 1,654 1,660 10,300
2007/02/19 1,683 1,683 1,660 1,680 3,000
2007/02/16 1,684 1,685 1,646 1,685 8,300
2007/02/15 1,633 1,654 1,632 1,654 6,000
2007/02/14 1,642 1,650 1,642 1,643 2,900
2007/02/13 1,639 1,639 1,639 1,639 1,200
2007/02/09 1,637 1,646 1,637 1,639 5,600
2007/02/08 1,647 1,647 1,635 1,637 4,300
2007/02/07 1,641 1,660 1,641 1,644 3,600
2007/02/06 1,635 1,654 1,632 1,632 5,000
2007/02/05 1,634 1,650 1,633 1,636 6,800
2007/02/02 1,632 1,650 1,631 1,633 3,100
2007/02/01 1,611 1,634 1,608 1,630 6,800
2007/01/31 1,623 1,623 1,610 1,611 3,300
2007/01/30 1,636 1,636 1,625 1,625 3,400
2007/01/29 1,610 1,630 1,610 1,616 6,700
2007/01/26 1,620 1,622 1,604 1,610 8,400
2007/01/25 1,652 1,653 1,622 1,632 8,600
2007/01/24 1,630 1,658 1,620 1,622 11,700
2007/01/23 1,651 1,670 1,640 1,640 11,700
2007/01/22 1,711 1,721 1,657 1,670 23,000
2007/01/19 1,715 1,715 1,691 1,710 4,800
2007/01/18 1,682 1,700 1,679 1,700 9,100
2007/01/17 1,670 1,679 1,659 1,679 11,200
2007/01/16 1,660 1,690 1,659 1,667 37,400
2007/01/15 1,605 1,629 1,603 1,617 15,300
2007/01/12 1,607 1,610 1,599 1,605 9,500
2007/01/11 1,607 1,614 1,607 1,607 3,200
2007/01/10 1,604 1,617 1,600 1,607 7,400
2007/01/09 1,610 1,624 1,605 1,605 5,600
2007/01/05 1,679 1,679 1,620 1,632 4,700
2007/01/04 1,690 1,690 1,620 1,650 3,200

このページの先頭へ