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

長栄(2993)の株価時系列情報

長栄(2993)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
2024/07/26 2,040 2,040 2,029 2,040 1,100
2024/07/25 2,037 2,037 2,020 2,029 3,800
2024/07/24 2,037 2,037 2,037 2,037 500
2024/07/23 2,054 2,054 2,037 2,037 300
2024/07/22 2,048 2,048 2,030 2,037 1,700
2024/07/19 2,048 2,048 2,048 2,048 500
2024/07/18 2,047 2,052 2,040 2,048 3,500
2024/07/17 2,044 2,048 2,040 2,040 500
2024/07/16 2,030 2,049 2,030 2,042 2,300
2024/07/12 2,040 2,040 2,012 2,030 3,700
2024/07/11 2,053 2,053 2,040 2,041 1,400
2024/07/10 2,067 2,067 2,043 2,043 2,300
2024/07/09 2,039 2,053 2,039 2,053 1,000
2024/07/08 2,040 2,042 2,031 2,038 1,000
2024/07/05 2,030 2,042 2,030 2,040 4,600
2024/07/04 2,026 2,030 2,025 2,030 1,900
2024/07/03 2,019 2,025 2,006 2,025 3,200
2024/07/02 2,012 2,025 1,987 2,019 18,900
2024/07/01 2,020 2,024 2,015 2,016 5,500
2024/06/28 2,035 2,035 2,015 2,018 3,200
2024/06/27 2,019 2,020 1,986 2,018 35,800
2024/06/26 2,042 2,042 2,018 2,018 3,300
2024/06/25 2,014 2,030 2,013 2,021 7,000
2024/06/24 2,050 2,050 2,000 2,013 13,300
2024/06/21 2,049 2,049 2,030 2,035 1,700
2024/06/20 2,020 2,070 2,015 2,070 10,200
2024/06/19 2,021 2,024 2,020 2,021 6,800
2024/06/18 2,048 2,048 2,020 2,020 8,900
2024/06/17 2,039 2,048 2,024 2,042 4,600
2024/06/14 2,036 2,039 2,036 2,038 3,900
2024/06/13 2,046 2,050 2,023 2,036 7,600
2024/06/12 2,050 2,057 2,045 2,046 6,900
2024/06/11 2,051 2,053 2,051 2,053 1,800
2024/06/10 2,057 2,057 2,051 2,051 600
2024/06/07 2,051 2,055 2,050 2,050 1,400
2024/06/06 2,057 2,057 2,051 2,055 2,500
2024/06/05 2,071 2,080 2,052 2,055 2,100
2024/06/04 2,079 2,081 2,078 2,081 1,800
2024/06/03 2,052 2,065 2,052 2,065 3,700
2024/05/31 2,050 2,074 2,050 2,052 5,600
2024/05/30 2,056 2,056 2,033 2,050 8,500
2024/05/29 2,085 2,085 2,051 2,051 7,000
2024/05/28 2,081 2,085 2,062 2,075 7,900
2024/05/27 2,091 2,091 2,082 2,082 700
2024/05/24 2,112 2,119 2,080 2,091 6,000
2024/05/23 2,120 2,122 2,098 2,112 8,000
2024/05/22 2,127 2,143 2,113 2,125 8,300
2024/05/21 2,145 2,145 2,131 2,131 1,300
2024/05/20 2,145 2,153 2,125 2,135 9,700
2024/05/17 2,136 2,169 2,133 2,145 7,800
2024/05/16 2,155 2,155 2,134 2,140 7,200
2024/05/15 2,191 2,191 2,140 2,150 9,800
2024/05/14 2,173 2,220 2,173 2,181 13,500
2024/05/13 2,240 2,265 2,235 2,251 5,000
2024/05/10 2,222 2,239 2,213 2,239 1,400
2024/05/09 2,223 2,241 2,223 2,223 1,800
2024/05/08 2,239 2,247 2,223 2,223 500
2024/05/07 2,235 2,240 2,220 2,220 2,800
2024/05/02 2,229 2,230 2,210 2,210 1,700
2024/05/01 2,243 2,243 2,200 2,229 1,600
2024/04/30 2,187 2,195 2,187 2,194 1,100
2024/04/26 2,171 2,185 2,170 2,172 2,700
2024/04/25 2,190 2,194 2,176 2,194 1,100
2024/04/24 2,176 2,193 2,160 2,193 4,000
2024/04/23 2,180 2,193 2,174 2,174 2,400
2024/04/22 2,171 2,194 2,165 2,177 2,600
2024/04/19 2,183 2,184 2,165 2,182 4,400
2024/04/18 2,191 2,199 2,180 2,182 600
2024/04/17 2,200 2,200 2,178 2,191 500
2024/04/16 2,229 2,240 2,160 2,202 7,000
2024/04/15 2,201 2,235 2,201 2,230 4,600
2024/04/12 2,187 2,200 2,160 2,170 6,000
2024/04/11 2,186 2,190 2,163 2,180 3,100
2024/04/10 2,176 2,193 2,162 2,189 4,400
2024/04/09 2,175 2,206 2,140 2,176 8,100
2024/04/08 2,194 2,194 2,152 2,153 5,700
2024/04/05 2,164 2,189 2,161 2,166 7,600
2024/04/04 2,199 2,199 2,173 2,192 4,200
2024/04/03 2,200 2,223 2,184 2,212 4,200
2024/04/02 2,230 2,238 2,175 2,223 6,500
2024/04/01 2,264 2,264 2,162 2,229 10,200
2024/03/29 2,218 2,257 2,195 2,230 14,200
2024/03/28 2,228 2,240 2,154 2,221 30,900
2024/03/27 2,280 2,314 2,280 2,314 10,700
2024/03/26 2,295 2,310 2,295 2,295 11,700
2024/03/25 2,285 2,300 2,266 2,295 14,300
2024/03/22 2,280 2,290 2,250 2,288 25,200
2024/03/21 2,270 2,299 2,250 2,279 21,500
2024/03/19 2,343 2,343 2,235 2,235 72,500
2024/03/18 2,161 2,161 2,141 2,143 2,400
2024/03/15 2,136 2,222 2,136 2,222 2,900
2024/03/14 2,151 2,160 2,134 2,160 1,200
2024/03/13 2,131 2,155 2,130 2,153 2,400
2024/03/12 2,133 2,140 2,123 2,139 3,200
2024/03/11 2,140 2,141 2,140 2,140 1,500
2024/03/08 2,143 2,143 2,141 2,142 900
2024/03/07 2,144 2,145 2,143 2,144 2,800
2024/03/06 2,149 2,162 2,142 2,148 1,000
2024/03/05 2,142 2,172 2,142 2,159 3,500
2024/03/04 2,145 2,151 2,141 2,141 6,900
2024/03/01 2,150 2,160 2,141 2,154 6,000
2024/02/29 2,150 2,158 2,143 2,152 700
2024/02/28 2,141 2,159 2,141 2,159 1,900
2024/02/27 2,144 2,153 2,140 2,141 1,600
2024/02/26 2,148 2,159 2,141 2,153 4,700
2024/02/22 2,150 2,160 2,148 2,148 2,800
2024/02/21 2,163 2,165 2,149 2,151 1,600
2024/02/20 2,148 2,178 2,148 2,170 6,100
2024/02/19 2,146 2,151 2,145 2,150 3,700
2024/02/16 2,150 2,250 2,150 2,150 5,600
2024/02/15 2,170 2,170 2,150 2,150 1,800
2024/02/14 2,155 2,160 2,145 2,160 1,400
2024/02/13 2,166 2,166 2,155 2,157 1,400
2024/02/09 2,182 2,184 2,165 2,166 2,600
2024/02/08 2,175 2,175 2,166 2,175 800
2024/02/07 2,168 2,168 2,168 2,168 300
2024/02/06 2,166 2,171 2,166 2,167 800
2024/02/05 2,169 2,183 2,169 2,170 400
2024/02/02 2,158 2,170 2,158 2,165 1,100
2024/02/01 2,156 2,158 2,156 2,156 1,700
2024/01/31 2,163 2,188 2,163 2,174 3,100
2024/01/30 2,200 2,200 2,176 2,194 1,200
2024/01/29 2,170 2,171 2,169 2,169 2,200
2024/01/26 2,196 2,196 2,170 2,170 1,400
2024/01/25 2,163 2,197 2,163 2,197 300
2024/01/24 2,160 2,188 2,160 2,168 300
2024/01/23 2,162 2,170 2,162 2,168 1,300
2024/01/22 2,163 2,172 2,160 2,160 1,200
2024/01/19 2,190 2,190 2,168 2,176 1,000
2024/01/18 2,164 2,194 2,164 2,192 1,300
2024/01/17 2,151 2,163 2,151 2,163 400
2024/01/16 2,163 2,189 2,146 2,179 1,700
2024/01/15 2,158 2,199 2,158 2,179 2,300
2024/01/12 2,208 2,208 2,208 2,208 100
2024/01/11 2,202 2,202 2,188 2,201 500
2024/01/10 2,193 2,219 2,165 2,198 1,100
2024/01/09 2,180 2,214 2,180 2,214 2,800
2024/01/05 2,153 2,183 2,105 2,178 2,000
2024/01/04 2,128 2,155 2,127 2,143 3,200
2023/12/29 2,100 2,129 2,100 2,123 2,000
2023/12/28 2,105 2,122 2,105 2,122 300
2023/12/27 2,094 2,122 2,094 2,122 4,100
2023/12/26 2,118 2,118 2,094 2,094 1,000
2023/12/25 2,093 2,119 2,090 2,115 4,300
2023/12/22 2,070 2,090 2,070 2,090 2,400
2023/12/21 2,070 2,090 2,060 2,088 2,500
2023/12/20 2,011 2,060 2,011 2,060 13,300
2023/12/19 2,035 2,044 2,011 2,042 10,400
2023/12/18 2,053 2,053 2,053 2,053 200
2023/12/15 2,058 2,058 2,050 2,050 1,200
2023/12/14 2,073 2,073 2,039 2,039 1,600
2023/12/13 2,033 2,055 2,033 2,055 2,600
2023/12/12 2,040 2,051 2,035 2,051 2,600
2023/12/11 2,033 2,046 2,033 2,046 2,600
2023/12/08 2,066 2,070 2,025 2,030 5,000
2023/12/07 2,070 2,070 2,070 2,070 100
2023/12/06 2,060 2,073 2,060 2,070 1,000
2023/12/05 2,075 2,080 2,060 2,060 7,200
2023/12/04 2,095 2,095 2,072 2,087 3,500
2023/12/01 2,106 2,106 2,071 2,097 3,100
2023/11/30 2,090 2,100 2,087 2,093 4,800
2023/11/29 2,108 2,108 2,091 2,100 3,600
2023/11/28 2,130 2,130 2,090 2,100 1,500
2023/11/27 2,080 2,093 2,080 2,085 3,100
2023/11/24 2,071 2,083 2,071 2,080 2,800
2023/11/22 2,077 2,097 2,077 2,089 3,100
2023/11/21 2,123 2,123 2,077 2,087 4,300
2023/11/20 2,070 2,088 2,070 2,088 1,500
2023/11/17 2,087 2,087 2,081 2,081 200
2023/11/16 2,072 2,100 2,072 2,100 2,700
2023/11/15 2,099 2,100 2,085 2,085 2,700
2023/11/14 2,081 2,093 2,080 2,081 8,000
2023/11/13 2,130 2,130 2,080 2,080 7,000
2023/11/10 2,130 2,137 2,130 2,134 1,000
2023/11/09 2,095 2,131 2,095 2,130 8,400
2023/11/08 2,114 2,133 2,114 2,127 1,000
2023/11/07 2,129 2,133 2,129 2,130 4,000
2023/11/06 2,133 2,133 2,123 2,129 2,100
2023/11/02 2,099 2,122 2,099 2,122 200
2023/11/01 2,111 2,111 2,090 2,110 300
2023/10/31 2,096 2,096 2,073 2,089 3,200
2023/10/30 2,101 2,102 2,100 2,100 700
2023/10/27 2,095 2,114 2,095 2,110 400
2023/10/26 2,120 2,120 2,092 2,092 800
2023/10/25 2,091 2,100 2,091 2,100 1,200
2023/10/24 2,100 2,124 2,086 2,118 3,100
2023/10/23 2,095 2,125 2,095 2,125 800
2023/10/20 2,090 2,090 2,090 2,090 1,800
2023/10/19 2,092 2,093 2,090 2,092 800
2023/10/18 2,087 2,134 2,087 2,091 800
2023/10/17 2,118 2,118 2,082 2,095 1,300
2023/10/16 2,145 2,145 2,074 2,118 1,600
2023/10/13 2,105 2,180 2,063 2,180 3,700
2023/10/12 2,105 2,118 2,102 2,102 600
2023/10/11 2,102 2,122 2,102 2,106 1,800
2023/10/10 2,097 2,124 2,097 2,124 1,200
2023/10/06 2,139 2,139 2,139 2,139 100
2023/10/05 2,093 2,138 2,093 2,138 5,600
2023/10/04 2,155 2,155 2,097 2,097 4,500
2023/10/03 2,193 2,193 2,161 2,167 600

このページの先頭へ