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
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
2023/10/02 2,183 2,184 2,183 2,183 900
2023/09/29 2,190 2,192 2,176 2,184 1,600
2023/09/28 2,192 2,193 2,186 2,190 900
2023/09/27 2,182 2,216 2,182 2,216 3,500
2023/09/26 2,230 2,230 2,180 2,205 10,800
2023/09/25 2,189 2,230 2,189 2,230 2,600
2023/09/22 2,146 2,200 2,146 2,189 8,800
2023/09/21 2,195 2,195 2,161 2,181 2,800
2023/09/20 2,105 2,191 2,105 2,191 9,100
2023/09/19 2,084 2,120 2,069 2,110 9,400
2023/09/15 2,045 2,087 2,045 2,071 8,600
2023/09/14 2,052 2,053 2,052 2,053 900
2023/09/13 2,060 2,070 2,048 2,068 2,300
2023/09/12 2,060 2,060 2,060 2,060 200
2023/09/11 2,072 2,073 2,051 2,051 2,900
2023/09/08 2,070 2,072 2,049 2,072 3,800
2023/09/07 2,065 2,087 2,054 2,070 2,600
2023/09/06 2,039 2,069 2,025 2,060 30,500
2023/09/05 2,086 2,086 2,050 2,067 10,800
2023/09/04 2,040 2,070 2,040 2,070 8,900
2023/09/01 2,010 2,031 2,010 2,031 3,700
2023/08/31 2,002 2,002 2,000 2,002 2,500
2023/08/30 2,000 2,001 2,000 2,000 1,300
2023/08/29 2,000 2,001 2,000 2,000 1,400
2023/08/28 1,999 2,000 1,999 2,000 900
2023/08/25 2,010 2,010 2,001 2,002 2,000
2023/08/24 2,001 2,010 1,994 2,010 2,700
2023/08/23 2,005 2,005 2,000 2,005 1,400
2023/08/22 2,000 2,004 2,000 2,002 2,200
2023/08/21 1,996 2,008 1,996 2,000 12,900
2023/08/18 2,010 2,025 2,002 2,025 1,100
2023/08/17 2,019 2,020 2,010 2,010 2,200
2023/08/16 2,040 2,040 2,016 2,019 1,300
2023/08/15 2,040 2,040 2,030 2,040 2,200
2023/08/14 2,039 2,049 2,027 2,040 5,500
2023/08/10 2,049 2,049 2,032 2,038 1,200
2023/08/09 2,054 2,054 2,022 2,035 1,500
2023/08/08 2,034 2,054 2,034 2,041 1,100
2023/08/07 2,035 2,043 2,030 2,032 2,700
2023/08/04 2,045 2,055 2,035 2,036 2,000
2023/08/03 2,070 2,070 2,043 2,045 900
2023/08/02 2,074 2,074 2,050 2,074 1,800
2023/08/01 2,046 2,075 2,046 2,074 1,200
2023/07/31 2,059 2,065 2,043 2,065 4,200
2023/07/28 2,067 2,067 2,040 2,046 2,800
2023/07/27 2,035 2,035 2,035 2,035 100
2023/07/26 2,049 2,049 2,031 2,031 3,000
2023/07/25 2,036 2,047 2,036 2,047 500
2023/07/24 2,057 2,057 2,040 2,040 900
2023/07/21 2,047 2,047 2,035 2,035 1,200
2023/07/20 2,037 2,045 2,035 2,045 2,400
2023/07/19 2,056 2,056 2,042 2,055 3,400
2023/07/18 2,057 2,057 2,050 2,050 1,900
2023/07/14 2,040 2,040 2,037 2,037 600
2023/07/13 2,039 2,050 2,038 2,040 600
2023/07/12 2,041 2,050 2,038 2,042 800
2023/07/11 2,057 2,057 2,044 2,044 700
2023/07/10 2,036 2,060 2,036 2,041 3,000
2023/07/07 2,037 2,047 2,036 2,038 2,000
2023/07/06 2,044 2,058 2,044 2,046 1,100
2023/07/05 2,035 2,056 2,035 2,046 2,200
2023/07/04 2,039 2,060 2,035 2,060 2,700
2023/07/03 2,050 2,059 2,039 2,039 5,300
2023/06/30 2,056 2,061 2,048 2,053 1,100
2023/06/29 2,060 2,065 2,033 2,056 5,100
2023/06/28 2,065 2,065 2,056 2,058 2,300
2023/06/27 2,067 2,095 2,045 2,060 4,800
2023/06/26 2,056 2,056 2,047 2,049 1,900
2023/06/23 2,057 2,057 2,050 2,056 2,200
2023/06/22 2,060 2,071 2,060 2,064 1,800
2023/06/21 2,060 2,063 2,051 2,063 2,200
2023/06/20 2,043 2,065 2,043 2,060 1,100
2023/06/19 2,051 2,059 2,038 2,059 5,400
2023/06/16 2,079 2,079 2,044 2,050 6,200
2023/06/15 2,034 2,053 2,034 2,053 4,400
2023/06/14 2,034 2,055 2,020 2,044 6,000
2023/06/13 2,026 2,037 2,020 2,035 3,300
2023/06/12 2,023 2,037 2,022 2,037 2,700
2023/06/09 2,011 2,020 2,011 2,016 3,400
2023/06/08 2,011 2,012 2,011 2,011 900
2023/06/07 2,011 2,027 2,011 2,013 5,200
2023/06/06 2,010 2,035 2,010 2,018 8,500
2023/06/05 2,017 2,022 2,006 2,019 3,400
2023/06/02 2,002 2,004 1,990 2,004 5,200
2023/06/01 2,000 2,012 2,000 2,005 2,000
2023/05/31 1,999 2,003 1,998 2,003 1,000
2023/05/30 2,008 2,008 2,000 2,000 1,000
2023/05/29 2,002 2,004 1,998 2,000 4,000
2023/05/26 2,020 2,020 2,002 2,002 1,600
2023/05/25 2,001 2,015 1,999 2,015 5,000
2023/05/24 2,018 2,018 2,003 2,018 2,800
2023/05/23 2,001 2,018 1,983 2,018 7,200
2023/05/22 1,998 2,016 1,991 1,998 6,600
2023/05/19 2,002 2,010 1,998 2,009 4,900
2023/05/18 2,025 2,025 2,000 2,010 5,100
2023/05/17 1,961 2,014 1,961 2,014 6,600
2023/05/16 1,982 2,039 1,967 1,967 16,900
2023/05/15 2,000 2,099 1,970 1,995 38,500
2023/05/12 2,093 2,093 2,084 2,092 2,400
2023/05/11 2,091 2,100 2,090 2,097 2,000
2023/05/10 2,120 2,120 2,080 2,114 3,600
2023/05/09 2,051 2,120 2,051 2,120 6,200
2023/05/08 2,065 2,066 2,042 2,053 4,400
2023/05/02 2,040 2,104 2,040 2,066 5,500
2023/05/01 2,045 2,067 2,036 2,060 3,700
2023/04/28 2,091 2,100 2,063 2,067 5,600
2023/04/27 2,125 2,125 2,091 2,091 4,400
2023/04/26 2,102 2,162 2,101 2,129 6,300
2023/04/25 2,115 2,135 2,091 2,134 7,800
2023/04/24 2,070 2,126 2,070 2,117 12,300
2023/04/21 2,017 2,055 2,017 2,055 7,600
2023/04/20 2,015 2,045 2,009 2,038 3,600
2023/04/19 2,014 2,018 2,012 2,018 1,200
2023/04/18 2,057 2,057 2,016 2,016 6,800
2023/04/17 2,025 2,060 2,023 2,037 16,200
2023/04/14 1,988 2,010 1,988 2,004 4,200
2023/04/13 1,995 2,000 1,971 1,981 6,000
2023/04/12 2,010 2,014 1,975 2,001 14,900
2023/04/11 2,015 2,016 2,001 2,010 5,100
2023/04/10 2,014 2,030 2,014 2,014 5,600
2023/04/07 2,022 2,022 2,011 2,014 900
2023/04/06 2,040 2,048 2,000 2,022 5,800
2023/04/05 2,058 2,060 2,035 2,048 6,600
2023/04/04 2,060 2,072 2,058 2,060 3,600
2023/04/03 2,081 2,081 2,055 2,067 5,700
2023/03/31 2,057 2,080 2,034 2,080 7,100
2023/03/30 2,062 2,062 2,021 2,030 13,100
2023/03/29 2,080 2,100 2,080 2,087 3,800
2023/03/28 2,099 2,114 2,080 2,080 5,600
2023/03/27 2,118 2,120 2,080 2,099 9,300
2023/03/24 2,100 2,107 2,050 2,105 6,300
2023/03/23 2,074 2,093 2,056 2,093 8,800
2023/03/22 2,071 2,119 2,067 2,074 5,900
2023/03/20 2,100 2,100 2,006 2,055 10,900
2023/03/17 2,140 2,182 2,058 2,101 26,100
2023/03/16 1,972 2,140 1,970 2,124 136,200
2023/03/15 1,878 1,899 1,878 1,892 3,300
2023/03/14 1,883 1,891 1,876 1,876 4,300
2023/03/13 1,900 1,900 1,886 1,892 4,800
2023/03/10 1,904 1,905 1,902 1,902 3,200
2023/03/09 1,910 1,912 1,906 1,910 3,700
2023/03/08 1,916 1,916 1,903 1,906 2,500
2023/03/07 1,918 1,918 1,904 1,909 4,100
2023/03/06 1,922 1,935 1,906 1,919 5,400
2023/03/03 1,895 1,928 1,887 1,922 7,900
2023/03/02 1,885 1,902 1,876 1,886 5,800
2023/03/01 1,899 1,923 1,880 1,900 8,000
2023/02/28 1,910 1,926 1,899 1,899 6,200
2023/02/27 1,905 1,909 1,888 1,905 6,500
2023/02/24 1,878 1,912 1,859 1,909 11,600
2023/02/22 1,857 1,874 1,852 1,873 1,900
2023/02/21 1,874 1,880 1,850 1,873 4,300
2023/02/20 1,850 1,876 1,832 1,874 8,900
2023/02/17 1,876 1,876 1,851 1,852 3,100
2023/02/16 1,880 1,880 1,860 1,876 4,000
2023/02/15 1,888 1,888 1,865 1,880 5,100
2023/02/14 1,850 1,878 1,829 1,869 11,100
2023/02/13 1,848 1,855 1,840 1,850 6,400
2023/02/10 1,833 1,847 1,821 1,847 6,600
2023/02/09 1,835 1,835 1,826 1,828 2,400
2023/02/08 1,832 1,834 1,823 1,825 1,600
2023/02/07 1,819 1,833 1,813 1,826 1,500
2023/02/06 1,818 1,819 1,804 1,819 3,000
2023/02/03 1,810 1,818 1,796 1,803 2,300
2023/02/02 1,822 1,822 1,800 1,810 2,100
2023/02/01 1,826 1,829 1,800 1,806 3,300
2023/01/31 1,837 1,837 1,824 1,831 4,500
2023/01/30 1,832 1,835 1,817 1,825 4,700
2023/01/27 1,799 1,818 1,799 1,817 2,500
2023/01/26 1,798 1,805 1,793 1,797 3,200
2023/01/25 1,784 1,797 1,784 1,797 800
2023/01/24 1,788 1,796 1,785 1,786 1,700
2023/01/23 1,787 1,799 1,787 1,793 2,300
2023/01/20 1,785 1,786 1,785 1,785 2,200
2023/01/19 1,783 1,795 1,783 1,785 1,300
2023/01/18 1,783 1,783 1,783 1,783 100
2023/01/17 1,789 1,789 1,778 1,782 1,200
2023/01/16 1,772 1,790 1,772 1,782 4,900
2023/01/13 1,792 1,795 1,778 1,786 5,600
2023/01/12 1,802 1,816 1,796 1,796 3,600
2023/01/11 1,805 1,809 1,795 1,803 3,200
2023/01/10 1,820 1,829 1,805 1,805 2,100
2023/01/06 1,815 1,831 1,815 1,819 3,900
2023/01/05 1,838 1,843 1,816 1,829 4,100
2023/01/04 1,803 1,838 1,803 1,838 6,100

このページの先頭へ