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
2025/09/01 2,143 2,143 2,100 2,136 1,700
2025/08/29 2,150 2,150 2,115 2,143 1,900
2025/08/28 2,125 2,145 2,104 2,142 3,200
2025/08/27 2,115 2,124 2,104 2,124 1,000
2025/08/26 2,145 2,145 2,115 2,115 1,200
2025/08/25 2,112 2,136 2,100 2,115 3,600
2025/08/22 2,097 2,110 2,097 2,098 4,100
2025/08/21 2,076 2,100 2,076 2,080 600
2025/08/20 2,072 2,090 2,070 2,089 1,800
2025/08/19 2,078 2,088 2,077 2,082 2,200
2025/08/18 2,085 2,085 2,070 2,083 2,200
2025/08/15 2,061 2,085 2,061 2,085 1,100
2025/08/14 2,081 2,090 2,077 2,090 700
2025/08/13 2,104 2,135 2,075 2,097 4,800
2025/08/12 2,096 2,100 2,075 2,098 2,900
2025/08/08 2,065 2,100 2,061 2,061 1,600
2025/08/07 2,046 2,057 2,046 2,057 900
2025/08/06 2,040 2,050 2,040 2,045 600
2025/08/05 2,039 2,055 2,039 2,040 1,300
2025/08/04 2,055 2,055 2,052 2,053 800
2025/08/01 2,042 2,044 2,041 2,043 2,200
2025/07/31 2,038 2,039 2,038 2,039 900
2025/07/30 2,035 2,037 2,030 2,037 1,500
2025/07/29 2,030 2,036 2,030 2,036 600
2025/07/28 2,037 2,037 2,030 2,030 1,500
2025/07/25 2,034 2,035 2,034 2,035 700
2025/07/24 2,030 2,033 2,030 2,033 500
2025/07/23 2,026 2,026 2,026 2,026 100
2025/07/22 2,025 2,030 2,024 2,025 700
2025/07/18 2,022 2,024 2,020 2,024 300
2025/07/17 2,019 2,024 2,019 2,024 500
2025/07/16 2,034 2,034 2,014 2,015 1,600
2025/07/15 2,025 2,026 2,013 2,026 2,200
2025/07/14 2,015 2,025 2,010 2,025 900
2025/07/11 2,011 2,016 2,011 2,016 500
2025/07/10 2,013 2,013 2,010 2,011 600
2025/07/09 2,029 2,029 2,013 2,013 600
2025/07/08 2,013 2,015 2,013 2,014 700
2025/07/07 2,017 2,017 2,013 2,013 400
2025/07/03 2,037 2,037 2,015 2,017 5,400
2025/07/02 2,030 2,030 2,030 2,030 300
2025/07/01 2,030 2,038 2,030 2,031 600
2025/06/30 2,042 2,044 2,029 2,029 3,600
2025/06/27 2,022 2,029 2,022 2,029 1,400
2025/06/26 2,015 2,020 2,015 2,020 2,200
2025/06/25 2,010 2,014 2,005 2,014 1,300
2025/06/24 2,011 2,017 2,011 2,017 2,200
2025/06/23 2,001 2,011 2,001 2,011 600
2025/06/20 2,002 2,007 2,002 2,002 500
2025/06/19 2,004 2,010 1,998 2,002 2,800
2025/06/18 2,014 2,014 1,994 2,004 13,900
2025/06/17 2,005 2,021 2,005 2,021 200
2025/06/16 2,000 2,020 2,000 2,002 6,100
2025/06/13 2,007 2,007 2,000 2,001 1,800
2025/06/12 2,007 2,007 2,000 2,000 2,200
2025/06/11 2,001 2,009 2,001 2,009 1,500
2025/06/10 2,009 2,012 2,000 2,000 4,800
2025/06/09 2,022 2,023 2,005 2,006 3,200
2025/06/06 2,010 2,013 2,010 2,013 1,300
2025/06/05 2,015 2,025 2,010 2,010 600
2025/06/04 2,015 2,015 2,015 2,015 100
2025/06/03 2,025 2,025 2,025 2,025 300
2025/06/02 2,015 2,025 2,015 2,025 500
2025/05/30 2,015 2,015 2,015 2,015 1,000
2025/05/29 2,016 2,022 2,016 2,018 1,200
2025/05/28 2,017 2,020 2,017 2,020 1,000
2025/05/27 2,015 2,015 2,015 2,015 600
2025/05/26 2,016 2,016 2,002 2,009 1,600
2025/05/23 2,001 2,016 2,001 2,016 800
2025/05/22 2,014 2,014 2,002 2,003 5,600
2025/05/21 2,015 2,015 2,012 2,012 1,000
2025/05/20 2,014 2,015 2,013 2,013 800
2025/05/19 2,019 2,020 2,019 2,019 300
2025/05/16 2,016 2,023 2,015 2,023 1,000
2025/05/15 2,023 2,024 2,013 2,024 2,900
2025/05/14 2,030 2,035 2,025 2,030 7,600
2025/05/13 2,045 2,070 2,045 2,070 5,200
2025/05/12 2,040 2,050 2,029 2,033 6,600
2025/05/09 2,052 2,060 2,045 2,046 4,900
2025/05/08 2,051 2,053 2,051 2,051 1,500
2025/05/07 2,058 2,090 2,050 2,050 3,500
2025/05/02 2,090 2,100 2,050 2,050 3,900
2025/05/01 2,096 2,096 2,090 2,090 200
2025/04/30 2,098 2,098 2,080 2,096 2,200
2025/04/28 2,069 2,100 2,069 2,098 4,900
2025/04/25 2,044 2,051 2,026 2,050 2,900
2025/04/24 2,034 2,042 2,029 2,030 2,500
2025/04/23 2,023 2,034 2,023 2,032 2,900
2025/04/22 2,024 2,041 2,024 2,035 800
2025/04/21 2,040 2,040 2,027 2,028 1,100
2025/04/18 2,038 2,038 2,022 2,031 1,300
2025/04/17 2,018 2,040 2,015 2,040 500
2025/04/16 2,019 2,026 2,017 2,017 1,300
2025/04/15 2,037 2,037 2,018 2,018 200
2025/04/14 1,970 2,019 1,970 2,012 5,800
2025/04/11 2,034 2,034 2,015 2,019 1,100
2025/04/10 2,096 2,096 2,029 2,034 1,600
2025/04/09 2,009 2,009 1,998 1,998 3,100
2025/04/08 2,001 2,039 2,000 2,037 1,900
2025/04/07 1,921 2,000 1,921 1,972 6,200
2025/04/04 2,038 2,039 2,014 2,016 7,200
2025/04/03 2,067 2,080 2,061 2,076 6,500
2025/04/02 2,104 2,104 2,091 2,098 1,500
2025/04/01 2,110 2,116 2,100 2,104 4,300
2025/03/31 2,177 2,177 2,104 2,104 3,900
2025/03/28 2,099 2,180 2,099 2,134 15,000
2025/03/27 2,217 2,250 2,216 2,232 4,300
2025/03/26 2,251 2,259 2,218 2,231 4,200
2025/03/25 2,287 2,287 2,252 2,270 3,600
2025/03/24 2,300 2,301 2,250 2,288 14,100
2025/03/21 2,334 2,340 2,270 2,290 41,600
2025/03/19 2,110 2,134 2,096 2,134 1,200
2025/03/18 2,131 2,132 2,120 2,132 2,300
2025/03/17 2,115 2,133 2,102 2,132 2,400
2025/03/14 2,087 2,115 2,087 2,095 1,100
2025/03/13 2,086 2,086 2,086 2,086 100
2025/03/12 2,084 2,110 2,084 2,110 700
2025/03/11 2,100 2,109 2,098 2,109 400
2025/03/10 2,130 2,130 2,081 2,115 2,100
2025/03/07 2,085 2,085 2,085 2,085 200
2025/03/06 2,085 2,085 2,050 2,074 2,900
2025/03/05 2,082 2,100 2,082 2,085 1,300
2025/03/04 2,083 2,083 2,083 2,083 400
2025/03/03 2,104 2,110 2,086 2,086 1,100
2025/02/28 2,116 2,116 2,080 2,080 600
2025/02/27 2,087 2,099 2,087 2,095 300
2025/02/26 2,115 2,115 2,100 2,100 2,500
2025/02/25 2,087 2,099 2,081 2,099 900
2025/02/21 2,109 2,109 2,087 2,087 800
2025/02/20 2,125 2,132 2,109 2,109 2,200
2025/02/19 2,103 2,125 2,103 2,125 300
2025/02/18 2,095 2,125 2,095 2,103 2,200
2025/02/17 2,069 2,080 2,066 2,080 1,100
2025/02/14 2,070 2,070 2,060 2,070 1,800
2025/02/13 2,045 2,045 2,045 2,045 300
2025/02/12 2,026 2,048 2,026 2,044 5,000
2025/02/10 2,045 2,058 2,040 2,052 5,500
2025/02/07 2,034 2,040 2,025 2,040 1,800
2025/02/06 2,022 2,034 2,022 2,034 1,100
2025/02/05 2,029 2,029 2,022 2,026 1,000
2025/02/04 2,025 2,025 2,025 2,025 400
2025/02/03 2,025 2,027 2,023 2,023 1,800
2025/01/31 2,026 2,026 2,025 2,025 200
2025/01/30 2,038 2,038 2,022 2,023 1,900
2025/01/29 2,030 2,047 2,020 2,044 8,500
2025/01/28 2,021 2,022 2,021 2,022 400
2025/01/27 2,023 2,035 2,023 2,025 800
2025/01/24 2,024 2,039 2,012 2,018 4,000
2025/01/23 2,031 2,050 2,030 2,044 1,400
2025/01/22 2,058 2,058 2,050 2,050 1,000
2025/01/20 2,029 2,042 2,016 2,042 1,500
2025/01/17 2,020 2,023 2,020 2,020 800
2025/01/16 2,015 2,015 2,015 2,015 200
2025/01/15 2,012 2,012 2,012 2,012 200
2025/01/14 2,027 2,029 2,022 2,022 2,800
2025/01/09 2,038 2,069 2,035 2,064 2,100
2025/01/08 2,070 2,070 2,038 2,038 200
2025/01/07 2,062 2,062 2,028 2,034 700
2025/01/06 2,035 2,050 2,030 2,050 3,100

このページの先頭へ