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
2026/06/19 2,090 2,095 2,090 2,094 700
2026/06/18 2,067 2,095 2,062 2,095 2,200
2026/06/17 2,134 2,160 2,067 2,067 5,200
2026/06/16 2,082 2,137 2,082 2,137 1,400
2026/06/15 2,104 2,104 2,067 2,082 900
2026/06/12 2,061 2,061 2,059 2,059 6,400
2026/06/11 2,052 2,067 2,052 2,057 700
2026/06/10 2,099 2,099 2,049 2,052 400
2026/06/09 2,043 2,080 2,043 2,080 500
2026/06/08 2,038 2,043 2,032 2,032 800
2026/06/05 2,031 2,042 2,031 2,040 1,700
2026/06/04 2,044 2,044 2,031 2,031 1,400
2026/06/03 2,045 2,045 2,031 2,044 2,900
2026/06/02 2,043 2,079 2,036 2,044 1,700
2026/06/01 2,079 2,079 2,044 2,044 2,400
2026/05/29 2,077 2,082 2,045 2,070 9,400
2026/05/28 2,082 2,167 2,082 2,082 2,400
2026/05/27 2,105 2,105 2,067 2,082 6,400
2026/05/26 2,080 2,168 2,080 2,110 4,000
2026/05/25 2,152 2,178 2,091 2,093 8,900
2026/05/22 2,195 2,196 2,195 2,196 400
2026/05/21 2,155 2,223 2,145 2,145 6,300
2026/05/20 2,201 2,210 2,156 2,210 4,300
2026/05/19 2,234 2,280 2,185 2,202 4,800
2026/05/18 2,349 2,349 2,255 2,284 4,800
2026/05/15 2,351 2,351 2,301 2,301 3,400
2026/05/14 2,351 2,375 2,346 2,375 3,400
2026/05/13 2,386 2,386 2,386 2,386 200
2026/05/11 2,381 2,381 2,376 2,377 1,400
2026/05/08 2,386 2,386 2,360 2,366 1,000
2026/05/07 2,375 2,399 2,375 2,399 1,900
2026/05/01 2,380 2,381 2,380 2,380 900
2026/04/30 2,422 2,422 2,380 2,380 800
2026/04/28 2,394 2,422 2,394 2,422 900
2026/04/27 2,410 2,410 2,400 2,400 1,500
2026/04/24 2,430 2,435 2,410 2,410 800
2026/04/23 2,451 2,451 2,406 2,410 500
2026/04/22 2,415 2,455 2,408 2,408 1,100
2026/04/21 2,416 2,416 2,415 2,415 200
2026/04/17 2,446 2,455 2,446 2,455 200
2026/04/16 2,403 2,450 2,403 2,450 800
2026/04/15 2,425 2,440 2,425 2,440 600
2026/04/14 2,400 2,444 2,400 2,401 600
2026/04/13 2,419 2,419 2,381 2,397 900
2026/04/10 2,450 2,450 2,416 2,419 1,400
2026/04/09 2,425 2,425 2,408 2,408 400
2026/04/08 2,432 2,440 2,425 2,425 600
2026/04/07 2,405 2,424 2,401 2,424 900
2026/04/06 2,400 2,435 2,400 2,403 1,100
2026/04/03 2,375 2,398 2,375 2,395 900
2026/04/02 2,374 2,425 2,374 2,375 900
2026/03/27 2,603 2,637 2,525 2,549 4,700
2026/03/26 2,642 2,642 2,615 2,638 2,000
2026/03/25 2,600 2,650 2,600 2,646 1,600
2026/03/24 2,575 2,593 2,512 2,593 7,600
2026/03/23 2,538 2,538 2,465 2,475 2,700
2026/03/19 2,610 2,610 2,588 2,588 1,000
2026/03/18 2,587 2,598 2,575 2,598 1,300
2026/03/17 2,540 2,552 2,540 2,552 700
2026/03/16 2,565 2,565 2,540 2,540 200
2026/03/13 2,600 2,600 2,577 2,600 1,400
2026/03/12 2,623 2,623 2,550 2,590 800
2026/03/11 2,556 2,580 2,555 2,580 1,000
2026/03/10 2,484 2,644 2,484 2,600 2,800
2026/03/09 2,472 2,484 2,384 2,479 4,100
2026/03/06 2,514 2,514 2,514 2,514 100
2026/03/05 2,513 2,563 2,513 2,560 700
2026/03/04 2,562 2,562 2,500 2,532 2,500
2026/03/03 2,601 2,611 2,581 2,581 1,700
2026/03/02 2,593 2,622 2,593 2,622 1,500
2026/02/27 2,611 2,661 2,605 2,607 1,500
2026/02/26 2,623 2,625 2,611 2,611 800
2026/02/25 2,575 2,623 2,575 2,623 1,500
2026/02/24 2,565 2,610 2,555 2,595 2,500
2026/02/20 2,641 2,641 2,572 2,615 3,100
2026/02/19 2,560 2,749 2,550 2,630 3,800
2026/02/18 2,565 2,579 2,565 2,569 800
2026/02/17 2,526 2,593 2,526 2,593 300
2026/02/16 2,520 2,600 2,520 2,565 2,700
2026/02/13 2,502 2,519 2,470 2,519 2,000
2026/02/12 2,477 2,500 2,451 2,500 2,600
2026/02/10 2,435 2,464 2,435 2,463 700
2026/02/09 2,467 2,467 2,424 2,434 1,700
2026/02/06 2,450 2,465 2,445 2,445 3,900
2026/02/05 2,407 2,410 2,383 2,409 600
2026/02/04 2,340 2,400 2,340 2,400 3,200
2026/02/03 2,335 2,390 2,310 2,369 2,400
2026/02/02 2,340 2,350 2,335 2,335 1,200
2026/01/30 2,356 2,356 2,342 2,342 1,300
2026/01/29 2,396 2,429 2,354 2,354 2,800
2026/01/28 2,350 2,373 2,346 2,346 1,000
2026/01/27 2,395 2,395 2,370 2,370 300
2026/01/26 2,380 2,402 2,351 2,395 2,600
2026/01/23 2,400 2,400 2,317 2,380 5,500
2026/01/22 2,369 2,369 2,369 2,369 1,100
2026/01/21 2,330 2,359 2,330 2,359 1,900
2026/01/20 2,340 2,340 2,340 2,340 300
2026/01/19 2,323 2,340 2,323 2,324 2,800
2026/01/16 2,348 2,388 2,328 2,328 2,900
2026/01/15 2,348 2,350 2,323 2,337 1,200
2026/01/14 2,296 2,434 2,296 2,398 3,700
2026/01/13 2,298 2,298 2,290 2,296 2,000
2026/01/09 2,295 2,298 2,295 2,297 700
2026/01/08 2,297 2,297 2,285 2,295 1,400
2026/01/07 2,276 2,297 2,271 2,271 2,900
2026/01/06 2,258 2,276 2,255 2,276 2,300
2026/01/05 2,255 2,272 2,255 2,272 1,800

このページの先頭へ