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

長府製作所(5946)の株価時系列情報

長府製作所(5946)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
2013/12/30 2,450 2,491 2,448 2,484 21,400
2013/12/27 2,408 2,447 2,393 2,438 23,600
2013/12/26 2,321 2,410 2,321 2,387 27,300
2013/12/25 2,300 2,323 2,223 2,321 69,800
2013/12/24 2,386 2,389 2,300 2,337 44,700
2013/12/20 2,404 2,404 2,365 2,366 45,500
2013/12/19 2,400 2,415 2,392 2,407 24,900
2013/12/18 2,369 2,410 2,359 2,398 50,100
2013/12/17 2,359 2,387 2,350 2,380 33,800
2013/12/16 2,366 2,390 2,326 2,338 35,200
2013/12/13 2,341 2,385 2,326 2,366 68,400
2013/12/12 2,350 2,396 2,349 2,353 15,900
2013/12/11 2,393 2,400 2,379 2,387 7,000
2013/12/10 2,418 2,418 2,390 2,402 10,900
2013/12/09 2,406 2,428 2,405 2,418 4,900
2013/12/06 2,342 2,439 2,340 2,370 12,100
2013/12/05 2,380 2,425 2,359 2,362 10,800
2013/12/04 2,434 2,441 2,384 2,397 13,200
2013/12/03 2,480 2,480 2,448 2,450 7,900
2013/12/02 2,448 2,474 2,448 2,462 10,600
2013/11/29 2,430 2,450 2,417 2,441 17,000
2013/11/28 2,457 2,466 2,441 2,449 8,300
2013/11/27 2,470 2,470 2,430 2,440 16,500
2013/11/26 2,478 2,499 2,445 2,470 25,300
2013/11/25 2,439 2,478 2,420 2,478 22,800
2013/11/22 2,376 2,494 2,374 2,425 46,800
2013/11/21 2,348 2,374 2,328 2,374 23,800
2013/11/20 2,321 2,348 2,319 2,338 14,600
2013/11/19 2,340 2,350 2,301 2,329 15,700
2013/11/18 2,320 2,400 2,318 2,359 26,700
2013/11/15 2,315 2,320 2,265 2,300 45,700
2013/11/14 2,276 2,320 2,251 2,293 22,400
2013/11/13 2,249 2,280 2,230 2,254 20,500
2013/11/12 2,169 2,248 2,169 2,248 13,900
2013/11/11 2,200 2,202 2,171 2,181 9,800
2013/11/08 2,165 2,201 2,165 2,190 9,900
2013/11/07 2,241 2,248 2,210 2,214 5,100
2013/11/06 2,207 2,256 2,207 2,239 8,800
2013/11/05 2,257 2,296 2,206 2,221 25,100
2013/11/01 2,276 2,276 2,230 2,235 8,500
2013/10/31 2,315 2,315 2,264 2,275 22,700
2013/10/30 2,260 2,316 2,216 2,315 70,600
2013/10/29 2,220 2,265 2,214 2,256 28,100
2013/10/28 2,186 2,224 2,186 2,214 15,400
2013/10/25 2,250 2,250 2,183 2,183 16,100
2013/10/24 2,201 2,236 2,178 2,230 13,700
2013/10/23 2,278 2,298 2,201 2,201 25,200
2013/10/22 2,281 2,295 2,265 2,277 13,000
2013/10/21 2,290 2,297 2,275 2,281 9,700
2013/10/18 2,285 2,298 2,272 2,282 15,000
2013/10/17 2,256 2,286 2,256 2,285 20,200
2013/10/16 2,262 2,262 2,219 2,242 11,200
2013/10/15 2,183 2,272 2,159 2,267 29,900
2013/10/11 2,148 2,184 2,136 2,168 17,400
2013/10/10 2,035 2,084 2,035 2,081 12,500
2013/10/09 2,051 2,051 2,016 2,041 31,000
2013/10/08 2,063 2,106 2,058 2,064 13,600
2013/10/07 2,125 2,139 2,075 2,078 20,800
2013/10/04 2,150 2,163 2,129 2,138 16,100
2013/10/03 2,186 2,239 2,181 2,181 22,000
2013/10/02 2,241 2,257 2,183 2,185 15,400
2013/10/01 2,237 2,240 2,226 2,234 13,600
2013/09/30 2,245 2,281 2,223 2,248 24,500
2013/09/27 2,280 2,284 2,200 2,269 27,400
2013/09/26 2,274 2,284 2,267 2,284 50,700
2013/09/25 2,260 2,282 2,257 2,274 22,900
2013/09/24 2,245 2,274 2,245 2,259 17,000
2013/09/20 2,260 2,284 2,246 2,268 30,600
2013/09/19 2,265 2,266 2,242 2,260 30,800
2013/09/18 2,245 2,285 2,239 2,252 41,800
2013/09/17 2,245 2,257 2,238 2,245 15,000
2013/09/13 2,259 2,279 2,237 2,246 51,600
2013/09/12 2,250 2,255 2,230 2,246 10,000
2013/09/11 2,247 2,262 2,229 2,251 37,900
2013/09/10 2,242 2,260 2,230 2,247 20,600
2013/09/09 2,249 2,250 2,207 2,241 19,900
2013/09/06 2,234 2,234 2,203 2,213 10,300
2013/09/05 2,208 2,234 2,200 2,234 11,600
2013/09/04 2,177 2,234 2,172 2,230 10,600
2013/09/03 2,150 2,200 2,150 2,199 18,800
2013/09/02 2,101 2,116 2,093 2,105 5,000
2013/08/30 2,107 2,124 2,079 2,100 18,900
2013/08/29 2,124 2,173 2,095 2,107 8,900
2013/08/28 2,180 2,184 2,113 2,123 9,000
2013/08/27 2,168 2,200 2,168 2,180 16,400
2013/08/26 2,160 2,199 2,148 2,168 10,400
2013/08/23 2,074 2,148 2,071 2,146 14,100
2013/08/22 2,053 2,083 2,042 2,072 4,900
2013/08/21 2,097 2,102 2,054 2,083 12,900
2013/08/20 2,149 2,149 2,087 2,087 9,300
2013/08/19 2,133 2,170 2,133 2,145 4,700
2013/08/16 2,150 2,176 2,132 2,140 15,200
2013/08/15 2,248 2,248 2,162 2,177 30,500
2013/08/14 2,241 2,250 2,220 2,247 17,800
2013/08/13 2,215 2,248 2,185 2,240 26,300
2013/08/12 2,140 2,220 2,138 2,212 30,600
2013/08/09 2,101 2,179 2,101 2,153 32,600
2013/08/08 2,095 2,140 2,088 2,088 16,700
2013/08/07 2,116 2,153 2,105 2,116 17,200
2013/08/06 2,128 2,172 2,086 2,162 23,100
2013/08/05 2,143 2,167 2,120 2,131 19,200
2013/08/02 2,100 2,196 2,094 2,193 27,900
2013/08/01 2,040 2,073 2,031 2,070 24,500
2013/07/31 2,073 2,089 2,035 2,039 48,900
2013/07/30 2,070 2,079 2,020 2,049 112,400
2013/07/29 2,136 2,145 2,097 2,097 21,800
2013/07/26 2,204 2,206 2,156 2,156 28,400
2013/07/25 2,224 2,241 2,195 2,204 28,100
2013/07/24 2,233 2,233 2,218 2,224 23,100
2013/07/23 2,245 2,246 2,233 2,233 19,600
2013/07/22 2,223 2,250 2,220 2,246 13,400
2013/07/19 2,256 2,260 2,213 2,217 24,500
2013/07/18 2,251 2,259 2,250 2,256 20,800
2013/07/17 2,243 2,258 2,243 2,250 26,200
2013/07/16 2,209 2,260 2,209 2,243 29,800
2013/07/12 2,183 2,200 2,172 2,197 25,700
2013/07/11 2,181 2,194 2,164 2,171 16,300
2013/07/10 2,185 2,193 2,150 2,176 13,600
2013/07/09 2,182 2,182 2,155 2,166 13,200
2013/07/08 2,178 2,195 2,152 2,156 26,300
2013/07/05 2,159 2,167 2,125 2,142 18,500
2013/07/04 2,159 2,172 2,093 2,136 32,700
2013/07/03 2,150 2,174 2,116 2,161 32,900
2013/07/02 2,111 2,133 2,092 2,133 14,600
2013/07/01 2,134 2,134 2,089 2,110 13,100
2013/06/28 2,032 2,155 2,000 2,145 48,800
2013/06/27 1,958 2,027 1,958 2,027 9,100
2013/06/26 1,988 1,999 1,950 1,958 11,800
2013/06/25 2,022 2,022 1,954 1,988 14,500
2013/06/24 2,035 2,035 1,990 2,024 6,100
2013/06/21 1,915 2,015 1,914 2,003 19,300
2013/06/20 2,014 2,014 1,965 1,970 9,400
2013/06/19 2,040 2,040 1,990 2,013 9,600
2013/06/18 2,029 2,029 1,980 1,982 14,300
2013/06/17 1,930 2,018 1,930 1,999 21,600
2013/06/14 1,903 1,943 1,886 1,890 60,300
2013/06/13 1,910 1,963 1,886 1,886 14,500
2013/06/12 1,928 1,939 1,911 1,923 14,500
2013/06/11 2,006 2,006 1,961 1,964 18,100
2013/06/10 1,947 2,016 1,934 2,008 14,900
2013/06/07 1,953 1,970 1,916 1,927 16,700
2013/06/06 1,970 2,012 1,958 1,987 17,100
2013/06/05 1,998 2,029 1,971 1,977 19,400
2013/06/04 1,980 2,030 1,980 1,997 16,000
2013/06/03 2,048 2,050 1,986 2,006 35,900
2013/05/31 2,010 2,076 1,991 2,076 20,300
2013/05/30 2,039 2,039 1,986 1,992 37,500
2013/05/29 2,073 2,088 2,054 2,054 16,500
2013/05/28 2,032 2,068 2,022 2,054 19,700
2013/05/27 2,121 2,121 2,060 2,070 24,200
2013/05/24 2,100 2,190 2,018 2,121 37,200
2013/05/23 2,300 2,329 2,194 2,194 22,400
2013/05/22 2,343 2,348 2,323 2,331 10,600
2013/05/21 2,356 2,356 2,318 2,343 18,400
2013/05/20 2,360 2,373 2,287 2,356 13,800
2013/05/17 2,333 2,349 2,322 2,336 11,600
2013/05/16 2,364 2,364 2,303 2,319 16,700
2013/05/15 2,364 2,380 2,342 2,348 25,200
2013/05/14 2,373 2,373 2,350 2,351 9,300
2013/05/13 2,345 2,373 2,301 2,350 29,200
2013/05/10 2,340 2,344 2,318 2,336 36,300
2013/05/09 2,316 2,316 2,274 2,308 24,100
2013/05/08 2,287 2,340 2,286 2,300 28,800
2013/05/07 2,286 2,290 2,253 2,275 45,900
2013/05/02 2,243 2,263 2,229 2,236 12,600
2013/05/01 2,270 2,280 2,229 2,243 21,500
2013/04/30 2,280 2,282 2,252 2,257 22,700
2013/04/26 2,325 2,329 2,262 2,264 48,600
2013/04/25 2,340 2,350 2,310 2,325 26,600
2013/04/24 2,347 2,355 2,308 2,321 35,400
2013/04/23 2,319 2,345 2,271 2,312 13,400
2013/04/22 2,328 2,349 2,328 2,338 12,000
2013/04/19 2,296 2,299 2,255 2,260 13,400
2013/04/18 2,300 2,307 2,266 2,280 30,500
2013/04/17 2,348 2,365 2,299 2,323 12,100
2013/04/16 2,295 2,314 2,265 2,298 22,800
2013/04/15 2,390 2,390 2,269 2,344 19,300
2013/04/12 2,400 2,420 2,391 2,407 15,400
2013/04/11 2,350 2,409 2,350 2,407 36,200
2013/04/10 2,344 2,345 2,320 2,345 27,900
2013/04/09 2,314 2,348 2,301 2,340 46,900
2013/04/08 2,239 2,400 2,239 2,321 42,500
2013/04/05 2,139 2,244 2,139 2,240 36,800
2013/04/04 2,061 2,126 2,061 2,126 18,200
2013/04/03 2,060 2,089 2,060 2,082 22,500
2013/04/02 2,071 2,080 2,061 2,070 33,900
2013/04/01 2,129 2,129 2,040 2,054 15,600
2013/03/29 2,141 2,149 2,118 2,120 26,000
2013/03/28 2,100 2,144 2,098 2,141 19,800
2013/03/27 2,038 2,098 2,038 2,098 16,200
2013/03/26 2,013 2,037 2,012 2,035 31,500
2013/03/25 2,033 2,034 1,999 2,012 25,600
2013/03/22 2,033 2,038 1,980 1,980 17,400
2013/03/21 2,049 2,050 2,020 2,033 21,500
2013/03/19 2,016 2,050 2,016 2,016 17,600
2013/03/18 2,024 2,037 2,011 2,016 8,900
2013/03/15 1,992 2,069 1,991 2,057 29,300
2013/03/14 1,980 1,986 1,974 1,980 18,000
2013/03/13 1,975 1,986 1,974 1,980 9,300
2013/03/12 1,986 1,991 1,980 1,981 21,000
2013/03/11 1,963 1,998 1,963 1,986 17,900
2013/03/08 1,945 1,960 1,945 1,949 81,300
2013/03/07 1,933 1,953 1,928 1,945 41,900
2013/03/06 1,937 1,946 1,930 1,943 12,200
2013/03/05 1,921 1,937 1,913 1,924 19,100
2013/03/04 1,940 1,945 1,921 1,921 15,200
2013/03/01 1,934 1,944 1,921 1,934 5,800
2013/02/28 1,858 1,950 1,858 1,950 20,500
2013/02/27 1,890 1,897 1,856 1,858 16,200
2013/02/26 1,861 1,900 1,861 1,888 17,600
2013/02/25 1,897 1,899 1,852 1,859 17,100
2013/02/22 1,837 1,893 1,835 1,857 15,600
2013/02/21 1,886 1,898 1,875 1,875 13,400
2013/02/20 1,893 1,900 1,875 1,885 10,600
2013/02/19 1,884 1,910 1,870 1,886 11,400
2013/02/18 1,872 1,890 1,844 1,888 10,300
2013/02/15 1,848 1,860 1,799 1,843 16,900
2013/02/14 1,901 1,902 1,866 1,866 9,700
2013/02/13 1,876 1,907 1,876 1,893 14,100
2013/02/12 1,918 1,928 1,892 1,895 16,400
2013/02/08 1,882 1,895 1,861 1,878 15,400
2013/02/07 1,889 1,913 1,872 1,879 15,600
2013/02/06 1,900 1,920 1,887 1,903 16,000
2013/02/05 1,867 1,904 1,867 1,897 23,200
2013/02/04 1,894 1,900 1,867 1,867 6,500
2013/02/01 1,886 1,890 1,872 1,885 6,300
2013/01/31 1,920 1,930 1,875 1,885 14,600
2013/01/30 1,921 1,921 1,904 1,910 7,300
2013/01/29 1,882 1,916 1,842 1,909 9,800
2013/01/28 1,932 1,941 1,905 1,907 13,600
2013/01/25 1,939 1,940 1,909 1,932 25,400
2013/01/24 1,902 1,920 1,900 1,915 10,000
2013/01/23 1,910 1,920 1,900 1,913 8,700
2013/01/22 1,933 1,933 1,904 1,912 7,500
2013/01/21 1,917 1,934 1,906 1,933 9,900
2013/01/18 1,930 1,937 1,896 1,910 28,500
2013/01/17 1,905 1,908 1,870 1,897 10,000
2013/01/16 1,901 1,907 1,883 1,890 13,300
2013/01/15 1,925 1,934 1,878 1,901 16,000
2013/01/11 1,930 1,930 1,886 1,903 17,000
2013/01/10 1,890 1,925 1,890 1,919 19,800
2013/01/09 1,890 1,925 1,887 1,904 11,600
2013/01/08 1,917 1,917 1,886 1,890 8,700
2013/01/07 1,948 1,948 1,902 1,910 17,600
2013/01/04 1,930 1,930 1,895 1,908 12,000

このページの先頭へ