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
2014/12/30 3,160 3,160 3,090 3,090 8,000
2014/12/29 3,090 3,125 3,080 3,090 8,100
2014/12/26 3,050 3,080 3,050 3,075 8,400
2014/12/25 3,060 3,080 3,020 3,045 14,000
2014/12/24 3,065 3,070 3,030 3,060 16,100
2014/12/22 3,005 3,020 2,965 3,015 12,300
2014/12/19 3,025 3,025 2,979 3,020 13,300
2014/12/18 2,973 2,988 2,934 2,953 13,800
2014/12/17 2,766 2,911 2,763 2,847 30,000
2014/12/16 2,870 2,886 2,805 2,831 27,000
2014/12/15 2,841 2,942 2,841 2,870 16,800
2014/12/12 2,924 2,974 2,891 2,891 53,300
2014/12/11 2,947 3,000 2,930 2,973 16,000
2014/12/10 3,000 3,075 2,976 2,985 23,900
2014/12/09 3,080 3,125 3,055 3,060 9,300
2014/12/08 3,155 3,160 3,090 3,140 43,500
2014/12/05 3,110 3,115 3,060 3,105 22,600
2014/12/04 3,085 3,185 3,080 3,175 15,900
2014/12/03 3,090 3,105 3,060 3,060 10,500
2014/12/02 3,005 3,090 3,005 3,090 10,900
2014/12/01 2,986 3,145 2,986 3,025 13,900
2014/11/28 2,995 3,025 2,986 3,010 13,700
2014/11/27 3,035 3,055 2,995 2,995 10,400
2014/11/26 3,005 3,065 3,005 3,035 12,500
2014/11/25 3,025 3,145 2,998 3,005 14,200
2014/11/21 3,055 3,085 3,000 3,025 15,900
2014/11/20 3,095 3,100 3,060 3,065 8,400
2014/11/19 3,105 3,160 3,090 3,095 15,000
2014/11/18 3,100 3,145 3,100 3,145 24,100
2014/11/17 3,130 3,150 3,055 3,075 20,900
2014/11/14 3,180 3,180 3,125 3,165 25,000
2014/11/13 3,095 3,145 3,095 3,125 12,300
2014/11/12 3,120 3,165 3,095 3,100 20,900
2014/11/11 3,110 3,120 3,000 3,115 20,900
2014/11/10 3,165 3,165 3,100 3,140 10,900
2014/11/07 3,205 3,255 3,175 3,220 14,200
2014/11/06 3,260 3,295 3,185 3,185 17,300
2014/11/05 3,250 3,260 3,180 3,245 26,300
2014/11/04 3,245 3,315 3,155 3,265 47,700
2014/10/31 3,140 3,320 3,110 3,315 53,000
2014/10/30 3,080 3,145 3,060 3,110 39,400
2014/10/29 3,000 3,080 3,000 3,080 26,400
2014/10/28 2,972 3,005 2,972 2,984 8,100
2014/10/27 2,905 2,989 2,905 2,972 11,200
2014/10/24 2,917 2,932 2,886 2,894 11,800
2014/10/23 2,871 2,901 2,846 2,854 12,200
2014/10/22 2,817 2,907 2,817 2,906 30,400
2014/10/21 2,841 2,905 2,759 2,760 20,500
2014/10/20 2,732 2,854 2,732 2,854 18,000
2014/10/17 2,717 2,726 2,600 2,667 30,700
2014/10/16 2,709 2,740 2,681 2,720 28,300
2014/10/15 2,740 2,823 2,740 2,790 14,500
2014/10/14 2,734 2,803 2,734 2,757 23,200
2014/10/10 2,820 2,840 2,801 2,834 25,200
2014/10/09 2,933 2,933 2,863 2,899 12,700
2014/10/08 2,917 2,944 2,885 2,927 20,400
2014/10/07 2,992 3,015 2,962 2,967 19,400
2014/10/06 2,900 2,996 2,900 2,990 9,500
2014/10/03 2,869 2,920 2,865 2,881 15,900
2014/10/02 2,979 2,979 2,883 2,910 23,000
2014/10/01 3,010 3,010 2,976 2,982 11,600
2014/09/30 2,980 2,993 2,970 2,985 14,800
2014/09/29 3,030 3,030 2,992 2,995 8,300
2014/09/26 3,030 3,035 3,010 3,030 14,000
2014/09/25 2,913 3,030 2,913 3,030 22,200
2014/09/24 2,900 2,950 2,900 2,924 11,900
2014/09/22 2,968 2,968 2,848 2,903 11,900
2014/09/19 2,899 2,988 2,879 2,988 42,700
2014/09/18 2,830 2,899 2,830 2,899 26,800
2014/09/17 2,852 2,883 2,829 2,831 13,200
2014/09/16 2,830 2,840 2,821 2,837 9,700
2014/09/12 2,830 2,837 2,827 2,831 39,800
2014/09/11 2,875 2,880 2,811 2,833 11,100
2014/09/10 2,738 2,853 2,738 2,853 40,800
2014/09/09 2,799 2,800 2,750 2,760 21,100
2014/09/08 2,798 2,799 2,780 2,799 11,600
2014/09/05 2,752 2,787 2,752 2,780 12,500
2014/09/04 2,794 2,794 2,743 2,752 10,400
2014/09/03 2,787 2,790 2,757 2,789 19,700
2014/09/02 2,761 2,793 2,745 2,768 16,900
2014/09/01 2,750 2,771 2,748 2,760 8,100
2014/08/29 2,770 2,770 2,744 2,753 13,100
2014/08/28 2,742 2,772 2,742 2,770 17,500
2014/08/27 2,725 2,751 2,725 2,742 12,300
2014/08/26 2,716 2,733 2,716 2,720 12,000
2014/08/25 2,709 2,731 2,709 2,716 7,600
2014/08/22 2,703 2,742 2,700 2,709 27,000
2014/08/21 2,651 2,700 2,651 2,698 14,600
2014/08/20 2,630 2,650 2,630 2,644 8,200
2014/08/19 2,639 2,640 2,624 2,637 6,700
2014/08/18 2,567 2,630 2,567 2,598 5,300
2014/08/15 2,599 2,616 2,597 2,607 6,100
2014/08/14 2,574 2,612 2,574 2,607 9,800
2014/08/13 2,565 2,580 2,536 2,574 7,200
2014/08/12 2,564 2,579 2,561 2,564 7,200
2014/08/11 2,467 2,563 2,467 2,559 12,000
2014/08/08 2,507 2,534 2,466 2,467 23,300
2014/08/07 2,525 2,550 2,509 2,522 12,800
2014/08/06 2,553 2,553 2,514 2,522 17,800
2014/08/05 2,571 2,593 2,555 2,558 13,400
2014/08/04 2,603 2,617 2,580 2,585 17,200
2014/08/01 2,645 2,655 2,619 2,627 13,600
2014/07/31 2,700 2,700 2,665 2,685 9,500
2014/07/30 2,661 2,700 2,661 2,681 10,100
2014/07/29 2,682 2,706 2,655 2,693 15,800
2014/07/28 2,678 2,688 2,664 2,681 15,400
2014/07/25 2,666 2,680 2,644 2,678 12,500
2014/07/24 2,676 2,679 2,626 2,641 9,400
2014/07/23 2,670 2,677 2,605 2,630 7,600
2014/07/22 2,639 2,678 2,610 2,672 10,500
2014/07/18 2,594 2,612 2,544 2,602 17,500
2014/07/17 2,645 2,645 2,610 2,619 4,600
2014/07/16 2,636 2,648 2,603 2,629 24,200
2014/07/15 2,610 2,645 2,610 2,630 8,000
2014/07/14 2,560 2,597 2,560 2,597 10,300
2014/07/11 2,610 2,610 2,559 2,569 31,000
2014/07/10 2,650 2,660 2,631 2,631 18,600
2014/07/09 2,656 2,657 2,611 2,629 19,400
2014/07/08 2,702 2,711 2,675 2,683 18,600
2014/07/07 2,740 2,742 2,704 2,708 10,700
2014/07/04 2,747 2,750 2,719 2,736 13,900
2014/07/03 2,713 2,722 2,694 2,712 7,500
2014/07/02 2,733 2,759 2,713 2,713 11,900
2014/07/01 2,696 2,738 2,696 2,729 20,600
2014/06/30 2,685 2,719 2,673 2,709 16,300
2014/06/27 2,669 2,693 2,650 2,657 11,600
2014/06/26 2,717 2,725 2,677 2,699 17,500
2014/06/25 2,735 2,735 2,717 2,717 17,200
2014/06/24 2,756 2,775 2,730 2,735 18,000
2014/06/23 2,759 2,780 2,734 2,741 20,800
2014/06/20 2,759 2,760 2,678 2,709 26,800
2014/06/19 2,714 2,750 2,714 2,749 21,300
2014/06/18 2,696 2,714 2,663 2,713 11,200
2014/06/17 2,664 2,714 2,663 2,679 10,100
2014/06/16 2,658 2,680 2,614 2,648 11,500
2014/06/13 2,624 2,694 2,619 2,674 33,900
2014/06/12 2,655 2,681 2,638 2,647 7,400
2014/06/11 2,646 2,703 2,646 2,680 12,600
2014/06/10 2,684 2,706 2,637 2,654 13,300
2014/06/09 2,697 2,709 2,690 2,696 11,100
2014/06/06 2,696 2,716 2,692 2,703 16,300
2014/06/05 2,669 2,727 2,655 2,668 14,300
2014/06/04 2,630 2,673 2,625 2,669 23,700
2014/06/03 2,644 2,646 2,609 2,642 6,700
2014/06/02 2,578 2,624 2,560 2,618 22,500
2014/05/30 2,551 2,590 2,550 2,570 19,800
2014/05/29 2,560 2,567 2,531 2,552 6,300
2014/05/28 2,584 2,585 2,521 2,562 23,800
2014/05/27 2,570 2,582 2,567 2,576 9,500
2014/05/26 2,536 2,555 2,536 2,554 13,500
2014/05/23 2,539 2,547 2,492 2,535 16,200
2014/05/22 2,444 2,510 2,444 2,497 22,100
2014/05/21 2,411 2,421 2,410 2,412 5,500
2014/05/20 2,426 2,469 2,418 2,423 10,000
2014/05/19 2,423 2,445 2,405 2,405 5,300
2014/05/16 2,454 2,490 2,419 2,423 25,200
2014/05/15 2,500 2,503 2,474 2,496 12,600
2014/05/14 2,550 2,580 2,541 2,550 11,300
2014/05/13 2,549 2,560 2,492 2,554 16,700
2014/05/12 2,459 2,526 2,459 2,467 10,600
2014/05/09 2,429 2,481 2,429 2,470 7,500
2014/05/08 2,442 2,472 2,429 2,449 14,400
2014/05/07 2,563 2,563 2,432 2,442 33,700
2014/05/02 2,555 2,598 2,554 2,589 12,500
2014/05/01 2,561 2,649 2,561 2,596 21,300
2014/04/30 2,551 2,578 2,542 2,560 10,400
2014/04/28 2,565 2,565 2,511 2,551 10,500
2014/04/25 2,555 2,570 2,550 2,565 9,700
2014/04/24 2,544 2,550 2,531 2,535 6,000
2014/04/23 2,545 2,571 2,540 2,549 10,700
2014/04/22 2,576 2,576 2,524 2,524 11,700
2014/04/21 2,563 2,574 2,532 2,549 10,900
2014/04/18 2,576 2,576 2,527 2,561 5,000
2014/04/17 2,537 2,584 2,533 2,575 12,400
2014/04/16 2,454 2,526 2,447 2,525 29,500
2014/04/15 2,392 2,410 2,392 2,396 19,300
2014/04/14 2,390 2,427 2,387 2,391 23,600
2014/04/11 2,412 2,448 2,390 2,409 20,600
2014/04/10 2,500 2,505 2,459 2,461 25,900
2014/04/09 2,518 2,518 2,434 2,434 36,400
2014/04/08 2,624 2,640 2,553 2,556 18,300
2014/04/07 2,685 2,715 2,664 2,668 19,800
2014/04/04 2,700 2,747 2,700 2,735 21,900
2014/04/03 2,724 2,745 2,716 2,728 36,300
2014/04/02 2,708 2,775 2,703 2,710 54,100
2014/04/01 2,650 2,731 2,635 2,681 55,700
2014/03/31 2,650 2,650 2,616 2,650 49,400
2014/03/28 2,499 2,583 2,493 2,583 56,900
2014/03/27 2,480 2,509 2,415 2,500 43,600
2014/03/26 2,473 2,500 2,466 2,478 36,400
2014/03/25 2,410 2,499 2,410 2,473 34,300
2014/03/24 2,280 2,437 2,280 2,380 34,000
2014/03/20 2,355 2,355 2,273 2,273 14,900
2014/03/19 2,351 2,356 2,314 2,317 14,300
2014/03/18 2,274 2,373 2,274 2,329 14,300
2014/03/17 2,353 2,368 2,262 2,274 19,000
2014/03/14 2,354 2,408 2,353 2,353 69,300
2014/03/13 2,401 2,471 2,401 2,453 14,900
2014/03/12 2,451 2,457 2,422 2,422 11,300
2014/03/11 2,478 2,511 2,461 2,498 26,900
2014/03/10 2,471 2,471 2,423 2,434 27,500
2014/03/07 2,517 2,517 2,463 2,491 22,700
2014/03/06 2,426 2,490 2,426 2,483 16,600
2014/03/05 2,525 2,525 2,455 2,463 13,700
2014/03/04 2,499 2,499 2,442 2,477 10,300
2014/03/03 2,452 2,459 2,400 2,451 10,300
2014/02/28 2,470 2,510 2,424 2,502 25,600
2014/02/27 2,452 2,493 2,431 2,465 11,100
2014/02/26 2,510 2,528 2,475 2,482 15,300
2014/02/25 2,480 2,508 2,469 2,508 20,600
2014/02/24 2,428 2,475 2,425 2,445 25,000
2014/02/21 2,374 2,427 2,374 2,426 20,700
2014/02/20 2,387 2,410 2,332 2,338 20,600
2014/02/19 2,396 2,419 2,362 2,362 9,000
2014/02/18 2,325 2,402 2,311 2,400 22,600
2014/02/17 2,295 2,325 2,274 2,325 13,900
2014/02/14 2,378 2,409 2,284 2,295 30,000
2014/02/13 2,426 2,426 2,375 2,378 18,700
2014/02/12 2,382 2,413 2,350 2,406 30,500
2014/02/10 2,350 2,391 2,317 2,332 23,900
2014/02/07 2,150 2,274 2,150 2,254 33,000
2014/02/06 2,070 2,144 2,070 2,114 31,700
2014/02/05 2,060 2,168 2,060 2,088 41,100
2014/02/04 2,180 2,192 2,032 2,050 44,100
2014/02/03 2,282 2,295 2,241 2,250 13,400
2014/01/31 2,230 2,335 2,230 2,295 33,100
2014/01/30 2,281 2,300 2,230 2,260 26,600
2014/01/29 2,250 2,327 2,250 2,322 18,100
2014/01/28 2,250 2,288 2,244 2,244 24,900
2014/01/27 2,320 2,370 2,251 2,252 41,200
2014/01/24 2,328 2,384 2,305 2,320 31,700
2014/01/23 2,400 2,435 2,366 2,367 24,400
2014/01/22 2,404 2,413 2,395 2,410 14,600
2014/01/21 2,422 2,426 2,413 2,419 8,700
2014/01/20 2,426 2,426 2,399 2,407 8,600
2014/01/17 2,390 2,408 2,383 2,403 8,500
2014/01/16 2,385 2,414 2,370 2,373 10,900
2014/01/15 2,375 2,379 2,339 2,376 17,200
2014/01/14 2,404 2,424 2,315 2,345 23,100
2014/01/10 2,383 2,434 2,366 2,419 18,800
2014/01/09 2,404 2,415 2,369 2,405 13,700
2014/01/08 2,450 2,450 2,356 2,429 16,100
2014/01/07 2,460 2,495 2,413 2,415 13,800
2014/01/06 2,499 2,515 2,466 2,476 16,400

このページの先頭へ