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
2018/12/28 2,122 2,126 2,089 2,090 17,300
2018/12/27 2,060 2,121 2,040 2,121 37,900
2018/12/26 1,960 2,025 1,960 2,010 126,200
2018/12/25 2,000 2,024 1,950 1,960 379,100
2018/12/21 2,148 2,161 2,012 2,037 227,200
2018/12/20 2,215 2,223 2,154 2,165 164,500
2018/12/19 2,249 2,252 2,203 2,213 141,000
2018/12/18 2,261 2,271 2,232 2,238 59,100
2018/12/17 2,296 2,302 2,269 2,277 148,500
2018/12/14 2,316 2,331 2,295 2,296 90,400
2018/12/13 2,307 2,348 2,302 2,323 55,200
2018/12/12 2,270 2,303 2,259 2,282 43,200
2018/12/11 2,285 2,292 2,251 2,251 26,500
2018/12/10 2,302 2,310 2,285 2,294 51,700
2018/12/07 2,330 2,335 2,299 2,309 35,300
2018/12/06 2,340 2,347 2,314 2,314 45,500
2018/12/05 2,341 2,362 2,331 2,355 60,300
2018/12/04 2,400 2,403 2,354 2,362 24,200
2018/12/03 2,386 2,403 2,378 2,390 27,600
2018/11/30 2,366 2,389 2,366 2,388 11,400
2018/11/29 2,361 2,379 2,344 2,363 13,400
2018/11/28 2,310 2,342 2,303 2,341 21,600
2018/11/27 2,356 2,356 2,303 2,308 19,900
2018/11/26 2,367 2,368 2,330 2,343 19,100
2018/11/22 2,340 2,381 2,340 2,367 10,700
2018/11/21 2,325 2,377 2,325 2,369 15,700
2018/11/20 2,335 2,354 2,330 2,354 5,500
2018/11/19 2,350 2,360 2,326 2,351 8,900
2018/11/16 2,336 2,358 2,305 2,355 14,300
2018/11/15 2,282 2,339 2,282 2,333 8,400
2018/11/14 2,341 2,349 2,299 2,315 19,500
2018/11/13 2,353 2,355 2,325 2,351 12,700
2018/11/12 2,365 2,398 2,357 2,391 11,100
2018/11/09 2,357 2,396 2,357 2,365 13,300
2018/11/08 2,353 2,374 2,346 2,358 16,400
2018/11/07 2,334 2,367 2,323 2,329 31,500
2018/11/06 2,313 2,360 2,307 2,349 24,300
2018/11/05 2,333 2,338 2,303 2,313 14,700
2018/11/02 2,254 2,335 2,254 2,334 35,500
2018/11/01 2,292 2,296 2,255 2,263 23,700
2018/10/31 2,257 2,298 2,257 2,285 21,200
2018/10/30 2,216 2,272 2,216 2,262 30,400
2018/10/29 2,231 2,273 2,214 2,216 18,600
2018/10/26 2,246 2,250 2,212 2,231 33,500
2018/10/25 2,271 2,306 2,241 2,245 36,300
2018/10/24 2,311 2,325 2,290 2,321 24,900
2018/10/23 2,330 2,347 2,306 2,306 34,500
2018/10/22 2,340 2,373 2,340 2,360 13,100
2018/10/19 2,347 2,364 2,335 2,363 25,200
2018/10/18 2,371 2,372 2,352 2,352 18,800
2018/10/17 2,357 2,380 2,352 2,361 22,100
2018/10/16 2,351 2,364 2,346 2,350 32,700
2018/10/15 2,400 2,404 2,361 2,362 36,200
2018/10/12 2,429 2,445 2,408 2,410 27,600
2018/10/11 2,477 2,477 2,435 2,443 27,900
2018/10/10 2,533 2,533 2,491 2,513 18,700
2018/10/09 2,540 2,540 2,491 2,503 29,200
2018/10/05 2,551 2,559 2,541 2,541 32,900
2018/10/04 2,575 2,577 2,553 2,553 22,100
2018/10/03 2,613 2,620 2,583 2,585 17,100
2018/10/02 2,614 2,632 2,594 2,605 15,800
2018/10/01 2,610 2,613 2,587 2,599 10,700
2018/09/28 2,628 2,628 2,602 2,614 19,600
2018/09/27 2,647 2,654 2,608 2,608 22,900
2018/09/26 2,600 2,652 2,600 2,647 41,100
2018/09/25 2,599 2,610 2,566 2,600 53,600
2018/09/21 2,567 2,599 2,542 2,599 81,500
2018/09/20 2,577 2,580 2,529 2,540 41,300
2018/09/19 2,565 2,568 2,556 2,565 35,600
2018/09/18 2,517 2,543 2,517 2,542 26,200
2018/09/14 2,507 2,524 2,507 2,517 46,100
2018/09/13 2,478 2,507 2,478 2,501 24,600
2018/09/12 2,468 2,472 2,449 2,471 24,900
2018/09/11 2,454 2,468 2,452 2,464 35,500
2018/09/10 2,427 2,441 2,420 2,438 25,500
2018/09/07 2,396 2,429 2,390 2,427 15,600
2018/09/06 2,406 2,420 2,398 2,410 27,100
2018/09/05 2,410 2,422 2,410 2,411 18,400
2018/09/04 2,416 2,420 2,403 2,416 17,400
2018/09/03 2,410 2,417 2,398 2,412 12,100
2018/08/31 2,410 2,424 2,410 2,411 23,100
2018/08/30 2,416 2,419 2,410 2,417 14,200
2018/08/29 2,428 2,429 2,409 2,414 14,600
2018/08/28 2,425 2,429 2,408 2,416 23,300
2018/08/27 2,413 2,440 2,413 2,424 21,100
2018/08/24 2,416 2,425 2,401 2,413 13,000
2018/08/23 2,400 2,412 2,397 2,407 11,700
2018/08/22 2,397 2,400 2,387 2,396 10,400
2018/08/21 2,402 2,409 2,380 2,395 17,000
2018/08/20 2,396 2,417 2,396 2,402 12,500
2018/08/17 2,396 2,408 2,382 2,408 11,700
2018/08/16 2,407 2,407 2,378 2,398 18,300
2018/08/15 2,416 2,430 2,403 2,407 12,600
2018/08/14 2,404 2,425 2,404 2,424 12,300
2018/08/13 2,425 2,437 2,399 2,404 32,400
2018/08/10 2,438 2,448 2,420 2,431 24,400
2018/08/09 2,468 2,472 2,448 2,454 22,900
2018/08/08 2,457 2,477 2,444 2,468 28,400
2018/08/07 2,419 2,457 2,419 2,457 22,800
2018/08/06 2,407 2,430 2,407 2,419 20,500
2018/08/03 2,407 2,419 2,391 2,406 16,000
2018/08/02 2,383 2,427 2,383 2,407 52,600
2018/08/01 2,416 2,416 2,392 2,392 24,300
2018/07/31 2,390 2,402 2,362 2,394 82,100
2018/07/30 2,409 2,429 2,399 2,411 157,500
2018/07/27 2,400 2,420 2,395 2,411 54,900
2018/07/26 2,412 2,425 2,397 2,407 50,300
2018/07/25 2,403 2,424 2,396 2,400 37,100
2018/07/24 2,409 2,416 2,393 2,400 27,100
2018/07/23 2,363 2,400 2,355 2,396 27,600
2018/07/20 2,355 2,368 2,330 2,363 38,800
2018/07/19 2,381 2,384 2,353 2,356 18,000
2018/07/18 2,400 2,405 2,376 2,381 26,600
2018/07/17 2,400 2,403 2,378 2,396 39,700
2018/07/13 2,404 2,404 2,388 2,400 30,700
2018/07/12 2,411 2,411 2,389 2,399 53,400
2018/07/11 2,387 2,405 2,366 2,398 53,500
2018/07/10 2,400 2,403 2,384 2,388 44,200
2018/07/09 2,398 2,401 2,376 2,401 24,600
2018/07/06 2,357 2,399 2,357 2,399 17,100
2018/07/05 2,380 2,389 2,362 2,373 17,300
2018/07/04 2,342 2,395 2,342 2,380 23,200
2018/07/03 2,366 2,373 2,341 2,357 36,200
2018/07/02 2,400 2,415 2,384 2,386 50,500
2018/06/29 2,402 2,419 2,393 2,400 25,100
2018/06/28 2,390 2,415 2,383 2,400 28,200
2018/06/27 2,390 2,412 2,390 2,396 18,600
2018/06/26 2,375 2,402 2,364 2,398 17,900
2018/06/25 2,407 2,407 2,376 2,383 23,900
2018/06/22 2,400 2,408 2,392 2,403 21,400
2018/06/21 2,402 2,410 2,385 2,398 18,700
2018/06/20 2,366 2,400 2,356 2,399 26,500
2018/06/19 2,367 2,375 2,362 2,366 16,000
2018/06/18 2,374 2,384 2,361 2,384 16,200
2018/06/15 2,404 2,404 2,372 2,372 27,200
2018/06/14 2,398 2,404 2,386 2,394 29,200
2018/06/13 2,405 2,411 2,399 2,404 19,800
2018/06/12 2,430 2,430 2,391 2,397 23,800
2018/06/11 2,423 2,445 2,423 2,429 15,700
2018/06/08 2,391 2,437 2,391 2,426 41,500
2018/06/07 2,421 2,430 2,404 2,428 20,200
2018/06/06 2,413 2,426 2,400 2,419 31,400
2018/06/05 2,440 2,452 2,402 2,419 20,100
2018/06/04 2,468 2,483 2,437 2,455 22,600
2018/06/01 2,464 2,464 2,431 2,444 22,600
2018/05/31 2,474 2,504 2,452 2,497 37,700
2018/05/30 2,493 2,505 2,447 2,460 22,400
2018/05/29 2,512 2,517 2,500 2,503 12,300
2018/05/28 2,497 2,512 2,496 2,512 6,800
2018/05/25 2,513 2,518 2,495 2,495 15,200
2018/05/24 2,543 2,544 2,500 2,506 27,300
2018/05/23 2,521 2,539 2,512 2,537 14,000
2018/05/22 2,520 2,527 2,518 2,527 11,300
2018/05/21 2,541 2,541 2,515 2,521 13,700
2018/05/18 2,561 2,561 2,530 2,544 13,800
2018/05/17 2,590 2,590 2,545 2,559 17,900
2018/05/16 2,601 2,601 2,578 2,582 18,600
2018/05/15 2,588 2,614 2,583 2,611 18,200
2018/05/14 2,570 2,586 2,567 2,582 10,100
2018/05/11 2,531 2,572 2,531 2,572 16,200
2018/05/10 2,533 2,537 2,522 2,531 8,500
2018/05/09 2,557 2,557 2,527 2,540 14,100
2018/05/08 2,538 2,568 2,536 2,549 16,900
2018/05/07 2,522 2,544 2,509 2,538 15,600
2018/05/02 2,523 2,523 2,490 2,510 22,500
2018/05/01 2,551 2,584 2,540 2,545 22,800
2018/04/27 2,600 2,619 2,591 2,601 66,600
2018/04/26 2,580 2,614 2,580 2,600 70,500
2018/04/25 2,506 2,589 2,506 2,578 15,900
2018/04/24 2,530 2,536 2,512 2,526 14,400
2018/04/23 2,576 2,576 2,530 2,530 14,700
2018/04/20 2,566 2,584 2,561 2,578 10,100
2018/04/19 2,595 2,605 2,575 2,588 17,300
2018/04/18 2,583 2,603 2,575 2,588 22,500
2018/04/17 2,557 2,591 2,557 2,583 11,500
2018/04/16 2,540 2,591 2,526 2,588 16,900
2018/04/13 2,500 2,540 2,500 2,539 14,400
2018/04/12 2,490 2,508 2,490 2,498 8,600
2018/04/11 2,506 2,506 2,484 2,488 7,900
2018/04/10 2,515 2,535 2,503 2,506 13,700
2018/04/09 2,557 2,557 2,519 2,532 13,700
2018/04/06 2,597 2,599 2,574 2,584 32,300
2018/04/05 2,567 2,609 2,554 2,592 51,600
2018/04/04 2,500 2,559 2,500 2,558 29,700
2018/04/03 2,486 2,511 2,479 2,500 26,200
2018/04/02 2,516 2,516 2,489 2,490 17,300
2018/03/30 2,552 2,555 2,525 2,534 19,100
2018/03/29 2,543 2,576 2,536 2,567 41,400
2018/03/28 2,552 2,559 2,507 2,541 62,400
2018/03/27 2,500 2,551 2,489 2,551 58,600
2018/03/26 2,466 2,486 2,432 2,486 59,800
2018/03/23 2,452 2,485 2,437 2,466 49,900
2018/03/22 2,458 2,495 2,436 2,493 24,800
2018/03/20 2,429 2,456 2,424 2,456 17,000
2018/03/19 2,433 2,454 2,432 2,451 14,300
2018/03/16 2,445 2,450 2,436 2,444 12,400
2018/03/15 2,430 2,448 2,428 2,442 12,800
2018/03/14 2,411 2,436 2,411 2,435 13,600
2018/03/13 2,398 2,439 2,398 2,437 19,900
2018/03/12 2,389 2,406 2,380 2,403 13,100
2018/03/09 2,384 2,409 2,360 2,382 31,400
2018/03/08 2,382 2,394 2,353 2,371 11,100
2018/03/07 2,362 2,403 2,362 2,384 21,300
2018/03/06 2,361 2,395 2,361 2,388 12,500
2018/03/05 2,334 2,360 2,334 2,351 17,200
2018/03/02 2,353 2,362 2,337 2,344 31,400
2018/03/01 2,410 2,413 2,384 2,386 26,600
2018/02/28 2,443 2,451 2,411 2,411 26,400
2018/02/27 2,490 2,492 2,441 2,445 29,700
2018/02/26 2,454 2,495 2,454 2,490 17,900
2018/02/23 2,439 2,453 2,439 2,452 6,900
2018/02/22 2,448 2,450 2,430 2,435 15,000
2018/02/21 2,474 2,484 2,449 2,454 9,100
2018/02/20 2,466 2,472 2,456 2,469 19,800
2018/02/19 2,435 2,466 2,435 2,466 11,600
2018/02/16 2,403 2,441 2,403 2,415 14,800
2018/02/15 2,411 2,419 2,390 2,390 23,400
2018/02/14 2,469 2,488 2,405 2,411 38,200
2018/02/13 2,452 2,510 2,434 2,491 51,300
2018/02/09 2,413 2,424 2,388 2,422 37,800
2018/02/08 2,469 2,488 2,448 2,463 24,400
2018/02/07 2,499 2,516 2,458 2,460 34,500
2018/02/06 2,500 2,507 2,446 2,466 56,500
2018/02/05 2,574 2,582 2,545 2,545 24,300
2018/02/02 2,585 2,599 2,579 2,592 18,200
2018/02/01 2,550 2,598 2,550 2,595 20,500
2018/01/31 2,564 2,572 2,543 2,545 36,500
2018/01/30 2,590 2,600 2,562 2,564 20,900
2018/01/29 2,598 2,598 2,580 2,582 22,200
2018/01/26 2,585 2,602 2,581 2,598 29,500
2018/01/25 2,591 2,600 2,581 2,581 17,000
2018/01/24 2,588 2,601 2,588 2,595 15,000
2018/01/23 2,582 2,593 2,581 2,588 12,000
2018/01/22 2,591 2,591 2,569 2,574 23,900
2018/01/19 2,603 2,612 2,595 2,601 108,100
2018/01/18 2,615 2,618 2,595 2,607 54,500
2018/01/17 2,600 2,614 2,590 2,612 43,800
2018/01/16 2,596 2,605 2,594 2,600 18,800
2018/01/15 2,580 2,603 2,580 2,601 21,500
2018/01/12 2,561 2,570 2,559 2,566 16,200
2018/01/11 2,562 2,582 2,547 2,581 36,100
2018/01/10 2,577 2,581 2,564 2,564 48,100
2018/01/09 2,612 2,612 2,585 2,587 33,600
2018/01/05 2,625 2,625 2,591 2,600 37,000
2018/01/04 2,588 2,628 2,586 2,627 53,900

このページの先頭へ