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
2019/12/30 2,466 2,472 2,439 2,464 10,400
2019/12/27 2,490 2,490 2,448 2,477 45,700
2019/12/26 2,409 2,493 2,409 2,492 118,300
2019/12/25 2,458 2,458 2,400 2,408 43,100
2019/12/24 2,480 2,480 2,451 2,455 25,500
2019/12/23 2,504 2,509 2,459 2,459 30,200
2019/12/20 2,512 2,514 2,480 2,482 34,900
2019/12/19 2,514 2,514 2,485 2,492 17,100
2019/12/18 2,540 2,545 2,486 2,511 16,000
2019/12/17 2,543 2,565 2,518 2,550 26,800
2019/12/16 2,525 2,536 2,502 2,510 32,600
2019/12/13 2,483 2,536 2,456 2,525 44,700
2019/12/12 2,441 2,455 2,417 2,433 18,300
2019/12/11 2,460 2,460 2,413 2,430 17,700
2019/12/10 2,491 2,504 2,459 2,460 15,200
2019/12/09 2,457 2,500 2,451 2,488 23,900
2019/12/06 2,440 2,469 2,430 2,443 11,700
2019/12/05 2,457 2,457 2,426 2,440 10,900
2019/12/04 2,417 2,447 2,405 2,443 9,300
2019/12/03 2,458 2,458 2,414 2,427 19,800
2019/12/02 2,449 2,474 2,417 2,461 24,100
2019/11/29 2,439 2,454 2,405 2,427 16,900
2019/11/28 2,454 2,454 2,422 2,434 20,000
2019/11/27 2,433 2,456 2,433 2,438 8,300
2019/11/26 2,429 2,435 2,414 2,414 12,100
2019/11/25 2,436 2,456 2,412 2,412 14,700
2019/11/22 2,412 2,444 2,412 2,412 12,200
2019/11/21 2,401 2,423 2,374 2,412 10,600
2019/11/20 2,388 2,404 2,374 2,401 7,400
2019/11/19 2,422 2,422 2,398 2,402 6,400
2019/11/18 2,423 2,428 2,401 2,422 8,600
2019/11/15 2,389 2,433 2,389 2,409 10,800
2019/11/14 2,414 2,414 2,369 2,387 12,200
2019/11/13 2,450 2,459 2,400 2,400 13,500
2019/11/12 2,424 2,467 2,420 2,442 16,600
2019/11/11 2,425 2,428 2,406 2,416 9,300
2019/11/08 2,484 2,491 2,384 2,391 38,600
2019/11/07 2,521 2,548 2,480 2,482 13,000
2019/11/06 2,559 2,559 2,509 2,513 17,800
2019/11/05 2,523 2,591 2,523 2,569 31,900
2019/11/01 2,496 2,540 2,493 2,519 13,100
2019/10/31 2,581 2,581 2,497 2,526 16,400
2019/10/30 2,464 2,586 2,457 2,586 34,700
2019/10/29 2,500 2,568 2,465 2,465 25,500
2019/10/28 2,467 2,495 2,456 2,493 15,400
2019/10/25 2,462 2,483 2,435 2,466 11,500
2019/10/24 2,480 2,480 2,409 2,454 13,700
2019/10/23 2,486 2,486 2,437 2,467 10,600
2019/10/21 2,499 2,499 2,463 2,471 6,600
2019/10/18 2,476 2,500 2,458 2,486 13,500
2019/10/17 2,500 2,507 2,463 2,475 13,300
2019/10/16 2,500 2,534 2,485 2,506 29,700
2019/10/15 2,515 2,530 2,481 2,498 22,900
2019/10/11 2,450 2,470 2,447 2,465 11,500
2019/10/10 2,484 2,484 2,415 2,439 5,600
2019/10/09 2,397 2,494 2,397 2,484 19,700
2019/10/08 2,379 2,446 2,344 2,433 13,500
2019/10/07 2,396 2,414 2,328 2,359 13,200
2019/10/04 2,419 2,429 2,393 2,396 9,000
2019/10/03 2,407 2,456 2,405 2,456 9,900
2019/10/02 2,424 2,500 2,417 2,478 14,400
2019/10/01 2,406 2,433 2,397 2,416 8,200
2019/09/30 2,387 2,425 2,360 2,391 17,800
2019/09/27 2,488 2,488 2,414 2,420 17,500
2019/09/26 2,485 2,510 2,457 2,481 41,000
2019/09/25 2,447 2,483 2,433 2,478 10,300
2019/09/24 2,505 2,505 2,443 2,469 15,900
2019/09/20 2,509 2,510 2,463 2,505 20,500
2019/09/19 2,413 2,509 2,413 2,501 25,900
2019/09/18 2,442 2,442 2,384 2,418 17,700
2019/09/17 2,428 2,457 2,376 2,442 27,700
2019/09/13 2,341 2,442 2,328 2,442 50,100
2019/09/12 2,342 2,385 2,308 2,311 25,000
2019/09/11 2,239 2,336 2,234 2,328 24,800
2019/09/10 2,175 2,249 2,175 2,249 15,400
2019/09/09 2,167 2,189 2,165 2,189 8,000
2019/09/06 2,174 2,180 2,160 2,160 6,700
2019/09/05 2,072 2,181 2,072 2,181 14,200
2019/09/04 2,107 2,107 2,065 2,065 9,700
2019/09/03 2,100 2,126 2,087 2,122 4,300
2019/09/02 2,139 2,139 2,098 2,098 2,300
2019/08/30 2,142 2,185 2,108 2,142 20,200
2019/08/29 2,121 2,127 2,074 2,118 8,000
2019/08/28 2,103 2,134 2,099 2,121 8,600
2019/08/27 2,111 2,124 2,086 2,086 13,100
2019/08/26 2,163 2,163 2,081 2,087 18,700
2019/08/23 2,185 2,185 2,143 2,165 6,400
2019/08/22 2,172 2,173 2,158 2,160 6,800
2019/08/21 2,174 2,174 2,103 2,163 12,400
2019/08/20 2,127 2,189 2,074 2,174 8,400
2019/08/19 2,136 2,156 2,136 2,137 4,000
2019/08/16 2,110 2,146 2,106 2,135 6,200
2019/08/15 2,088 2,133 2,087 2,124 6,500
2019/08/14 2,125 2,163 2,125 2,163 9,200
2019/08/13 2,093 2,124 2,083 2,095 16,100
2019/08/09 2,139 2,160 2,136 2,154 6,800
2019/08/08 2,083 2,154 2,083 2,119 8,400
2019/08/07 2,053 2,106 2,053 2,088 12,400
2019/08/06 2,041 2,106 2,041 2,090 15,000
2019/08/05 2,140 2,141 2,100 2,104 20,900
2019/08/02 2,176 2,235 2,138 2,140 18,600
2019/08/01 2,260 2,297 2,222 2,267 6,600
2019/07/31 2,314 2,320 2,213 2,213 28,000
2019/07/30 2,335 2,362 2,321 2,362 9,900
2019/07/29 2,326 2,352 2,322 2,335 5,300
2019/07/26 2,340 2,345 2,308 2,326 10,600
2019/07/25 2,304 2,352 2,304 2,340 6,400
2019/07/24 2,314 2,318 2,283 2,304 8,100
2019/07/23 2,297 2,325 2,297 2,314 6,200
2019/07/22 2,300 2,317 2,287 2,302 7,700
2019/07/19 2,263 2,312 2,263 2,300 8,300
2019/07/18 2,347 2,347 2,237 2,246 20,100
2019/07/17 2,363 2,363 2,331 2,363 17,100
2019/07/16 2,355 2,378 2,355 2,363 7,200
2019/07/12 2,355 2,388 2,341 2,354 10,500
2019/07/11 2,291 2,353 2,291 2,342 10,900
2019/07/10 2,254 2,309 2,254 2,268 16,200
2019/07/09 2,349 2,349 2,300 2,304 11,500
2019/07/08 2,316 2,343 2,316 2,342 9,000
2019/07/05 2,334 2,351 2,320 2,337 10,800
2019/07/04 2,300 2,339 2,300 2,338 8,700
2019/07/03 2,251 2,296 2,240 2,296 9,600
2019/07/02 2,239 2,249 2,230 2,242 8,200
2019/07/01 2,184 2,254 2,178 2,254 11,900
2019/06/28 2,185 2,191 2,133 2,134 14,600
2019/06/27 2,153 2,190 2,147 2,186 7,700
2019/06/26 2,172 2,172 2,127 2,137 14,500
2019/06/25 2,197 2,226 2,165 2,172 26,300
2019/06/24 2,181 2,190 2,163 2,181 5,800
2019/06/21 2,209 2,209 2,145 2,181 8,300
2019/06/20 2,191 2,207 2,187 2,207 4,700
2019/06/19 2,148 2,195 2,143 2,180 14,100
2019/06/18 2,170 2,175 2,124 2,128 10,200
2019/06/17 2,192 2,192 2,164 2,167 9,700
2019/06/14 2,200 2,200 2,163 2,191 13,600
2019/06/13 2,178 2,186 2,151 2,185 15,200
2019/06/12 2,204 2,214 2,197 2,206 7,700
2019/06/11 2,208 2,208 2,177 2,202 11,800
2019/06/10 2,234 2,235 2,203 2,226 9,000
2019/06/07 2,203 2,217 2,174 2,209 3,700
2019/06/06 2,203 2,224 2,194 2,197 5,600
2019/06/05 2,170 2,206 2,170 2,204 9,100
2019/06/04 2,125 2,133 2,092 2,126 10,600
2019/06/03 2,107 2,143 2,103 2,111 7,400
2019/05/31 2,166 2,166 2,130 2,150 9,900
2019/05/30 2,147 2,168 2,124 2,166 6,600
2019/05/29 2,171 2,205 2,150 2,180 12,100
2019/05/28 2,169 2,224 2,169 2,191 20,800
2019/05/27 2,170 2,184 2,163 2,169 8,500
2019/05/24 2,147 2,199 2,147 2,170 10,900
2019/05/23 2,164 2,185 2,147 2,163 10,300
2019/05/22 2,210 2,210 2,170 2,179 8,700
2019/05/21 2,210 2,240 2,201 2,210 7,500
2019/05/20 2,209 2,246 2,203 2,246 6,900
2019/05/17 2,215 2,230 2,191 2,210 9,400
2019/05/16 2,163 2,217 2,154 2,201 15,800
2019/05/15 2,200 2,216 2,151 2,216 7,500
2019/05/14 2,101 2,186 2,100 2,185 11,900
2019/05/13 2,171 2,185 2,127 2,141 15,100
2019/05/10 2,159 2,204 2,158 2,160 19,000
2019/05/09 2,225 2,235 2,140 2,154 35,400
2019/05/08 2,225 2,292 2,225 2,245 23,800
2019/05/07 2,314 2,329 2,284 2,309 13,800
2019/04/26 2,380 2,380 2,279 2,347 17,000
2019/04/25 2,354 2,382 2,348 2,380 8,500
2019/04/24 2,369 2,378 2,326 2,339 13,900
2019/04/23 2,318 2,371 2,294 2,358 9,000
2019/04/22 2,256 2,328 2,256 2,295 7,200
2019/04/19 2,291 2,314 2,291 2,306 3,600
2019/04/18 2,328 2,341 2,286 2,291 9,600
2019/04/17 2,357 2,368 2,311 2,353 8,900
2019/04/16 2,429 2,429 2,338 2,356 11,600
2019/04/15 2,400 2,431 2,391 2,430 24,200
2019/04/12 2,357 2,358 2,332 2,348 8,000
2019/04/11 2,346 2,351 2,309 2,339 6,900
2019/04/10 2,350 2,391 2,325 2,334 5,500
2019/04/09 2,406 2,406 2,362 2,381 8,400
2019/04/08 2,456 2,456 2,397 2,405 4,000
2019/04/05 2,420 2,454 2,322 2,441 25,500
2019/04/04 2,443 2,451 2,417 2,419 15,000
2019/04/03 2,367 2,446 2,367 2,443 16,500
2019/04/02 2,433 2,433 2,391 2,402 20,300
2019/04/01 2,329 2,435 2,319 2,433 33,900
2019/03/29 2,320 2,327 2,286 2,293 9,200
2019/03/28 2,358 2,358 2,294 2,298 23,200
2019/03/27 2,409 2,435 2,364 2,426 30,200
2019/03/26 2,278 2,409 2,278 2,409 46,900
2019/03/25 2,298 2,298 2,250 2,265 15,500
2019/03/22 2,288 2,316 2,271 2,311 13,000
2019/03/20 2,296 2,299 2,260 2,288 17,000
2019/03/19 2,332 2,332 2,265 2,268 15,700
2019/03/18 2,272 2,338 2,233 2,332 28,100
2019/03/15 2,272 2,313 2,243 2,245 28,900
2019/03/14 2,266 2,270 2,240 2,266 16,800
2019/03/13 2,276 2,277 2,207 2,230 11,700
2019/03/12 2,237 2,294 2,229 2,294 23,200
2019/03/11 2,143 2,219 2,143 2,215 13,900
2019/03/08 2,162 2,215 2,162 2,172 24,700
2019/03/07 2,209 2,252 2,201 2,245 18,500
2019/03/06 2,231 2,265 2,211 2,218 21,900
2019/03/05 2,239 2,265 2,235 2,261 11,200
2019/03/04 2,236 2,264 2,214 2,261 10,200
2019/03/01 2,267 2,275 2,227 2,236 17,300
2019/02/28 2,236 2,279 2,229 2,267 20,800
2019/02/27 2,209 2,230 2,187 2,222 18,800
2019/02/26 2,224 2,224 2,182 2,202 15,100
2019/02/25 2,212 2,236 2,208 2,224 10,100
2019/02/22 2,215 2,215 2,177 2,207 11,200
2019/02/21 2,219 2,230 2,196 2,230 8,400
2019/02/20 2,192 2,226 2,187 2,211 8,900
2019/02/19 2,229 2,229 2,194 2,205 7,700
2019/02/18 2,200 2,238 2,155 2,238 14,300
2019/02/15 2,197 2,198 2,153 2,165 7,600
2019/02/14 2,174 2,216 2,174 2,216 13,100
2019/02/13 2,176 2,211 2,170 2,188 22,100
2019/02/12 2,119 2,205 2,095 2,198 44,400
2019/02/08 2,027 2,043 2,006 2,019 12,500
2019/02/07 2,041 2,060 2,018 2,054 8,800
2019/02/06 2,093 2,093 2,045 2,054 9,400
2019/02/05 2,058 2,087 2,053 2,087 9,300
2019/02/04 2,010 2,066 2,010 2,059 21,000
2019/02/01 2,020 2,021 2,003 2,018 17,400
2019/01/31 2,055 2,055 2,009 2,015 28,300
2019/01/30 2,105 2,105 2,023 2,033 38,700
2019/01/29 2,081 2,110 2,075 2,097 15,600
2019/01/28 2,101 2,101 2,071 2,082 15,100
2019/01/25 2,104 2,130 2,098 2,101 22,500
2019/01/24 2,098 2,099 2,082 2,090 23,100
2019/01/23 2,090 2,114 2,081 2,106 16,400
2019/01/22 2,115 2,125 2,105 2,121 12,700
2019/01/21 2,119 2,125 2,100 2,125 17,600
2019/01/18 2,062 2,127 2,062 2,089 24,500
2019/01/17 2,060 2,072 2,040 2,062 12,700
2019/01/16 2,110 2,110 2,053 2,057 24,400
2019/01/15 2,078 2,119 2,070 2,115 17,000
2019/01/11 2,123 2,123 2,099 2,108 13,700
2019/01/10 2,111 2,129 2,093 2,123 15,700
2019/01/09 2,105 2,131 2,105 2,123 12,600
2019/01/08 2,114 2,125 2,094 2,104 13,700
2019/01/07 2,110 2,125 2,089 2,113 23,700
2019/01/04 2,062 2,066 2,028 2,055 29,200

このページの先頭へ