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 |
---|---|---|---|---|---|
2021/12/30 | 2,059 | 2,064 | 2,040 | 2,040 | 7,700 |
2021/12/29 | 2,059 | 2,067 | 2,044 | 2,060 | 50,100 |
2021/12/28 | 2,058 | 2,087 | 2,056 | 2,086 | 114,900 |
2021/12/27 | 2,032 | 2,053 | 2,023 | 2,050 | 59,800 |
2021/12/24 | 2,048 | 2,048 | 2,028 | 2,031 | 74,000 |
2021/12/23 | 2,052 | 2,056 | 2,034 | 2,036 | 17,100 |
2021/12/22 | 2,039 | 2,044 | 2,031 | 2,038 | 16,400 |
2021/12/21 | 2,072 | 2,072 | 2,031 | 2,039 | 20,100 |
2021/12/20 | 2,050 | 2,076 | 2,033 | 2,033 | 18,700 |
2021/12/17 | 2,115 | 2,126 | 2,060 | 2,070 | 49,100 |
2021/12/16 | 2,087 | 2,119 | 2,086 | 2,115 | 23,200 |
2021/12/15 | 2,059 | 2,085 | 2,059 | 2,074 | 12,500 |
2021/12/14 | 2,045 | 2,052 | 2,037 | 2,049 | 12,500 |
2021/12/13 | 2,051 | 2,056 | 2,033 | 2,045 | 16,300 |
2021/12/10 | 2,073 | 2,073 | 2,035 | 2,045 | 32,700 |
2021/12/09 | 2,077 | 2,081 | 2,060 | 2,063 | 13,500 |
2021/12/08 | 2,085 | 2,089 | 2,071 | 2,085 | 12,400 |
2021/12/07 | 2,048 | 2,096 | 2,041 | 2,096 | 18,100 |
2021/12/06 | 2,029 | 2,050 | 2,021 | 2,022 | 25,400 |
2021/12/03 | 2,011 | 2,035 | 2,011 | 2,013 | 18,800 |
2021/12/02 | 1,990 | 2,048 | 1,988 | 1,988 | 22,000 |
2021/12/01 | 2,001 | 2,021 | 1,993 | 2,001 | 15,500 |
2021/11/30 | 2,027 | 2,075 | 2,001 | 2,001 | 33,100 |
2021/11/29 | 2,017 | 2,029 | 2,003 | 2,011 | 28,400 |
2021/11/26 | 2,065 | 2,065 | 2,017 | 2,017 | 26,200 |
2021/11/25 | 2,067 | 2,083 | 2,065 | 2,065 | 2,200 |
2021/11/24 | 2,071 | 2,079 | 2,061 | 2,066 | 5,500 |
2021/11/22 | 2,073 | 2,095 | 2,071 | 2,071 | 9,900 |
2021/11/19 | 2,100 | 2,100 | 2,048 | 2,088 | 18,100 |
2021/11/18 | 2,050 | 2,075 | 2,048 | 2,050 | 10,000 |
2021/11/17 | 2,081 | 2,081 | 2,041 | 2,041 | 10,100 |
2021/11/16 | 2,095 | 2,110 | 2,080 | 2,090 | 9,300 |
2021/11/15 | 2,100 | 2,100 | 2,061 | 2,081 | 8,300 |
2021/11/12 | 2,057 | 2,090 | 2,057 | 2,090 | 11,500 |
2021/11/11 | 2,046 | 2,052 | 2,042 | 2,045 | 3,000 |
2021/11/10 | 2,053 | 2,055 | 2,044 | 2,046 | 4,800 |
2021/11/09 | 2,052 | 2,058 | 2,052 | 2,053 | 4,400 |
2021/11/08 | 2,077 | 2,091 | 2,051 | 2,051 | 10,200 |
2021/11/05 | 2,129 | 2,129 | 2,065 | 2,068 | 9,200 |
2021/11/04 | 2,080 | 2,126 | 2,080 | 2,124 | 10,900 |
2021/11/02 | 2,119 | 2,119 | 2,064 | 2,064 | 9,700 |
2021/11/01 | 2,093 | 2,133 | 2,080 | 2,131 | 12,400 |
2021/10/29 | 2,052 | 2,086 | 2,052 | 2,055 | 8,500 |
2021/10/28 | 2,069 | 2,112 | 2,049 | 2,050 | 17,900 |
2021/10/27 | 2,055 | 2,058 | 2,040 | 2,050 | 5,400 |
2021/10/26 | 2,040 | 2,051 | 2,028 | 2,040 | 13,300 |
2021/10/25 | 2,033 | 2,049 | 2,033 | 2,040 | 4,700 |
2021/10/22 | 2,040 | 2,055 | 2,033 | 2,040 | 9,100 |
2021/10/21 | 2,067 | 2,074 | 2,040 | 2,040 | 6,500 |
2021/10/20 | 2,098 | 2,098 | 2,066 | 2,067 | 7,000 |
2021/10/19 | 2,103 | 2,107 | 2,067 | 2,077 | 6,800 |
2021/10/18 | 2,066 | 2,103 | 2,058 | 2,103 | 15,000 |
2021/10/15 | 2,036 | 2,054 | 2,032 | 2,052 | 10,400 |
2021/10/14 | 2,027 | 2,038 | 2,027 | 2,035 | 5,500 |
2021/10/13 | 2,040 | 2,044 | 2,027 | 2,032 | 10,900 |
2021/10/12 | 2,065 | 2,070 | 2,041 | 2,043 | 8,300 |
2021/10/11 | 2,025 | 2,069 | 2,025 | 2,069 | 15,800 |
2021/10/08 | 2,048 | 2,060 | 2,025 | 2,025 | 14,900 |
2021/10/07 | 2,035 | 2,046 | 2,023 | 2,023 | 8,900 |
2021/10/06 | 2,040 | 2,063 | 2,023 | 2,023 | 15,700 |
2021/10/05 | 2,038 | 2,060 | 2,031 | 2,031 | 16,300 |
2021/10/04 | 2,047 | 2,076 | 2,047 | 2,065 | 10,100 |
2021/10/01 | 2,096 | 2,102 | 2,045 | 2,045 | 22,000 |
2021/09/30 | 2,118 | 2,139 | 2,103 | 2,108 | 13,700 |
2021/09/29 | 2,144 | 2,144 | 2,095 | 2,122 | 24,800 |
2021/09/28 | 2,177 | 2,197 | 2,130 | 2,184 | 26,800 |
2021/09/27 | 2,218 | 2,218 | 2,165 | 2,177 | 18,400 |
2021/09/24 | 2,173 | 2,224 | 2,156 | 2,218 | 22,100 |
2021/09/22 | 2,158 | 2,164 | 2,123 | 2,123 | 13,900 |
2021/09/21 | 2,235 | 2,235 | 2,167 | 2,169 | 24,800 |
2021/09/17 | 2,205 | 2,249 | 2,186 | 2,249 | 30,300 |
2021/09/16 | 2,186 | 2,208 | 2,159 | 2,204 | 18,600 |
2021/09/15 | 2,202 | 2,202 | 2,156 | 2,184 | 17,400 |
2021/09/14 | 2,164 | 2,237 | 2,142 | 2,237 | 27,300 |
2021/09/13 | 2,140 | 2,165 | 2,106 | 2,165 | 13,900 |
2021/09/10 | 2,085 | 2,148 | 2,085 | 2,148 | 44,700 |
2021/09/09 | 2,112 | 2,112 | 2,058 | 2,076 | 26,900 |
2021/09/08 | 2,086 | 2,118 | 2,079 | 2,118 | 27,400 |
2021/09/07 | 2,086 | 2,094 | 2,059 | 2,085 | 26,900 |
2021/09/06 | 2,078 | 2,086 | 2,050 | 2,086 | 17,500 |
2021/09/03 | 2,044 | 2,076 | 2,044 | 2,074 | 19,000 |
2021/09/02 | 2,047 | 2,056 | 2,035 | 2,049 | 10,500 |
2021/09/01 | 2,020 | 2,038 | 2,019 | 2,038 | 6,900 |
2021/08/31 | 2,037 | 2,045 | 2,023 | 2,023 | 11,100 |
2021/08/30 | 2,040 | 2,041 | 2,018 | 2,039 | 10,800 |
2021/08/27 | 2,038 | 2,038 | 2,015 | 2,031 | 5,600 |
2021/08/26 | 2,026 | 2,034 | 2,013 | 2,034 | 14,400 |
2021/08/25 | 2,028 | 2,042 | 2,020 | 2,025 | 11,300 |
2021/08/24 | 2,011 | 2,028 | 2,010 | 2,028 | 10,700 |
2021/08/23 | 2,001 | 2,032 | 2,001 | 2,009 | 16,200 |
2021/08/20 | 1,992 | 2,003 | 1,991 | 1,998 | 13,700 |
2021/08/19 | 2,001 | 2,004 | 1,992 | 1,992 | 13,200 |
2021/08/18 | 2,009 | 2,013 | 2,001 | 2,001 | 6,000 |
2021/08/17 | 2,014 | 2,014 | 1,997 | 2,003 | 8,000 |
2021/08/16 | 2,031 | 2,031 | 1,999 | 1,999 | 19,500 |
2021/08/13 | 2,031 | 2,033 | 2,022 | 2,030 | 5,400 |
2021/08/12 | 2,033 | 2,035 | 2,021 | 2,030 | 8,300 |
2021/08/11 | 2,009 | 2,026 | 2,002 | 2,026 | 15,100 |
2021/08/10 | 2,010 | 2,019 | 2,002 | 2,005 | 17,100 |
2021/08/06 | 2,038 | 2,038 | 2,008 | 2,013 | 6,900 |
2021/08/05 | 2,026 | 2,039 | 2,026 | 2,026 | 6,800 |
2021/08/04 | 2,033 | 2,041 | 2,031 | 2,035 | 8,900 |
2021/08/03 | 2,051 | 2,066 | 2,040 | 2,041 | 11,200 |
2021/08/02 | 2,032 | 2,079 | 2,026 | 2,067 | 29,200 |
2021/07/30 | 2,033 | 2,038 | 1,992 | 1,992 | 30,600 |
2021/07/29 | 2,071 | 2,071 | 2,033 | 2,042 | 18,000 |
2021/07/28 | 2,082 | 2,082 | 2,063 | 2,068 | 8,500 |
2021/07/27 | 2,088 | 2,088 | 2,067 | 2,086 | 11,600 |
2021/07/26 | 2,088 | 2,091 | 2,050 | 2,063 | 6,300 |
2021/07/21 | 2,034 | 2,047 | 2,034 | 2,044 | 8,100 |
2021/07/20 | 2,027 | 2,049 | 2,027 | 2,032 | 11,900 |
2021/07/19 | 2,023 | 2,049 | 2,022 | 2,029 | 15,400 |
2021/07/16 | 2,047 | 2,055 | 2,035 | 2,035 | 18,600 |
2021/07/15 | 2,074 | 2,089 | 2,041 | 2,047 | 15,800 |
2021/07/14 | 2,080 | 2,086 | 2,057 | 2,079 | 6,500 |
2021/07/13 | 2,055 | 2,091 | 2,055 | 2,091 | 25,400 |
2021/07/12 | 2,029 | 2,048 | 2,024 | 2,048 | 18,200 |
2021/07/09 | 2,000 | 2,019 | 2,000 | 2,018 | 35,100 |
2021/07/08 | 2,010 | 2,032 | 2,004 | 2,004 | 19,200 |
2021/07/07 | 2,008 | 2,028 | 2,007 | 2,017 | 11,400 |
2021/07/06 | 2,018 | 2,020 | 2,011 | 2,020 | 4,500 |
2021/07/05 | 2,031 | 2,031 | 2,012 | 2,012 | 8,800 |
2021/07/02 | 2,030 | 2,037 | 2,015 | 2,028 | 16,600 |
2021/07/01 | 2,016 | 2,028 | 2,015 | 2,022 | 14,500 |
2021/06/30 | 2,018 | 2,028 | 2,000 | 2,000 | 24,300 |
2021/06/29 | 1,994 | 2,010 | 1,985 | 2,005 | 50,500 |
2021/06/28 | 2,030 | 2,030 | 2,012 | 2,020 | 92,000 |
2021/06/25 | 2,015 | 2,032 | 2,007 | 2,019 | 24,400 |
2021/06/24 | 2,008 | 2,018 | 1,991 | 2,007 | 28,200 |
2021/06/23 | 2,019 | 2,024 | 2,008 | 2,008 | 21,800 |
2021/06/22 | 2,023 | 2,028 | 2,016 | 2,018 | 19,600 |
2021/06/21 | 2,015 | 2,018 | 2,001 | 2,001 | 29,000 |
2021/06/18 | 2,025 | 2,038 | 2,024 | 2,025 | 23,500 |
2021/06/17 | 2,040 | 2,040 | 2,025 | 2,025 | 6,200 |
2021/06/16 | 2,044 | 2,044 | 2,025 | 2,040 | 9,800 |
2021/06/15 | 2,041 | 2,048 | 2,026 | 2,044 | 12,200 |
2021/06/14 | 2,026 | 2,040 | 2,012 | 2,038 | 10,800 |
2021/06/11 | 2,014 | 2,026 | 2,010 | 2,011 | 33,300 |
2021/06/10 | 2,020 | 2,026 | 2,007 | 2,021 | 20,300 |
2021/06/09 | 2,030 | 2,034 | 2,022 | 2,023 | 5,900 |
2021/06/08 | 2,036 | 2,038 | 2,025 | 2,027 | 8,100 |
2021/06/07 | 2,044 | 2,044 | 2,025 | 2,025 | 9,800 |
2021/06/04 | 2,049 | 2,051 | 2,039 | 2,039 | 7,400 |
2021/06/03 | 2,036 | 2,050 | 2,036 | 2,047 | 9,300 |
2021/06/02 | 2,021 | 2,039 | 2,021 | 2,031 | 12,300 |
2021/06/01 | 2,026 | 2,035 | 2,018 | 2,034 | 10,100 |
2021/05/31 | 2,062 | 2,062 | 2,025 | 2,025 | 14,800 |
2021/05/28 | 2,035 | 2,062 | 2,016 | 2,062 | 27,500 |
2021/05/27 | 2,050 | 2,061 | 2,010 | 2,010 | 32,400 |
2021/05/26 | 2,053 | 2,053 | 2,037 | 2,048 | 18,600 |
2021/05/25 | 2,070 | 2,070 | 2,047 | 2,053 | 9,200 |
2021/05/24 | 2,076 | 2,085 | 2,065 | 2,070 | 13,500 |
2021/05/21 | 2,093 | 2,116 | 2,072 | 2,073 | 10,400 |
2021/05/20 | 2,072 | 2,107 | 2,072 | 2,083 | 10,600 |
2021/05/19 | 2,069 | 2,089 | 2,065 | 2,081 | 15,000 |
2021/05/18 | 2,083 | 2,087 | 2,057 | 2,076 | 13,600 |
2021/05/17 | 2,060 | 2,079 | 2,054 | 2,072 | 10,500 |
2021/05/14 | 2,077 | 2,090 | 2,052 | 2,057 | 16,800 |
2021/05/13 | 2,025 | 2,064 | 2,025 | 2,050 | 17,400 |
2021/05/12 | 2,035 | 2,052 | 2,025 | 2,025 | 22,600 |
2021/05/11 | 2,044 | 2,070 | 2,032 | 2,032 | 25,300 |
2021/05/10 | 2,045 | 2,057 | 2,041 | 2,041 | 11,700 |
2021/05/07 | 2,039 | 2,064 | 2,034 | 2,034 | 15,200 |
2021/05/06 | 2,033 | 2,057 | 2,030 | 2,030 | 20,700 |
2021/04/30 | 2,038 | 2,058 | 2,031 | 2,031 | 18,800 |
2021/04/28 | 2,056 | 2,072 | 2,037 | 2,037 | 29,200 |
2021/04/27 | 2,058 | 2,074 | 2,052 | 2,052 | 18,000 |
2021/04/26 | 2,078 | 2,079 | 2,062 | 2,062 | 21,300 |
2021/04/23 | 2,090 | 2,102 | 2,078 | 2,078 | 15,900 |
2021/04/22 | 2,098 | 2,101 | 2,078 | 2,101 | 15,800 |
2021/04/21 | 2,103 | 2,113 | 2,084 | 2,091 | 24,200 |
2021/04/20 | 2,121 | 2,135 | 2,098 | 2,113 | 15,300 |
2021/04/19 | 2,136 | 2,147 | 2,130 | 2,145 | 6,200 |
2021/04/16 | 2,145 | 2,146 | 2,124 | 2,136 | 2,900 |
2021/04/15 | 2,121 | 2,145 | 2,121 | 2,145 | 4,200 |
2021/04/14 | 2,130 | 2,141 | 2,123 | 2,134 | 5,000 |
2021/04/13 | 2,146 | 2,153 | 2,127 | 2,130 | 14,500 |
2021/04/12 | 2,140 | 2,149 | 2,128 | 2,148 | 6,000 |
2021/04/09 | 2,125 | 2,151 | 2,124 | 2,129 | 11,300 |
2021/04/08 | 2,150 | 2,165 | 2,125 | 2,138 | 20,100 |
2021/04/07 | 2,140 | 2,177 | 2,140 | 2,177 | 12,200 |
2021/04/06 | 2,163 | 2,168 | 2,142 | 2,157 | 28,800 |
2021/04/05 | 2,183 | 2,183 | 2,158 | 2,174 | 10,100 |
2021/04/02 | 2,161 | 2,183 | 2,153 | 2,183 | 6,000 |
2021/04/01 | 2,170 | 2,187 | 2,142 | 2,142 | 19,600 |
2021/03/31 | 2,195 | 2,200 | 2,172 | 2,173 | 22,500 |
2021/03/30 | 2,207 | 2,222 | 2,163 | 2,220 | 37,600 |
2021/03/29 | 2,205 | 2,205 | 2,152 | 2,200 | 41,600 |
2021/03/26 | 2,203 | 2,204 | 2,158 | 2,179 | 31,600 |
2021/03/25 | 2,184 | 2,218 | 2,184 | 2,203 | 29,900 |
2021/03/24 | 2,189 | 2,196 | 2,162 | 2,173 | 15,700 |
2021/03/23 | 2,240 | 2,258 | 2,191 | 2,191 | 54,900 |
2021/03/22 | 2,244 | 2,252 | 2,196 | 2,236 | 30,500 |
2021/03/19 | 2,206 | 2,283 | 2,190 | 2,283 | 49,500 |
2021/03/18 | 2,205 | 2,212 | 2,173 | 2,202 | 26,700 |
2021/03/17 | 2,154 | 2,217 | 2,151 | 2,217 | 18,400 |
2021/03/16 | 2,159 | 2,181 | 2,133 | 2,181 | 19,300 |
2021/03/15 | 2,183 | 2,188 | 2,132 | 2,157 | 32,700 |
2021/03/12 | 2,150 | 2,174 | 2,130 | 2,174 | 42,200 |
2021/03/11 | 2,136 | 2,150 | 2,121 | 2,139 | 22,100 |
2021/03/10 | 2,185 | 2,185 | 2,101 | 2,115 | 30,000 |
2021/03/09 | 2,175 | 2,195 | 2,153 | 2,188 | 32,800 |
2021/03/08 | 2,155 | 2,168 | 2,140 | 2,168 | 22,900 |
2021/03/05 | 2,105 | 2,144 | 2,081 | 2,138 | 36,500 |
2021/03/04 | 2,107 | 2,119 | 2,090 | 2,105 | 13,800 |
2021/03/03 | 2,122 | 2,130 | 2,092 | 2,117 | 19,200 |
2021/03/02 | 2,117 | 2,128 | 2,070 | 2,124 | 25,500 |
2021/03/01 | 2,057 | 2,120 | 2,057 | 2,117 | 21,300 |
2021/02/26 | 2,059 | 2,077 | 2,050 | 2,050 | 36,500 |
2021/02/25 | 2,038 | 2,070 | 2,038 | 2,059 | 17,700 |
2021/02/24 | 2,101 | 2,101 | 2,028 | 2,036 | 36,300 |
2021/02/22 | 2,091 | 2,110 | 2,083 | 2,108 | 9,000 |
2021/02/19 | 2,080 | 2,096 | 2,071 | 2,086 | 8,100 |
2021/02/18 | 2,120 | 2,120 | 2,071 | 2,086 | 13,800 |
2021/02/17 | 2,109 | 2,133 | 2,105 | 2,105 | 10,700 |
2021/02/16 | 2,144 | 2,144 | 2,106 | 2,125 | 16,800 |
2021/02/15 | 2,130 | 2,149 | 2,120 | 2,139 | 13,900 |
2021/02/12 | 2,121 | 2,131 | 2,104 | 2,117 | 15,500 |
2021/02/10 | 2,129 | 2,129 | 2,094 | 2,097 | 9,900 |
2021/02/09 | 2,144 | 2,144 | 2,101 | 2,121 | 13,800 |
2021/02/08 | 2,112 | 2,155 | 2,094 | 2,155 | 31,900 |
2021/02/05 | 2,083 | 2,108 | 2,061 | 2,097 | 21,200 |
2021/02/04 | 2,077 | 2,082 | 2,066 | 2,080 | 8,500 |
2021/02/03 | 2,059 | 2,081 | 2,052 | 2,077 | 12,500 |
2021/02/02 | 2,105 | 2,105 | 2,052 | 2,059 | 35,700 |
2021/02/01 | 2,025 | 2,053 | 2,025 | 2,025 | 13,100 |
2021/01/29 | 2,059 | 2,077 | 2,027 | 2,027 | 21,500 |
2021/01/28 | 2,058 | 2,080 | 2,045 | 2,057 | 46,000 |
2021/01/27 | 2,067 | 2,074 | 2,057 | 2,067 | 17,200 |
2021/01/26 | 2,093 | 2,105 | 2,058 | 2,067 | 35,700 |
2021/01/25 | 2,118 | 2,118 | 2,088 | 2,093 | 46,800 |
2021/01/22 | 2,076 | 2,082 | 2,068 | 2,068 | 21,900 |
2021/01/21 | 2,094 | 2,105 | 2,075 | 2,084 | 22,500 |
2021/01/20 | 2,120 | 2,124 | 2,094 | 2,099 | 24,200 |
2021/01/19 | 2,189 | 2,189 | 2,128 | 2,128 | 19,500 |
2021/01/18 | 2,132 | 2,190 | 2,132 | 2,186 | 17,700 |
2021/01/15 | 2,175 | 2,175 | 2,150 | 2,152 | 20,500 |
2021/01/14 | 2,164 | 2,190 | 2,159 | 2,175 | 26,300 |
2021/01/13 | 2,173 | 2,192 | 2,173 | 2,182 | 24,200 |
2021/01/12 | 2,174 | 2,205 | 2,157 | 2,205 | 28,800 |
2021/01/08 | 2,118 | 2,194 | 2,105 | 2,189 | 35,400 |
2021/01/07 | 2,106 | 2,134 | 2,094 | 2,104 | 36,200 |
2021/01/06 | 2,084 | 2,103 | 2,080 | 2,091 | 17,800 |
2021/01/05 | 2,087 | 2,093 | 2,072 | 2,084 | 24,000 |
2021/01/04 | 2,082 | 2,098 | 2,073 | 2,087 | 30,400 |