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
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

このページの先頭へ