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 |
---|---|---|---|---|---|
2023/12/29 | 2,012 | 2,046 | 2,012 | 2,034 | 32,500 |
2023/12/28 | 1,985 | 2,028 | 1,977 | 2,022 | 93,200 |
2023/12/27 | 1,990 | 2,017 | 1,972 | 2,012 | 228,300 |
2023/12/26 | 1,992 | 2,013 | 1,986 | 2,007 | 95,500 |
2023/12/25 | 1,991 | 2,003 | 1,988 | 1,994 | 111,800 |
2023/12/22 | 2,001 | 2,009 | 1,981 | 1,992 | 105,600 |
2023/12/21 | 1,999 | 2,014 | 1,992 | 2,006 | 61,500 |
2023/12/20 | 2,022 | 2,033 | 2,016 | 2,016 | 37,500 |
2023/12/19 | 2,028 | 2,029 | 2,005 | 2,020 | 35,500 |
2023/12/18 | 2,018 | 2,026 | 2,004 | 2,018 | 50,500 |
2023/12/15 | 2,042 | 2,051 | 2,032 | 2,042 | 30,900 |
2023/12/14 | 2,053 | 2,053 | 2,030 | 2,040 | 30,400 |
2023/12/13 | 2,043 | 2,054 | 2,034 | 2,044 | 28,100 |
2023/12/12 | 2,047 | 2,047 | 2,028 | 2,037 | 23,500 |
2023/12/11 | 2,026 | 2,038 | 2,019 | 2,035 | 38,900 |
2023/12/08 | 2,031 | 2,040 | 1,992 | 2,000 | 103,400 |
2023/12/07 | 2,057 | 2,063 | 2,028 | 2,035 | 50,400 |
2023/12/06 | 2,048 | 2,082 | 2,044 | 2,071 | 39,000 |
2023/12/05 | 2,062 | 2,088 | 2,045 | 2,048 | 56,600 |
2023/12/04 | 2,094 | 2,094 | 2,060 | 2,073 | 38,900 |
2023/12/01 | 2,113 | 2,116 | 2,085 | 2,097 | 46,300 |
2023/11/30 | 2,107 | 2,116 | 2,101 | 2,102 | 43,900 |
2023/11/29 | 2,115 | 2,118 | 2,100 | 2,101 | 37,400 |
2023/11/28 | 2,108 | 2,115 | 2,090 | 2,115 | 41,800 |
2023/11/27 | 2,083 | 2,096 | 2,083 | 2,084 | 25,500 |
2023/11/24 | 2,080 | 2,087 | 2,074 | 2,079 | 27,200 |
2023/11/22 | 2,054 | 2,075 | 2,054 | 2,066 | 19,300 |
2023/11/21 | 2,059 | 2,061 | 2,041 | 2,054 | 34,300 |
2023/11/20 | 2,093 | 2,106 | 2,060 | 2,062 | 44,200 |
2023/11/17 | 2,065 | 2,093 | 2,065 | 2,093 | 30,100 |
2023/11/16 | 2,080 | 2,087 | 2,057 | 2,065 | 42,300 |
2023/11/15 | 2,096 | 2,103 | 2,081 | 2,081 | 39,000 |
2023/11/14 | 2,098 | 2,111 | 2,095 | 2,096 | 22,100 |
2023/11/13 | 2,140 | 2,146 | 2,098 | 2,098 | 25,700 |
2023/11/10 | 2,114 | 2,142 | 2,114 | 2,139 | 26,700 |
2023/11/09 | 2,126 | 2,139 | 2,112 | 2,134 | 25,800 |
2023/11/08 | 2,150 | 2,150 | 2,109 | 2,126 | 36,300 |
2023/11/07 | 2,165 | 2,165 | 2,143 | 2,150 | 29,600 |
2023/11/06 | 2,180 | 2,181 | 2,158 | 2,165 | 47,500 |
2023/11/02 | 2,168 | 2,188 | 2,135 | 2,152 | 28,300 |
2023/11/01 | 2,160 | 2,175 | 2,138 | 2,162 | 35,600 |
2023/10/31 | 2,104 | 2,140 | 2,102 | 2,140 | 24,000 |
2023/10/30 | 2,139 | 2,139 | 2,100 | 2,104 | 37,900 |
2023/10/27 | 2,114 | 2,145 | 2,114 | 2,145 | 25,000 |
2023/10/26 | 2,107 | 2,135 | 2,103 | 2,113 | 33,400 |
2023/10/25 | 2,125 | 2,135 | 2,106 | 2,107 | 27,200 |
2023/10/24 | 2,110 | 2,124 | 2,079 | 2,116 | 29,600 |
2023/10/23 | 2,105 | 2,132 | 2,105 | 2,111 | 29,800 |
2023/10/20 | 2,082 | 2,112 | 2,067 | 2,105 | 19,100 |
2023/10/19 | 2,098 | 2,105 | 2,085 | 2,091 | 19,500 |
2023/10/18 | 2,115 | 2,117 | 2,084 | 2,102 | 19,100 |
2023/10/17 | 2,100 | 2,123 | 2,099 | 2,107 | 18,700 |
2023/10/16 | 2,093 | 2,099 | 2,074 | 2,090 | 28,900 |
2023/10/13 | 2,115 | 2,119 | 2,092 | 2,095 | 22,800 |
2023/10/12 | 2,110 | 2,136 | 2,101 | 2,129 | 32,800 |
2023/10/11 | 2,114 | 2,115 | 2,090 | 2,110 | 36,000 |
2023/10/10 | 2,088 | 2,113 | 2,088 | 2,113 | 25,800 |
2023/10/06 | 2,059 | 2,085 | 2,059 | 2,078 | 24,800 |
2023/10/05 | 2,048 | 2,064 | 2,045 | 2,059 | 30,400 |
2023/10/04 | 2,011 | 2,040 | 2,005 | 2,021 | 42,500 |
2023/10/03 | 2,073 | 2,076 | 2,043 | 2,046 | 52,400 |
2023/10/02 | 2,096 | 2,114 | 2,073 | 2,073 | 47,600 |
2023/09/29 | 2,120 | 2,121 | 2,085 | 2,096 | 33,400 |
2023/09/28 | 2,119 | 2,123 | 2,100 | 2,108 | 34,500 |
2023/09/27 | 2,100 | 2,129 | 2,080 | 2,129 | 44,900 |
2023/09/26 | 2,120 | 2,120 | 2,101 | 2,109 | 24,500 |
2023/09/25 | 2,111 | 2,128 | 2,106 | 2,126 | 18,400 |
2023/09/22 | 2,100 | 2,109 | 2,081 | 2,098 | 32,500 |
2023/09/21 | 2,102 | 2,117 | 2,102 | 2,106 | 17,800 |
2023/09/20 | 2,126 | 2,136 | 2,102 | 2,102 | 35,500 |
2023/09/19 | 2,127 | 2,127 | 2,098 | 2,126 | 40,200 |
2023/09/15 | 2,117 | 2,136 | 2,104 | 2,127 | 69,200 |
2023/09/14 | 2,114 | 2,114 | 2,095 | 2,110 | 30,200 |
2023/09/13 | 2,124 | 2,129 | 2,100 | 2,105 | 38,700 |
2023/09/12 | 2,098 | 2,123 | 2,098 | 2,123 | 24,500 |
2023/09/11 | 2,112 | 2,132 | 2,080 | 2,089 | 73,500 |
2023/09/08 | 2,110 | 2,132 | 2,090 | 2,108 | 80,500 |
2023/09/07 | 2,155 | 2,156 | 2,132 | 2,133 | 41,300 |
2023/09/06 | 2,153 | 2,163 | 2,148 | 2,157 | 38,500 |
2023/09/05 | 2,175 | 2,186 | 2,137 | 2,151 | 71,900 |
2023/09/04 | 2,156 | 2,178 | 2,156 | 2,174 | 64,500 |
2023/09/01 | 2,157 | 2,168 | 2,150 | 2,155 | 37,500 |
2023/08/31 | 2,161 | 2,173 | 2,151 | 2,154 | 30,400 |
2023/08/30 | 2,172 | 2,179 | 2,147 | 2,155 | 55,200 |
2023/08/29 | 2,160 | 2,175 | 2,160 | 2,171 | 56,900 |
2023/08/28 | 2,124 | 2,158 | 2,124 | 2,155 | 50,400 |
2023/08/25 | 2,126 | 2,126 | 2,104 | 2,115 | 41,100 |
2023/08/24 | 2,144 | 2,148 | 2,123 | 2,139 | 40,600 |
2023/08/23 | 2,085 | 2,123 | 2,085 | 2,123 | 45,600 |
2023/08/22 | 2,080 | 2,082 | 2,058 | 2,082 | 33,300 |
2023/08/21 | 2,062 | 2,081 | 2,054 | 2,072 | 25,200 |
2023/08/18 | 2,064 | 2,083 | 2,055 | 2,062 | 38,200 |
2023/08/17 | 2,113 | 2,118 | 2,054 | 2,091 | 55,800 |
2023/08/16 | 2,135 | 2,143 | 2,103 | 2,112 | 52,800 |
2023/08/15 | 2,186 | 2,193 | 2,139 | 2,140 | 74,300 |
2023/08/14 | 2,109 | 2,197 | 2,101 | 2,169 | 203,200 |
2023/08/10 | 2,408 | 2,420 | 2,375 | 2,408 | 68,500 |
2023/08/09 | 2,397 | 2,424 | 2,371 | 2,420 | 39,500 |
2023/08/08 | 2,383 | 2,420 | 2,383 | 2,409 | 36,100 |
2023/08/07 | 2,374 | 2,395 | 2,349 | 2,381 | 45,400 |
2023/08/04 | 2,424 | 2,440 | 2,365 | 2,403 | 76,300 |
2023/08/03 | 2,480 | 2,480 | 2,433 | 2,445 | 54,900 |
2023/08/02 | 2,500 | 2,520 | 2,478 | 2,486 | 47,100 |
2023/08/01 | 2,518 | 2,527 | 2,495 | 2,517 | 49,700 |
2023/07/31 | 2,544 | 2,550 | 2,490 | 2,500 | 47,500 |
2023/07/28 | 2,498 | 2,507 | 2,461 | 2,482 | 100,600 |
2023/07/27 | 2,528 | 2,537 | 2,502 | 2,533 | 47,800 |
2023/07/26 | 2,550 | 2,552 | 2,522 | 2,528 | 42,200 |
2023/07/25 | 2,550 | 2,556 | 2,532 | 2,550 | 66,700 |
2023/07/24 | 2,500 | 2,542 | 2,491 | 2,530 | 77,500 |
2023/07/21 | 2,510 | 2,520 | 2,495 | 2,496 | 43,800 |
2023/07/20 | 2,521 | 2,521 | 2,494 | 2,498 | 35,600 |
2023/07/19 | 2,513 | 2,532 | 2,509 | 2,521 | 62,800 |
2023/07/18 | 2,485 | 2,509 | 2,481 | 2,509 | 31,800 |
2023/07/14 | 2,513 | 2,513 | 2,475 | 2,486 | 24,100 |
2023/07/13 | 2,514 | 2,521 | 2,472 | 2,493 | 44,500 |
2023/07/12 | 2,519 | 2,530 | 2,492 | 2,514 | 60,500 |
2023/07/11 | 2,500 | 2,533 | 2,498 | 2,506 | 51,100 |
2023/07/10 | 2,497 | 2,522 | 2,479 | 2,494 | 77,400 |
2023/07/07 | 2,500 | 2,526 | 2,494 | 2,500 | 67,700 |
2023/07/06 | 2,490 | 2,510 | 2,483 | 2,499 | 33,300 |
2023/07/05 | 2,493 | 2,512 | 2,476 | 2,497 | 37,600 |
2023/07/04 | 2,522 | 2,537 | 2,503 | 2,507 | 30,900 |
2023/07/03 | 2,534 | 2,550 | 2,516 | 2,534 | 63,400 |
2023/06/30 | 2,500 | 2,513 | 2,478 | 2,494 | 58,400 |
2023/06/29 | 2,493 | 2,532 | 2,454 | 2,499 | 90,800 |
2023/06/28 | 2,486 | 2,527 | 2,483 | 2,512 | 162,100 |
2023/06/27 | 2,479 | 2,483 | 2,442 | 2,472 | 45,000 |
2023/06/26 | 2,460 | 2,496 | 2,430 | 2,481 | 36,000 |
2023/06/23 | 2,494 | 2,524 | 2,446 | 2,460 | 52,500 |
2023/06/22 | 2,562 | 2,562 | 2,490 | 2,494 | 80,800 |
2023/06/21 | 2,640 | 2,640 | 2,567 | 2,583 | 69,600 |
2023/06/20 | 2,578 | 2,653 | 2,564 | 2,649 | 92,200 |
2023/06/19 | 2,507 | 2,571 | 2,499 | 2,568 | 55,600 |
2023/06/16 | 2,502 | 2,520 | 2,473 | 2,507 | 38,600 |
2023/06/15 | 2,480 | 2,510 | 2,470 | 2,484 | 20,600 |
2023/06/14 | 2,524 | 2,524 | 2,460 | 2,480 | 30,300 |
2023/06/13 | 2,487 | 2,523 | 2,482 | 2,498 | 44,000 |
2023/06/12 | 2,440 | 2,454 | 2,425 | 2,453 | 32,900 |
2023/06/09 | 2,378 | 2,400 | 2,347 | 2,390 | 42,800 |
2023/06/08 | 2,398 | 2,398 | 2,335 | 2,345 | 26,300 |
2023/06/07 | 2,419 | 2,425 | 2,372 | 2,376 | 27,700 |
2023/06/06 | 2,390 | 2,420 | 2,385 | 2,407 | 17,400 |
2023/06/05 | 2,421 | 2,438 | 2,397 | 2,400 | 21,800 |
2023/06/02 | 2,321 | 2,393 | 2,321 | 2,390 | 26,900 |
2023/06/01 | 2,310 | 2,359 | 2,310 | 2,316 | 32,900 |
2023/05/31 | 2,290 | 2,352 | 2,280 | 2,352 | 66,600 |
2023/05/30 | 2,345 | 2,345 | 2,302 | 2,322 | 20,100 |
2023/05/29 | 2,358 | 2,365 | 2,338 | 2,346 | 20,800 |
2023/05/26 | 2,378 | 2,380 | 2,331 | 2,335 | 27,100 |
2023/05/25 | 2,363 | 2,387 | 2,346 | 2,378 | 16,900 |
2023/05/24 | 2,372 | 2,385 | 2,357 | 2,357 | 11,700 |
2023/05/23 | 2,427 | 2,437 | 2,363 | 2,385 | 30,000 |
2023/05/22 | 2,398 | 2,425 | 2,390 | 2,425 | 11,400 |
2023/05/19 | 2,421 | 2,427 | 2,394 | 2,398 | 14,100 |
2023/05/18 | 2,470 | 2,470 | 2,400 | 2,421 | 27,200 |
2023/05/17 | 2,440 | 2,451 | 2,422 | 2,440 | 28,400 |
2023/05/16 | 2,450 | 2,491 | 2,431 | 2,445 | 36,700 |
2023/05/15 | 2,388 | 2,443 | 2,388 | 2,435 | 23,400 |
2023/05/12 | 2,434 | 2,434 | 2,345 | 2,357 | 50,200 |
2023/05/11 | 2,508 | 2,508 | 2,392 | 2,434 | 53,900 |
2023/05/10 | 2,550 | 2,555 | 2,460 | 2,521 | 58,600 |
2023/05/09 | 2,492 | 2,538 | 2,481 | 2,532 | 39,900 |
2023/05/08 | 2,449 | 2,490 | 2,449 | 2,475 | 21,600 |
2023/05/02 | 2,467 | 2,467 | 2,422 | 2,449 | 15,500 |
2023/05/01 | 2,455 | 2,473 | 2,436 | 2,471 | 28,100 |
2023/04/28 | 2,400 | 2,450 | 2,386 | 2,450 | 33,400 |
2023/04/27 | 2,350 | 2,376 | 2,318 | 2,354 | 26,100 |
2023/04/26 | 2,398 | 2,414 | 2,350 | 2,362 | 22,800 |
2023/04/25 | 2,374 | 2,430 | 2,371 | 2,401 | 30,000 |
2023/04/24 | 2,355 | 2,371 | 2,342 | 2,369 | 11,000 |
2023/04/21 | 2,349 | 2,361 | 2,341 | 2,354 | 16,600 |
2023/04/20 | 2,282 | 2,345 | 2,282 | 2,338 | 18,600 |
2023/04/19 | 2,294 | 2,300 | 2,277 | 2,297 | 18,400 |
2023/04/18 | 2,295 | 2,319 | 2,278 | 2,318 | 23,200 |
2023/04/17 | 2,284 | 2,288 | 2,266 | 2,284 | 11,600 |
2023/04/14 | 2,269 | 2,284 | 2,254 | 2,284 | 20,700 |
2023/04/13 | 2,245 | 2,270 | 2,245 | 2,269 | 8,900 |
2023/04/12 | 2,253 | 2,260 | 2,237 | 2,260 | 12,100 |
2023/04/11 | 2,249 | 2,250 | 2,226 | 2,245 | 16,100 |
2023/04/10 | 2,215 | 2,234 | 2,206 | 2,226 | 10,100 |
2023/04/07 | 2,180 | 2,231 | 2,180 | 2,213 | 14,800 |
2023/04/06 | 2,187 | 2,205 | 2,181 | 2,195 | 31,400 |
2023/04/05 | 2,277 | 2,277 | 2,224 | 2,231 | 29,000 |
2023/04/04 | 2,259 | 2,290 | 2,244 | 2,287 | 40,200 |
2023/04/03 | 2,245 | 2,265 | 2,227 | 2,257 | 31,300 |
2023/03/31 | 2,201 | 2,242 | 2,201 | 2,225 | 34,500 |
2023/03/30 | 2,168 | 2,210 | 2,159 | 2,192 | 29,400 |
2023/03/29 | 2,130 | 2,200 | 2,121 | 2,190 | 45,300 |
2023/03/28 | 2,134 | 2,135 | 2,099 | 2,111 | 20,900 |
2023/03/27 | 2,101 | 2,158 | 2,098 | 2,126 | 18,300 |
2023/03/24 | 2,099 | 2,102 | 2,072 | 2,088 | 12,400 |
2023/03/23 | 2,085 | 2,099 | 2,051 | 2,099 | 13,300 |
2023/03/22 | 2,100 | 2,100 | 2,079 | 2,085 | 18,600 |
2023/03/20 | 2,107 | 2,107 | 2,047 | 2,059 | 17,300 |
2023/03/17 | 2,089 | 2,143 | 2,071 | 2,107 | 17,900 |
2023/03/16 | 2,062 | 2,082 | 2,062 | 2,077 | 16,600 |
2023/03/15 | 2,081 | 2,131 | 2,081 | 2,123 | 15,500 |
2023/03/14 | 2,115 | 2,118 | 2,053 | 2,082 | 25,000 |
2023/03/13 | 2,196 | 2,196 | 2,137 | 2,154 | 14,200 |
2023/03/10 | 2,200 | 2,212 | 2,190 | 2,199 | 39,200 |
2023/03/09 | 2,182 | 2,234 | 2,175 | 2,222 | 33,900 |
2023/03/08 | 2,169 | 2,181 | 2,155 | 2,172 | 17,300 |
2023/03/07 | 2,148 | 2,183 | 2,148 | 2,169 | 25,200 |
2023/03/06 | 2,158 | 2,158 | 2,136 | 2,146 | 13,700 |
2023/03/03 | 2,125 | 2,158 | 2,113 | 2,152 | 31,700 |
2023/03/02 | 2,114 | 2,138 | 2,101 | 2,108 | 21,300 |
2023/03/01 | 2,091 | 2,137 | 2,089 | 2,126 | 22,600 |
2023/02/28 | 2,179 | 2,179 | 2,099 | 2,115 | 55,000 |
2023/02/27 | 2,163 | 2,177 | 2,163 | 2,174 | 13,500 |
2023/02/24 | 2,113 | 2,164 | 2,110 | 2,163 | 36,500 |
2023/02/22 | 2,100 | 2,109 | 2,088 | 2,101 | 28,800 |
2023/02/21 | 2,101 | 2,106 | 2,090 | 2,100 | 19,600 |
2023/02/20 | 2,074 | 2,109 | 2,074 | 2,101 | 22,900 |
2023/02/17 | 2,079 | 2,086 | 2,071 | 2,074 | 14,600 |
2023/02/16 | 2,100 | 2,107 | 2,091 | 2,099 | 17,400 |
2023/02/15 | 2,099 | 2,107 | 2,091 | 2,092 | 14,400 |
2023/02/14 | 2,076 | 2,100 | 2,071 | 2,099 | 18,700 |
2023/02/13 | 2,048 | 2,074 | 2,047 | 2,066 | 19,700 |
2023/02/10 | 2,039 | 2,056 | 2,024 | 2,048 | 41,000 |
2023/02/09 | 2,040 | 2,059 | 2,040 | 2,047 | 21,600 |
2023/02/08 | 2,074 | 2,085 | 2,041 | 2,047 | 22,700 |
2023/02/07 | 2,074 | 2,088 | 2,062 | 2,074 | 20,700 |
2023/02/06 | 2,053 | 2,085 | 2,053 | 2,074 | 27,000 |
2023/02/03 | 2,061 | 2,072 | 2,058 | 2,061 | 14,400 |
2023/02/02 | 2,108 | 2,108 | 2,080 | 2,082 | 13,600 |
2023/02/01 | 2,117 | 2,120 | 2,091 | 2,093 | 15,400 |
2023/01/31 | 2,078 | 2,117 | 2,078 | 2,111 | 44,200 |
2023/01/30 | 2,077 | 2,085 | 2,065 | 2,074 | 35,500 |
2023/01/27 | 2,067 | 2,076 | 2,058 | 2,073 | 16,100 |
2023/01/26 | 2,064 | 2,076 | 2,053 | 2,067 | 25,200 |
2023/01/25 | 2,045 | 2,074 | 2,040 | 2,064 | 31,300 |
2023/01/24 | 2,022 | 2,056 | 2,022 | 2,051 | 29,800 |
2023/01/23 | 1,996 | 2,015 | 1,990 | 2,012 | 28,200 |
2023/01/20 | 1,976 | 1,990 | 1,976 | 1,979 | 7,200 |
2023/01/19 | 1,985 | 1,992 | 1,975 | 1,976 | 15,200 |
2023/01/18 | 1,969 | 1,999 | 1,967 | 1,991 | 24,100 |
2023/01/17 | 1,941 | 1,961 | 1,941 | 1,959 | 17,500 |
2023/01/16 | 1,928 | 1,959 | 1,928 | 1,941 | 14,500 |
2023/01/13 | 1,931 | 1,949 | 1,929 | 1,940 | 15,200 |
2023/01/12 | 1,929 | 1,949 | 1,918 | 1,947 | 17,800 |
2023/01/11 | 1,909 | 1,938 | 1,909 | 1,929 | 18,700 |
2023/01/10 | 1,908 | 1,925 | 1,891 | 1,896 | 20,600 |
2023/01/06 | 1,896 | 1,912 | 1,889 | 1,908 | 19,300 |
2023/01/05 | 1,898 | 1,906 | 1,885 | 1,897 | 25,400 |
2023/01/04 | 1,913 | 1,914 | 1,888 | 1,898 | 25,300 |