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
2026/08/21 2,075 2,076 2,054 2,067 53,300
2026/08/20 2,056 2,072 2,040 2,069 74,400
2026/08/19 2,079 2,079 2,055 2,055 76,700
2026/08/18 2,049 2,078 2,034 2,069 47,900
2026/08/17 2,056 2,056 2,031 2,044 65,700
2026/08/14 2,021 2,064 2,009 2,056 110,400
2026/08/13 2,026 2,029 2,001 2,021 57,500
2026/08/12 2,030 2,030 1,997 2,020 70,700
2026/08/10 2,038 2,038 1,996 2,016 109,000
2026/08/07 2,100 2,117 2,092 2,108 37,900
2026/08/06 2,059 2,104 2,049 2,094 71,200
2026/08/05 2,059 2,060 2,031 2,053 54,800
2026/08/04 2,059 2,071 2,039 2,047 63,800
2026/08/03 2,102 2,102 2,051 2,069 75,000
2026/07/31 2,138 2,138 2,100 2,102 52,300
2026/07/30 2,131 2,135 2,103 2,135 79,100
2026/07/29 2,110 2,133 2,103 2,124 66,200
2026/07/28 2,101 2,112 2,086 2,107 42,100
2026/07/27 2,076 2,106 2,076 2,101 44,100
2026/07/24 2,061 2,063 2,048 2,058 40,800
2026/07/23 2,103 2,106 2,062 2,073 74,900
2026/07/22 2,062 2,102 2,062 2,088 124,200
2026/07/21 2,100 2,128 2,038 2,062 201,300
2026/07/17 2,006 2,014 1,985 1,995 56,300
2026/07/16 1,994 2,010 1,987 1,992 76,600
2026/07/15 1,986 1,997 1,970 1,991 75,300
2026/07/14 1,970 1,981 1,964 1,967 43,500
2026/07/13 1,991 1,993 1,964 1,968 78,400
2026/07/10 1,972 1,986 1,924 1,967 989,200
2026/07/09 1,986 1,987 1,959 1,960 91,600
2026/07/08 1,991 2,001 1,977 1,977 60,300
2026/07/07 2,002 2,013 1,998 2,003 55,100
2026/07/06 2,000 2,002 1,993 1,996 46,400
2026/07/03 1,986 2,009 1,986 1,990 39,500
2026/07/02 1,977 1,998 1,977 1,989 60,200
2026/07/01 1,995 1,995 1,981 1,981 39,000
2026/06/30 1,986 1,995 1,978 1,987 79,700
2026/06/29 2,015 2,023 1,983 1,999 128,200
2026/06/26 2,004 2,030 1,996 2,019 229,600
2026/06/25 2,001 2,021 1,993 2,007 100,600
2026/06/24 1,988 1,999 1,982 1,988 65,500
2026/06/23 1,986 1,996 1,983 1,988 58,400
2026/06/22 1,987 2,005 1,986 1,993 68,000
2026/06/19 1,978 1,996 1,975 1,992 63,000
2026/06/18 1,981 2,001 1,975 1,978 98,000
2026/06/17 2,016 2,019 1,982 1,982 64,100
2026/06/16 2,000 2,014 1,993 2,013 39,500
2026/06/15 2,016 2,029 2,000 2,011 50,100
2026/06/12 1,996 1,999 1,983 1,992 60,300
2026/06/11 1,987 1,997 1,969 1,985 54,400
2026/06/10 1,995 2,007 1,984 1,990 57,900
2026/06/09 1,994 2,007 1,977 1,994 49,000
2026/06/08 1,970 1,980 1,960 1,980 109,100
2026/06/05 1,965 1,985 1,962 1,982 57,700
2026/06/04 1,969 1,994 1,960 1,972 71,100
2026/06/03 1,951 1,991 1,950 1,986 49,200
2026/06/02 1,969 1,974 1,938 1,951 97,500
2026/06/01 2,006 2,014 1,969 1,969 100,900
2026/05/29 2,020 2,024 2,011 2,011 52,800
2026/05/28 2,009 2,014 2,001 2,010 76,700
2026/05/27 1,997 2,007 1,997 2,003 43,500
2026/05/26 2,015 2,019 1,998 1,998 54,500
2026/05/25 2,000 2,016 1,997 2,015 41,400
2026/05/22 2,005 2,005 1,992 1,997 49,000
2026/05/21 2,000 2,004 1,997 2,000 47,600
2026/05/20 2,005 2,007 1,986 1,997 102,300
2026/05/19 2,008 2,016 1,999 2,016 77,500
2026/05/18 1,992 2,008 1,992 2,000 78,600
2026/05/15 2,025 2,026 1,989 2,005 95,700
2026/05/14 2,011 2,024 2,006 2,012 51,800
2026/05/13 2,007 2,012 2,000 2,002 57,900
2026/05/12 1,987 2,006 1,965 1,995 164,600
2026/05/11 2,007 2,013 1,999 2,000 57,100
2026/05/08 2,013 2,027 2,000 2,018 62,400
2026/05/07 2,010 2,024 2,000 2,013 71,200
2026/05/01 1,999 2,003 1,983 1,997 109,100
2026/04/30 1,997 2,007 1,958 1,996 189,100
2026/04/28 2,000 2,012 1,998 2,012 69,700
2026/04/27 2,000 2,005 1,996 2,000 82,300
2026/04/24 2,000 2,008 1,998 2,000 82,500
2026/04/23 1,989 2,004 1,988 2,000 94,300
2026/04/22 2,000 2,001 1,997 1,997 107,200
2026/04/21 2,004 2,013 2,004 2,007 24,700
2026/04/20 2,007 2,008 1,998 2,004 58,200
2026/04/17 2,000 2,006 1,975 1,994 169,900
2026/04/16 2,000 2,006 1,998 2,000 42,400
2026/04/15 2,001 2,012 1,998 2,000 82,000
2026/04/14 1,982 2,001 1,975 1,999 104,700
2026/04/13 1,999 2,004 1,964 1,978 97,000
2026/04/10 2,013 2,024 2,000 2,004 62,800
2026/04/09 2,016 2,039 2,008 2,013 53,300
2026/04/08 2,048 2,049 2,011 2,025 53,100
2026/04/07 2,043 2,045 2,008 2,021 39,300
2026/04/06 2,001 2,027 2,001 2,026 31,900
2026/04/03 1,990 2,018 1,990 2,004 38,300
2026/03/27 2,000 2,013 2,000 2,009 66,800
2026/03/26 2,038 2,039 2,001 2,012 67,700
2026/03/25 2,023 2,044 2,023 2,038 50,700
2026/03/24 2,008 2,017 2,000 2,009 44,700
2026/03/23 1,980 2,003 1,971 1,992 158,800
2026/03/19 2,026 2,045 1,999 2,000 73,400
2026/03/18 2,038 2,055 2,026 2,055 79,200
2026/03/17 2,005 2,022 2,000 2,007 32,400
2026/03/16 2,005 2,023 1,995 2,010 64,400
2026/03/13 2,000 2,024 2,000 2,005 63,900
2026/03/12 2,074 2,076 2,020 2,027 55,700
2026/03/11 2,060 2,075 2,044 2,074 72,800
2026/03/10 2,025 2,070 2,022 2,028 95,200
2026/03/09 2,000 2,021 1,989 2,005 85,100
2026/03/06 2,101 2,101 2,055 2,068 71,200
2026/03/05 2,152 2,175 2,100 2,117 94,800
2026/03/04 2,141 2,168 2,105 2,126 101,700
2026/03/03 2,190 2,222 2,169 2,191 172,400
2026/03/02 2,140 2,203 2,138 2,189 99,300
2026/02/27 2,122 2,166 2,122 2,155 54,000
2026/02/26 2,132 2,142 2,115 2,122 60,000
2026/02/25 2,120 2,150 2,111 2,132 103,500
2026/02/24 2,069 2,118 2,069 2,106 69,700
2026/02/20 2,065 2,077 2,052 2,069 71,800
2026/02/19 2,072 2,088 2,058 2,080 125,200
2026/02/18 2,087 2,090 2,039 2,055 81,300
2026/02/17 2,124 2,124 2,086 2,086 117,900
2026/02/16 2,036 2,137 2,021 2,134 135,000
2026/02/13 2,075 2,075 2,000 2,019 61,100
2026/02/12 2,099 2,100 2,063 2,071 97,100
2026/02/10 2,050 2,079 2,040 2,079 59,900
2026/02/09 2,055 2,057 2,025 2,035 39,100
2026/02/06 2,023 2,045 2,010 2,045 65,700
2026/02/05 2,030 2,035 2,019 2,023 55,100
2026/02/04 2,008 2,019 2,002 2,017 48,000
2026/02/03 2,004 2,010 1,987 2,006 42,800
2026/02/02 2,000 2,009 1,992 2,004 42,800
2026/01/30 1,975 2,000 1,968 1,998 65,000
2026/01/29 1,977 1,999 1,968 1,968 97,000
2026/01/28 1,986 2,000 1,974 1,997 109,900
2026/01/27 1,990 2,002 1,990 1,998 54,900
2026/01/26 1,995 2,002 1,983 2,000 149,600
2026/01/23 2,025 2,025 2,000 2,009 29,200
2026/01/22 1,999 2,023 1,999 2,003 66,900
2026/01/21 1,995 2,010 1,993 2,003 57,100
2026/01/20 2,030 2,030 1,998 2,003 65,100
2026/01/19 2,044 2,048 2,031 2,037 52,000
2026/01/16 2,034 2,045 2,025 2,034 35,600
2026/01/15 2,008 2,038 2,008 2,030 75,600
2026/01/14 2,034 2,044 1,997 2,005 56,900
2026/01/13 2,055 2,064 2,042 2,045 44,600
2026/01/09 2,050 2,060 2,043 2,047 48,300
2026/01/08 2,027 2,045 2,019 2,036 54,500
2026/01/07 2,053 2,064 2,025 2,028 54,400
2026/01/06 2,017 2,056 2,014 2,056 47,500
2026/01/05 2,020 2,024 2,000 2,010 62,300

このページの先頭へ