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
2026/03/27 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