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

長野計器(7715)の株価時系列情報

長野計器(7715)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
2026/06/17 4,000 4,300 3,995 4,290 173,100
2026/06/16 3,995 4,120 3,935 4,050 135,900
2026/06/15 3,885 3,980 3,870 3,975 91,700
2026/06/12 3,835 3,875 3,715 3,745 129,900
2026/06/11 3,705 3,795 3,560 3,770 136,000
2026/06/10 3,895 4,070 3,750 3,760 230,700
2026/06/09 3,795 4,000 3,740 3,955 273,100
2026/06/08 3,605 3,860 3,605 3,725 241,000
2026/06/05 3,700 3,760 3,620 3,715 151,100
2026/06/04 3,625 3,885 3,585 3,770 252,500
2026/06/03 3,425 3,680 3,400 3,645 210,000
2026/06/02 3,355 3,440 3,285 3,425 139,800
2026/06/01 3,495 3,495 3,290 3,380 207,100
2026/05/29 3,050 3,310 3,050 3,285 170,900
2026/05/28 2,959 3,010 2,928 2,999 127,000
2026/05/27 3,140 3,170 2,952 2,954 61,800
2026/05/26 3,085 3,125 3,060 3,105 57,300
2026/05/25 3,065 3,085 3,030 3,050 57,500
2026/05/22 2,986 3,020 2,986 3,010 54,800
2026/05/21 2,901 2,994 2,901 2,936 44,400
2026/05/20 2,922 2,922 2,841 2,889 93,200
2026/05/19 2,963 2,993 2,900 2,957 104,000
2026/05/18 3,030 3,040 2,880 2,963 121,200
2026/05/15 3,050 3,195 3,010 3,075 209,400
2026/05/14 2,900 3,070 2,891 3,005 287,700
2026/05/13 3,280 3,285 3,185 3,230 145,700
2026/05/12 3,385 3,395 3,240 3,245 163,400
2026/05/11 3,300 3,385 3,290 3,375 121,600
2026/05/08 3,135 3,205 3,135 3,205 69,100
2026/05/07 3,225 3,240 3,165 3,165 90,400
2026/05/01 3,040 3,115 3,020 3,100 55,700
2026/04/30 2,980 3,080 2,980 3,080 81,100
2026/04/28 2,999 3,015 2,977 3,015 69,100
2026/04/27 3,020 3,025 2,972 2,991 69,700
2026/04/24 2,987 3,015 2,962 2,998 49,600
2026/04/23 3,020 3,040 2,947 2,987 57,700
2026/04/22 3,120 3,145 3,010 3,030 98,800
2026/04/21 3,110 3,135 3,075 3,105 62,700
2026/04/20 3,070 3,070 3,015 3,055 40,700
2026/04/17 3,030 3,070 3,005 3,030 41,100
2026/04/16 3,085 3,105 3,040 3,055 60,500
2026/04/15 3,150 3,185 3,060 3,090 63,300
2026/04/14 3,095 3,155 3,075 3,110 80,900
2026/04/13 3,035 3,090 3,030 3,085 78,400
2026/04/10 2,998 3,040 2,989 3,035 64,100
2026/04/09 2,994 2,994 2,944 2,981 44,700
2026/04/08 2,987 2,996 2,951 2,976 83,700
2026/04/07 2,922 2,925 2,872 2,896 45,000
2026/04/06 2,868 2,921 2,868 2,872 43,400
2026/04/03 2,831 2,893 2,831 2,863 50,000
2026/03/27 2,872 2,873 2,800 2,854 55,500
2026/03/26 2,912 2,972 2,880 2,922 46,200
2026/03/25 2,882 2,918 2,882 2,912 52,200
2026/03/24 2,802 2,818 2,755 2,782 40,000
2026/03/23 2,782 2,813 2,697 2,702 65,000
2026/03/19 2,930 2,930 2,854 2,863 49,100
2026/03/18 2,894 2,949 2,868 2,949 44,500
2026/03/17 2,877 2,891 2,839 2,850 32,900
2026/03/16 2,848 2,879 2,818 2,855 52,900
2026/03/13 2,787 2,867 2,780 2,854 91,000
2026/03/12 2,922 2,923 2,822 2,837 101,000
2026/03/11 2,940 3,000 2,929 2,929 114,800
2026/03/10 2,850 2,922 2,850 2,901 53,500
2026/03/09 2,770 2,807 2,678 2,763 157,100
2026/03/06 2,909 2,976 2,872 2,970 70,600
2026/03/05 2,924 3,015 2,924 2,971 76,300
2026/03/04 2,899 2,950 2,760 2,815 109,300
2026/03/03 3,065 3,135 2,987 2,999 120,400
2026/03/02 3,035 3,125 2,986 3,100 81,200
2026/02/27 3,015 3,115 3,010 3,115 65,200
2026/02/26 3,085 3,100 3,030 3,040 71,000
2026/02/25 3,090 3,135 3,060 3,095 94,600
2026/02/24 3,030 3,100 3,000 3,090 116,400
2026/02/20 3,000 3,055 2,975 2,992 79,100
2026/02/19 2,999 3,065 2,982 3,010 113,100
2026/02/18 2,908 2,985 2,887 2,966 120,900
2026/02/17 2,862 2,933 2,805 2,879 79,800
2026/02/16 2,892 2,910 2,862 2,862 88,200
2026/02/13 2,920 2,926 2,857 2,903 118,100
2026/02/12 3,000 3,000 2,941 2,954 204,900
2026/02/10 2,950 3,000 2,944 3,000 114,400
2026/02/09 2,913 2,930 2,888 2,928 98,300
2026/02/06 2,822 2,865 2,797 2,863 79,800
2026/02/05 2,823 2,839 2,785 2,811 54,400
2026/02/04 2,750 2,815 2,750 2,802 91,100
2026/02/03 2,670 2,776 2,666 2,772 79,600
2026/02/02 2,675 2,730 2,644 2,644 97,900
2026/01/30 2,628 2,671 2,604 2,656 75,100
2026/01/29 2,662 2,663 2,624 2,638 68,300
2026/01/28 2,688 2,688 2,635 2,652 61,800
2026/01/27 2,659 2,704 2,650 2,688 62,800
2026/01/26 2,665 2,712 2,655 2,671 125,700
2026/01/23 2,730 2,748 2,715 2,747 92,800
2026/01/22 2,655 2,729 2,644 2,710 81,100
2026/01/21 2,551 2,623 2,536 2,617 48,100
2026/01/20 2,663 2,663 2,573 2,600 65,100
2026/01/19 2,741 2,741 2,620 2,663 117,700
2026/01/16 2,700 2,770 2,696 2,744 124,200
2026/01/15 2,683 2,711 2,672 2,700 89,200
2026/01/14 2,629 2,714 2,629 2,699 108,800
2026/01/13 2,576 2,623 2,554 2,612 116,100
2026/01/09 2,530 2,555 2,516 2,533 51,500
2026/01/08 2,550 2,581 2,530 2,530 87,200
2026/01/07 2,490 2,568 2,484 2,550 119,200
2026/01/06 2,469 2,497 2,469 2,486 50,600
2026/01/05 2,431 2,462 2,421 2,447 44,200
2025/12/30 2,460 2,460 2,430 2,431 43,100
2025/12/29 2,432 2,465 2,432 2,462 59,500
2025/12/26 2,466 2,470 2,418 2,432 36,200
2025/12/25 2,459 2,465 2,441 2,453 57,300
2025/12/24 2,476 2,482 2,438 2,438 35,700
2025/12/23 2,470 2,479 2,449 2,476 66,800
2025/12/22 2,424 2,472 2,410 2,470 88,900
2025/12/19 2,365 2,400 2,360 2,400 45,400
2025/12/18 2,344 2,368 2,322 2,365 46,600
2025/12/17 2,354 2,375 2,335 2,368 48,200
2025/12/16 2,427 2,427 2,339 2,348 50,500
2025/12/15 2,392 2,421 2,373 2,421 43,400
2025/12/12 2,399 2,407 2,357 2,407 59,600
2025/12/11 2,400 2,406 2,350 2,351 56,900
2025/12/10 2,462 2,475 2,389 2,402 75,700
2025/12/09 2,412 2,460 2,411 2,458 120,300
2025/12/08 2,359 2,413 2,359 2,413 87,300
2025/12/05 2,350 2,375 2,340 2,342 37,900
2025/12/04 2,337 2,370 2,329 2,365 57,200
2025/12/03 2,337 2,345 2,312 2,337 69,200
2025/12/02 2,379 2,379 2,308 2,310 33,300
2025/12/01 2,443 2,444 2,350 2,355 77,300
2025/11/28 2,415 2,430 2,406 2,428 70,100
2025/11/27 2,388 2,418 2,375 2,413 87,900
2025/11/26 2,317 2,385 2,317 2,385 67,700
2025/11/25 2,350 2,356 2,295 2,317 83,600
2025/11/21 2,320 2,344 2,296 2,300 140,500
2025/11/20 2,317 2,330 2,304 2,327 108,800
2025/11/19 2,310 2,317 2,269 2,292 73,000
2025/11/18 2,329 2,335 2,299 2,305 99,100
2025/11/17 2,385 2,405 2,333 2,353 138,300
2025/11/14 2,339 2,387 2,317 2,376 117,600
2025/11/13 2,292 2,365 2,280 2,365 193,100
2025/11/12 2,273 2,299 2,247 2,299 147,200
2025/11/11 2,330 2,330 2,261 2,293 110,900
2025/11/10 2,298 2,312 2,274 2,296 70,300
2025/11/07 2,300 2,323 2,257 2,270 83,200
2025/11/06 2,323 2,349 2,302 2,335 74,000
2025/11/05 2,343 2,346 2,242 2,302 124,800
2025/11/04 2,321 2,404 2,321 2,356 147,300
2025/10/31 2,333 2,350 2,301 2,350 97,500
2025/10/30 2,321 2,359 2,321 2,334 127,800
2025/10/29 2,357 2,366 2,306 2,306 126,000
2025/10/28 2,414 2,417 2,353 2,359 148,600
2025/10/27 2,380 2,416 2,371 2,414 132,500
2025/10/24 2,316 2,369 2,310 2,355 161,200
2025/10/23 2,300 2,300 2,273 2,293 92,100
2025/10/22 2,301 2,323 2,284 2,315 137,800
2025/10/21 2,285 2,327 2,280 2,288 234,900
2025/10/20 2,210 2,275 2,199 2,275 173,000
2025/10/17 2,188 2,192 2,168 2,190 103,900
2025/10/16 2,185 2,203 2,162 2,190 95,200
2025/10/15 2,103 2,163 2,103 2,162 122,000
2025/10/14 2,101 2,134 2,073 2,100 200,500
2025/10/10 2,206 2,206 2,116 2,126 129,200
2025/10/09 2,188 2,214 2,188 2,206 159,800
2025/10/08 2,150 2,187 2,134 2,178 161,100
2025/10/07 2,163 2,180 2,149 2,150 116,500
2025/10/06 2,140 2,204 2,140 2,168 369,200
2025/10/03 2,105 2,138 2,100 2,131 247,300
2025/10/02 2,053 2,110 2,053 2,110 231,200
2025/10/01 2,045 2,045 2,012 2,042 127,500
2025/09/30 2,079 2,096 2,049 2,060 129,600
2025/09/29 2,071 2,103 2,066 2,079 178,900
2025/09/26 2,090 2,094 2,075 2,094 217,000
2025/09/25 2,080 2,096 2,074 2,095 108,600
2025/09/24 2,080 2,084 2,032 2,078 154,500
2025/09/22 2,040 2,088 2,040 2,069 132,800
2025/09/19 2,080 2,087 2,015 2,027 204,900
2025/09/18 2,029 2,067 2,015 2,050 134,000
2025/09/17 2,077 2,077 2,030 2,030 155,300
2025/09/16 2,098 2,111 2,068 2,081 146,000
2025/09/12 2,095 2,105 2,070 2,080 175,600
2025/09/11 2,115 2,117 2,080 2,105 176,800
2025/09/10 2,124 2,154 2,086 2,105 553,300
2025/09/09 2,101 2,130 2,100 2,124 175,800
2025/09/08 2,094 2,101 2,078 2,095 125,400
2025/09/05 2,068 2,092 2,066 2,090 181,000
2025/09/04 2,058 2,076 2,050 2,067 386,800
2025/09/03 2,053 2,089 2,053 2,060 249,100
2025/09/02 2,042 2,065 2,042 2,048 94,000
2025/09/01 2,055 2,064 2,037 2,043 98,000
2025/08/29 2,055 2,077 2,055 2,056 118,700
2025/08/28 2,070 2,088 2,035 2,052 199,600
2025/08/27 1,997 2,125 1,997 2,090 521,800
2025/08/26 2,085 2,092 2,050 2,050 62,900
2025/08/25 2,067 2,092 2,067 2,080 106,600
2025/08/22 2,044 2,068 2,021 2,066 88,200
2025/08/21 2,027 2,046 2,005 2,042 86,700
2025/08/20 2,035 2,038 2,012 2,027 96,900
2025/08/19 2,027 2,045 2,026 2,032 65,000
2025/08/18 2,029 2,031 2,011 2,027 77,800
2025/08/15 2,022 2,038 2,000 2,008 75,000
2025/08/14 2,080 2,100 2,023 2,025 105,000

このページの先頭へ