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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,497 | 2,506 | 2,458 | 2,458 | 70,800 |
| 2024/11/07 | 2,480 | 2,513 | 2,415 | 2,474 | 121,500 |
| 2024/11/06 | 2,440 | 2,476 | 2,430 | 2,445 | 52,000 |
| 2024/11/05 | 2,400 | 2,444 | 2,390 | 2,444 | 46,700 |
| 2024/11/01 | 2,472 | 2,474 | 2,380 | 2,380 | 81,700 |
| 2024/10/31 | 2,439 | 2,496 | 2,424 | 2,485 | 46,600 |
| 2024/10/30 | 2,438 | 2,487 | 2,424 | 2,439 | 244,700 |
| 2024/10/29 | 2,432 | 2,452 | 2,431 | 2,438 | 45,500 |
| 2024/10/28 | 2,387 | 2,467 | 2,380 | 2,467 | 48,600 |
| 2024/10/25 | 2,448 | 2,452 | 2,364 | 2,385 | 73,600 |
| 2024/10/24 | 2,409 | 2,441 | 2,383 | 2,434 | 88,300 |
| 2024/10/23 | 2,458 | 2,458 | 2,418 | 2,434 | 39,200 |
| 2024/10/22 | 2,510 | 2,510 | 2,437 | 2,459 | 54,800 |
| 2024/10/21 | 2,520 | 2,534 | 2,492 | 2,492 | 42,400 |
| 2024/10/18 | 2,535 | 2,540 | 2,492 | 2,515 | 66,700 |
| 2024/10/17 | 2,525 | 2,532 | 2,497 | 2,516 | 65,200 |
| 2024/10/16 | 2,552 | 2,560 | 2,515 | 2,525 | 69,400 |
| 2024/10/15 | 2,584 | 2,616 | 2,571 | 2,592 | 70,900 |
| 2024/10/11 | 2,566 | 2,575 | 2,549 | 2,553 | 43,600 |
| 2024/10/10 | 2,557 | 2,571 | 2,548 | 2,566 | 43,400 |
| 2024/10/09 | 2,542 | 2,550 | 2,522 | 2,549 | 49,600 |
| 2024/10/08 | 2,529 | 2,577 | 2,517 | 2,517 | 61,100 |
| 2024/10/07 | 2,568 | 2,583 | 2,540 | 2,579 | 62,800 |
| 2024/10/04 | 2,517 | 2,540 | 2,508 | 2,518 | 40,700 |
| 2024/10/03 | 2,549 | 2,555 | 2,511 | 2,516 | 45,600 |
| 2024/10/02 | 2,501 | 2,524 | 2,454 | 2,458 | 62,900 |
| 2024/10/01 | 2,523 | 2,576 | 2,520 | 2,564 | 44,200 |
| 2024/09/30 | 2,489 | 2,550 | 2,466 | 2,494 | 98,900 |
| 2024/09/27 | 2,606 | 2,610 | 2,562 | 2,589 | 81,700 |
| 2024/09/26 | 2,596 | 2,596 | 2,552 | 2,581 | 90,700 |
| 2024/09/25 | 2,535 | 2,570 | 2,509 | 2,546 | 81,900 |
| 2024/09/24 | 2,630 | 2,643 | 2,533 | 2,533 | 100,700 |
| 2024/09/20 | 2,553 | 2,645 | 2,552 | 2,574 | 134,000 |
| 2024/09/19 | 2,514 | 2,518 | 2,464 | 2,495 | 55,500 |
| 2024/09/18 | 2,469 | 2,469 | 2,398 | 2,446 | 57,300 |
| 2024/09/17 | 2,436 | 2,476 | 2,380 | 2,419 | 53,100 |
| 2024/09/13 | 2,431 | 2,460 | 2,414 | 2,428 | 57,000 |
| 2024/09/12 | 2,507 | 2,520 | 2,440 | 2,459 | 63,500 |
| 2024/09/11 | 2,452 | 2,479 | 2,382 | 2,407 | 63,200 |
| 2024/09/10 | 2,478 | 2,500 | 2,442 | 2,452 | 65,900 |
| 2024/09/09 | 2,430 | 2,469 | 2,373 | 2,446 | 100,200 |
| 2024/09/06 | 2,603 | 2,607 | 2,505 | 2,530 | 80,700 |
| 2024/09/05 | 2,570 | 2,635 | 2,542 | 2,557 | 62,200 |
| 2024/09/04 | 2,700 | 2,703 | 2,598 | 2,614 | 144,600 |
| 2024/09/03 | 2,773 | 2,813 | 2,764 | 2,769 | 76,000 |
| 2024/09/02 | 2,856 | 2,856 | 2,775 | 2,788 | 47,400 |
| 2024/08/30 | 2,754 | 2,810 | 2,741 | 2,790 | 81,900 |
| 2024/08/29 | 2,718 | 2,746 | 2,710 | 2,715 | 35,900 |
| 2024/08/28 | 2,730 | 2,739 | 2,698 | 2,739 | 35,200 |
| 2024/08/27 | 2,700 | 2,742 | 2,677 | 2,735 | 67,400 |
| 2024/08/26 | 2,788 | 2,801 | 2,692 | 2,723 | 77,200 |
| 2024/08/23 | 2,861 | 2,874 | 2,830 | 2,833 | 83,500 |
| 2024/08/22 | 2,871 | 2,871 | 2,800 | 2,847 | 90,800 |
| 2024/08/21 | 2,776 | 2,896 | 2,770 | 2,883 | 108,900 |
| 2024/08/20 | 2,809 | 2,810 | 2,760 | 2,804 | 61,400 |
| 2024/08/19 | 2,779 | 2,850 | 2,758 | 2,759 | 88,000 |
| 2024/08/16 | 2,749 | 2,809 | 2,715 | 2,796 | 141,700 |
| 2024/08/15 | 2,725 | 2,750 | 2,671 | 2,674 | 163,500 |
| 2024/08/14 | 2,712 | 2,718 | 2,645 | 2,700 | 181,500 |
| 2024/08/13 | 2,413 | 2,666 | 2,410 | 2,653 | 266,100 |
| 2024/08/09 | 2,390 | 2,463 | 2,324 | 2,376 | 193,000 |
| 2024/08/08 | 2,301 | 2,381 | 2,275 | 2,329 | 134,600 |
| 2024/08/07 | 2,260 | 2,496 | 2,232 | 2,388 | 165,700 |
| 2024/08/06 | 2,358 | 2,389 | 2,235 | 2,284 | 159,700 |
| 2024/08/05 | 2,307 | 2,307 | 2,057 | 2,058 | 214,100 |
| 2024/08/02 | 2,607 | 2,654 | 2,555 | 2,557 | 182,700 |
| 2024/08/01 | 2,816 | 2,838 | 2,702 | 2,707 | 92,500 |
| 2024/07/31 | 2,756 | 2,860 | 2,731 | 2,860 | 125,200 |
| 2024/07/30 | 2,825 | 2,853 | 2,811 | 2,830 | 138,200 |
| 2024/07/29 | 2,800 | 2,884 | 2,795 | 2,853 | 158,200 |
| 2024/07/26 | 2,779 | 2,809 | 2,733 | 2,733 | 80,300 |
| 2024/07/25 | 2,824 | 2,870 | 2,772 | 2,782 | 160,200 |
| 2024/07/24 | 2,950 | 2,987 | 2,876 | 2,894 | 128,800 |
| 2024/07/23 | 3,035 | 3,060 | 2,967 | 2,981 | 84,900 |
| 2024/07/22 | 3,065 | 3,085 | 2,946 | 2,958 | 155,300 |
| 2024/07/19 | 3,080 | 3,135 | 3,075 | 3,100 | 109,400 |
| 2024/07/18 | 3,150 | 3,230 | 3,115 | 3,115 | 146,400 |
| 2024/07/17 | 3,420 | 3,470 | 3,290 | 3,300 | 138,200 |
| 2024/07/16 | 3,405 | 3,490 | 3,400 | 3,410 | 69,100 |
| 2024/07/12 | 3,415 | 3,445 | 3,365 | 3,385 | 106,000 |
| 2024/07/11 | 3,480 | 3,530 | 3,380 | 3,485 | 112,300 |
| 2024/07/10 | 3,550 | 3,555 | 3,425 | 3,460 | 139,500 |
| 2024/07/09 | 3,445 | 3,555 | 3,445 | 3,540 | 144,400 |
| 2024/07/08 | 3,450 | 3,520 | 3,410 | 3,425 | 93,900 |
| 2024/07/05 | 3,510 | 3,550 | 3,410 | 3,410 | 156,900 |
| 2024/07/04 | 3,375 | 3,530 | 3,375 | 3,480 | 233,200 |
| 2024/07/03 | 3,390 | 3,440 | 3,325 | 3,340 | 161,900 |
| 2024/07/02 | 3,410 | 3,490 | 3,345 | 3,355 | 380,000 |
| 2024/07/01 | 3,190 | 3,450 | 3,185 | 3,450 | 627,500 |
| 2024/06/28 | 3,035 | 3,050 | 2,947 | 2,950 | 73,700 |
| 2024/06/27 | 2,973 | 3,020 | 2,950 | 2,983 | 56,800 |
| 2024/06/26 | 2,962 | 3,025 | 2,953 | 3,020 | 51,300 |
| 2024/06/25 | 2,931 | 2,985 | 2,921 | 2,976 | 46,700 |
| 2024/06/24 | 2,943 | 2,958 | 2,916 | 2,947 | 56,000 |
| 2024/06/21 | 2,999 | 2,999 | 2,947 | 2,950 | 57,300 |
| 2024/06/20 | 3,040 | 3,040 | 2,962 | 3,005 | 50,500 |
| 2024/06/19 | 3,105 | 3,125 | 3,020 | 3,040 | 52,700 |
| 2024/06/18 | 3,065 | 3,135 | 3,065 | 3,110 | 56,900 |
| 2024/06/17 | 3,080 | 3,095 | 3,020 | 3,065 | 66,600 |
| 2024/06/14 | 2,975 | 3,155 | 2,960 | 3,115 | 103,800 |
| 2024/06/13 | 3,150 | 3,150 | 3,020 | 3,020 | 86,400 |
| 2024/06/12 | 2,999 | 3,095 | 2,986 | 3,090 | 70,400 |
| 2024/06/11 | 2,967 | 3,060 | 2,950 | 2,998 | 76,700 |
| 2024/06/10 | 2,966 | 3,010 | 2,940 | 2,988 | 107,600 |
| 2024/06/07 | 2,962 | 3,035 | 2,934 | 3,020 | 71,400 |
| 2024/06/06 | 3,030 | 3,030 | 2,963 | 3,015 | 99,800 |
| 2024/06/05 | 3,100 | 3,160 | 2,981 | 2,982 | 131,200 |
| 2024/06/04 | 3,140 | 3,170 | 3,100 | 3,120 | 75,600 |
| 2024/06/03 | 3,200 | 3,200 | 3,100 | 3,145 | 102,100 |
| 2024/05/31 | 3,130 | 3,195 | 3,125 | 3,195 | 135,400 |
| 2024/05/30 | 3,030 | 3,090 | 2,970 | 3,090 | 89,600 |
| 2024/05/29 | 3,065 | 3,135 | 3,050 | 3,095 | 100,800 |
| 2024/05/28 | 3,035 | 3,075 | 3,015 | 3,045 | 71,600 |
| 2024/05/27 | 3,005 | 3,080 | 2,976 | 3,035 | 82,400 |
| 2024/05/24 | 2,942 | 3,055 | 2,930 | 3,020 | 91,900 |
| 2024/05/23 | 2,980 | 3,020 | 2,915 | 2,971 | 84,400 |
| 2024/05/22 | 2,985 | 2,999 | 2,935 | 2,963 | 74,600 |
| 2024/05/21 | 2,950 | 3,020 | 2,950 | 2,976 | 108,000 |
| 2024/05/20 | 2,911 | 2,944 | 2,885 | 2,924 | 83,600 |
| 2024/05/17 | 2,906 | 2,934 | 2,855 | 2,908 | 133,700 |
| 2024/05/16 | 2,931 | 2,970 | 2,851 | 2,925 | 145,000 |
| 2024/05/15 | 2,792 | 2,899 | 2,708 | 2,898 | 242,100 |
| 2024/05/14 | 2,862 | 2,919 | 2,768 | 2,797 | 382,600 |
| 2024/05/13 | 2,526 | 2,876 | 2,526 | 2,876 | 821,500 |
| 2024/05/10 | 2,358 | 2,426 | 2,344 | 2,376 | 143,600 |
| 2024/05/09 | 2,368 | 2,428 | 2,356 | 2,403 | 46,400 |
| 2024/05/08 | 2,391 | 2,398 | 2,363 | 2,370 | 49,000 |
| 2024/05/07 | 2,404 | 2,425 | 2,389 | 2,391 | 61,000 |
| 2024/05/02 | 2,378 | 2,384 | 2,324 | 2,368 | 66,800 |
| 2024/05/01 | 2,375 | 2,432 | 2,372 | 2,400 | 51,400 |
| 2024/04/30 | 2,366 | 2,420 | 2,350 | 2,391 | 99,100 |
| 2024/04/26 | 2,312 | 2,349 | 2,275 | 2,349 | 51,900 |
| 2024/04/25 | 2,330 | 2,355 | 2,292 | 2,292 | 58,600 |
| 2024/04/24 | 2,300 | 2,369 | 2,283 | 2,362 | 98,600 |
| 2024/04/23 | 2,327 | 2,327 | 2,261 | 2,277 | 56,400 |
| 2024/04/22 | 2,322 | 2,330 | 2,266 | 2,299 | 65,100 |
| 2024/04/19 | 2,382 | 2,382 | 2,250 | 2,285 | 123,100 |
| 2024/04/18 | 2,356 | 2,423 | 2,331 | 2,396 | 56,700 |
| 2024/04/17 | 2,411 | 2,424 | 2,339 | 2,361 | 108,600 |
| 2024/04/16 | 2,498 | 2,539 | 2,438 | 2,448 | 100,900 |
| 2024/04/15 | 2,525 | 2,566 | 2,480 | 2,541 | 88,400 |
| 2024/04/12 | 2,606 | 2,634 | 2,557 | 2,561 | 113,300 |
| 2024/04/11 | 2,475 | 2,607 | 2,465 | 2,604 | 186,500 |
| 2024/04/10 | 2,495 | 2,517 | 2,476 | 2,497 | 73,800 |
| 2024/04/09 | 2,535 | 2,555 | 2,481 | 2,522 | 114,500 |
| 2024/04/08 | 2,480 | 2,535 | 2,457 | 2,518 | 156,200 |
| 2024/04/05 | 2,341 | 2,472 | 2,330 | 2,437 | 209,400 |
| 2024/04/04 | 2,363 | 2,402 | 2,330 | 2,387 | 91,500 |
| 2024/04/03 | 2,320 | 2,367 | 2,281 | 2,316 | 80,500 |
| 2024/04/02 | 2,339 | 2,440 | 2,317 | 2,352 | 137,400 |
| 2024/04/01 | 2,331 | 2,364 | 2,269 | 2,321 | 109,000 |
| 2024/03/29 | 2,268 | 2,318 | 2,254 | 2,311 | 91,100 |
| 2024/03/28 | 2,250 | 2,271 | 2,230 | 2,250 | 53,300 |
| 2024/03/27 | 2,300 | 2,310 | 2,271 | 2,271 | 63,700 |
| 2024/03/26 | 2,260 | 2,294 | 2,250 | 2,291 | 46,000 |
| 2024/03/25 | 2,348 | 2,348 | 2,279 | 2,280 | 108,000 |
| 2024/03/22 | 2,355 | 2,372 | 2,330 | 2,362 | 73,300 |
| 2024/03/21 | 2,335 | 2,352 | 2,321 | 2,342 | 76,200 |
| 2024/03/19 | 2,280 | 2,293 | 2,250 | 2,293 | 61,900 |
| 2024/03/18 | 2,269 | 2,308 | 2,260 | 2,308 | 68,100 |
| 2024/03/15 | 2,258 | 2,289 | 2,229 | 2,255 | 87,600 |
| 2024/03/14 | 2,296 | 2,296 | 2,246 | 2,271 | 104,400 |
| 2024/03/13 | 2,340 | 2,367 | 2,271 | 2,276 | 101,400 |
| 2024/03/12 | 2,306 | 2,346 | 2,292 | 2,333 | 75,900 |
| 2024/03/11 | 2,402 | 2,407 | 2,312 | 2,338 | 207,900 |
| 2024/03/08 | 2,483 | 2,548 | 2,462 | 2,469 | 148,400 |
| 2024/03/07 | 2,559 | 2,572 | 2,490 | 2,531 | 291,000 |
| 2024/03/06 | 2,421 | 2,579 | 2,392 | 2,558 | 338,600 |
| 2024/03/05 | 2,310 | 2,479 | 2,286 | 2,439 | 291,400 |
| 2024/03/04 | 2,350 | 2,356 | 2,298 | 2,298 | 125,900 |
| 2024/03/01 | 2,380 | 2,384 | 2,312 | 2,345 | 138,900 |
| 2024/02/29 | 2,267 | 2,359 | 2,256 | 2,344 | 310,700 |
| 2024/02/28 | 2,221 | 2,304 | 2,215 | 2,258 | 225,900 |
| 2024/02/27 | 2,244 | 2,247 | 2,196 | 2,209 | 136,100 |
| 2024/02/26 | 2,276 | 2,276 | 2,214 | 2,227 | 157,800 |
| 2024/02/22 | 2,300 | 2,320 | 2,266 | 2,293 | 170,400 |
| 2024/02/21 | 2,226 | 2,311 | 2,225 | 2,291 | 185,700 |
| 2024/02/20 | 2,183 | 2,235 | 2,171 | 2,214 | 128,600 |
| 2024/02/19 | 2,202 | 2,219 | 2,168 | 2,181 | 103,800 |
| 2024/02/16 | 2,163 | 2,236 | 2,156 | 2,198 | 190,600 |
| 2024/02/15 | 2,206 | 2,213 | 2,138 | 2,155 | 154,500 |
| 2024/02/14 | 2,293 | 2,318 | 2,176 | 2,205 | 308,600 |
| 2024/02/13 | 2,326 | 2,429 | 2,268 | 2,325 | 722,500 |
| 2024/02/09 | 2,320 | 2,332 | 2,245 | 2,259 | 258,200 |
| 2024/02/08 | 2,296 | 2,313 | 2,266 | 2,300 | 154,900 |
| 2024/02/07 | 2,270 | 2,303 | 2,261 | 2,297 | 138,000 |
| 2024/02/06 | 2,285 | 2,310 | 2,271 | 2,281 | 104,200 |
| 2024/02/05 | 2,265 | 2,289 | 2,248 | 2,280 | 95,000 |
| 2024/02/02 | 2,266 | 2,280 | 2,245 | 2,262 | 86,900 |
| 2024/02/01 | 2,269 | 2,285 | 2,250 | 2,265 | 78,600 |
| 2024/01/31 | 2,250 | 2,296 | 2,238 | 2,296 | 105,000 |
| 2024/01/30 | 2,270 | 2,285 | 2,250 | 2,274 | 102,200 |
| 2024/01/29 | 2,254 | 2,268 | 2,225 | 2,260 | 115,900 |
| 2024/01/26 | 2,270 | 2,288 | 2,236 | 2,240 | 155,000 |
| 2024/01/25 | 2,229 | 2,291 | 2,203 | 2,286 | 197,600 |
| 2024/01/24 | 2,180 | 2,226 | 2,163 | 2,216 | 200,900 |
| 2024/01/23 | 2,170 | 2,214 | 2,151 | 2,186 | 251,200 |
| 2024/01/22 | 2,121 | 2,158 | 2,104 | 2,158 | 185,800 |
| 2024/01/19 | 2,055 | 2,075 | 2,048 | 2,071 | 74,500 |
| 2024/01/18 | 2,026 | 2,047 | 2,021 | 2,032 | 55,200 |
| 2024/01/17 | 2,075 | 2,102 | 2,025 | 2,025 | 121,900 |
| 2024/01/16 | 2,095 | 2,095 | 2,057 | 2,062 | 76,800 |
| 2024/01/15 | 2,067 | 2,095 | 2,051 | 2,094 | 64,100 |
| 2024/01/12 | 2,104 | 2,115 | 2,044 | 2,067 | 129,400 |
| 2024/01/11 | 2,098 | 2,110 | 2,077 | 2,085 | 104,100 |
| 2024/01/10 | 2,079 | 2,093 | 2,071 | 2,080 | 90,300 |
| 2024/01/09 | 2,061 | 2,082 | 2,055 | 2,079 | 97,300 |
| 2024/01/05 | 2,093 | 2,093 | 2,031 | 2,031 | 89,100 |
| 2024/01/04 | 2,026 | 2,080 | 1,993 | 2,065 | 116,100 |