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
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
2023/12/29 2,037 2,051 2,024 2,046 94,400
2023/12/28 2,019 2,063 2,008 2,052 94,300
2023/12/27 1,993 2,040 1,993 2,026 121,600
2023/12/26 1,960 1,996 1,960 1,984 104,300
2023/12/25 1,974 1,996 1,956 1,959 145,100
2023/12/22 1,974 1,986 1,955 1,968 96,300
2023/12/21 1,966 1,986 1,957 1,959 94,600
2023/12/20 1,975 2,010 1,975 1,986 142,500
2023/12/19 1,926 1,951 1,902 1,950 115,200
2023/12/18 1,913 1,932 1,898 1,916 116,000
2023/12/15 1,916 1,943 1,915 1,933 103,100
2023/12/14 1,980 1,987 1,900 1,916 119,500
2023/12/13 1,988 2,018 1,968 1,972 74,100
2023/12/12 2,005 2,017 1,967 1,979 85,100
2023/12/11 2,001 2,025 1,996 2,003 107,800
2023/12/08 1,987 2,015 1,961 1,971 213,600
2023/12/07 2,030 2,032 2,004 2,010 112,200
2023/12/06 2,009 2,070 2,009 2,064 123,400
2023/12/05 2,042 2,054 2,000 2,004 134,200
2023/12/04 2,067 2,076 2,041 2,050 103,900
2023/12/01 2,080 2,082 2,040 2,064 139,600
2023/11/30 2,082 2,107 2,066 2,083 136,400
2023/11/29 2,126 2,147 2,086 2,101 212,000
2023/11/28 2,091 2,187 2,073 2,150 223,800
2023/11/27 2,099 2,126 2,082 2,101 147,100
2023/11/24 2,086 2,138 2,070 2,081 151,900
2023/11/22 2,033 2,076 2,031 2,060 116,300
2023/11/21 2,070 2,091 2,041 2,072 168,600
2023/11/20 2,073 2,150 2,067 2,074 261,700
2023/11/17 2,001 2,071 1,982 2,052 238,400
2023/11/16 2,072 2,092 1,993 2,019 432,500
2023/11/15 2,118 2,120 2,055 2,074 310,200
2023/11/14 2,114 2,142 2,082 2,082 263,200
2023/11/13 2,195 2,218 2,101 2,114 464,800
2023/11/10 2,262 2,355 2,163 2,187 950,900
2023/11/09 2,418 2,465 2,380 2,458 193,400
2023/11/08 2,453 2,469 2,402 2,418 186,900
2023/11/07 2,431 2,486 2,407 2,422 115,700
2023/11/06 2,437 2,453 2,414 2,431 149,400
2023/11/02 2,371 2,401 2,340 2,355 98,300
2023/11/01 2,368 2,376 2,318 2,322 114,300
2023/10/31 2,277 2,309 2,219 2,307 98,800
2023/10/30 2,273 2,317 2,251 2,271 83,300
2023/10/27 2,286 2,344 2,258 2,323 94,300
2023/10/26 2,260 2,297 2,231 2,256 109,200
2023/10/25 2,394 2,394 2,314 2,318 103,100
2023/10/24 2,294 2,369 2,169 2,352 230,900
2023/10/23 2,273 2,315 2,262 2,262 95,700
2023/10/20 2,305 2,344 2,263 2,304 96,500
2023/10/19 2,376 2,388 2,319 2,344 110,300
2023/10/18 2,411 2,447 2,372 2,440 99,400
2023/10/17 2,404 2,450 2,395 2,437 131,600
2023/10/16 2,360 2,383 2,335 2,348 103,000
2023/10/13 2,440 2,468 2,395 2,410 152,200
2023/10/12 2,310 2,468 2,289 2,465 206,200
2023/10/11 2,370 2,385 2,319 2,319 93,000
2023/10/10 2,389 2,402 2,331 2,342 164,800
2023/10/06 2,335 2,385 2,330 2,335 100,900
2023/10/05 2,331 2,345 2,270 2,338 199,100
2023/10/04 2,340 2,340 2,246 2,246 356,900
2023/10/03 2,502 2,529 2,404 2,412 314,900
2023/10/02 2,588 2,646 2,510 2,510 171,400
2023/09/29 2,755 2,766 2,593 2,599 181,900
2023/09/28 2,649 2,741 2,636 2,727 152,400
2023/09/27 2,646 2,686 2,612 2,686 111,300
2023/09/26 2,792 2,795 2,660 2,696 181,200
2023/09/25 2,688 2,780 2,670 2,772 228,700
2023/09/22 2,525 2,667 2,518 2,652 179,500
2023/09/21 2,571 2,608 2,554 2,567 111,700
2023/09/20 2,616 2,639 2,589 2,592 127,000
2023/09/19 2,615 2,645 2,602 2,632 102,900
2023/09/15 2,635 2,676 2,605 2,660 138,400
2023/09/14 2,560 2,645 2,543 2,634 183,200
2023/09/13 2,695 2,709 2,592 2,593 243,600
2023/09/12 2,760 2,790 2,685 2,723 167,100
2023/09/11 2,707 2,729 2,666 2,720 146,200
2023/09/08 2,617 2,719 2,617 2,702 152,900
2023/09/07 2,609 2,658 2,607 2,638 86,900
2023/09/06 2,661 2,681 2,610 2,643 130,200
2023/09/05 2,547 2,629 2,535 2,629 124,400
2023/09/04 2,638 2,659 2,580 2,583 177,200
2023/09/01 2,622 2,659 2,582 2,644 283,500
2023/08/31 2,524 2,666 2,524 2,657 345,700
2023/08/30 2,439 2,505 2,421 2,486 201,300
2023/08/29 2,400 2,420 2,357 2,414 117,700
2023/08/28 2,349 2,382 2,318 2,382 112,000
2023/08/25 2,271 2,325 2,266 2,306 91,700
2023/08/24 2,355 2,377 2,309 2,320 113,500
2023/08/23 2,230 2,344 2,227 2,344 184,500
2023/08/22 2,229 2,244 2,186 2,227 79,500
2023/08/21 2,186 2,212 2,186 2,191 96,700
2023/08/18 2,185 2,209 2,167 2,196 146,600
2023/08/17 2,263 2,274 2,167 2,235 246,600
2023/08/16 2,300 2,358 2,294 2,304 150,700
2023/08/15 2,305 2,378 2,283 2,339 236,700
2023/08/14 2,429 2,448 2,261 2,313 566,300
2023/08/10 2,409 2,521 2,313 2,379 1,204,500
2023/08/09 2,040 2,076 2,029 2,059 216,000
2023/08/08 2,027 2,041 2,007 2,017 115,500
2023/08/07 1,995 2,009 1,964 2,004 93,400
2023/08/04 2,019 2,035 2,003 2,007 74,300
2023/08/03 2,037 2,047 2,018 2,022 137,200
2023/08/02 2,046 2,115 2,046 2,073 136,000
2023/08/01 2,077 2,089 2,042 2,061 126,200
2023/07/31 2,085 2,089 2,047 2,070 148,900
2023/07/28 2,055 2,092 2,012 2,042 185,400
2023/07/27 2,070 2,094 2,054 2,079 85,300
2023/07/26 2,100 2,115 2,076 2,079 58,000
2023/07/25 2,046 2,086 2,045 2,080 106,300
2023/07/24 2,073 2,087 2,049 2,071 104,500
2023/07/21 2,020 2,049 1,991 2,030 224,300
2023/07/20 2,109 2,139 2,074 2,074 162,300
2023/07/19 2,154 2,184 2,116 2,144 145,200
2023/07/18 2,055 2,128 2,053 2,104 166,900
2023/07/14 2,090 2,098 1,991 2,026 171,900
2023/07/13 2,033 2,089 2,023 2,063 157,000
2023/07/12 2,144 2,158 2,063 2,066 245,800
2023/07/11 2,167 2,208 2,144 2,153 213,800
2023/07/10 2,134 2,164 2,110 2,118 188,600
2023/07/07 2,114 2,200 2,106 2,164 233,400
2023/07/06 2,120 2,203 2,112 2,154 250,100
2023/07/05 2,233 2,237 2,150 2,178 538,700
2023/07/04 2,378 2,378 2,238 2,283 622,300
2023/07/03 2,435 2,442 2,366 2,423 411,900
2023/06/30 2,334 2,365 2,284 2,356 395,400
2023/06/29 2,272 2,304 2,251 2,284 291,200
2023/06/28 2,150 2,242 2,130 2,233 314,500

このページの先頭へ