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 |
|---|---|---|---|---|---|
| 2026/09/11 | 3,720 | 3,840 | 3,705 | 3,800 | 86,300 |
| 2026/09/10 | 3,895 | 3,945 | 3,855 | 3,915 | 46,700 |
| 2026/09/09 | 3,910 | 4,015 | 3,890 | 3,900 | 62,800 |
| 2026/09/08 | 4,110 | 4,145 | 3,905 | 3,905 | 96,000 |
| 2026/09/07 | 3,920 | 4,185 | 3,920 | 4,180 | 105,300 |
| 2026/09/04 | 3,865 | 3,935 | 3,820 | 3,865 | 70,000 |
| 2026/09/03 | 3,900 | 3,955 | 3,830 | 3,865 | 81,600 |
| 2026/09/02 | 4,065 | 4,090 | 3,860 | 3,860 | 65,500 |
| 2026/09/01 | 4,225 | 4,250 | 4,080 | 4,135 | 132,200 |
| 2026/08/31 | 3,945 | 4,255 | 3,930 | 4,225 | 153,500 |
| 2026/08/28 | 3,910 | 4,035 | 3,900 | 4,005 | 132,800 |
| 2026/08/27 | 3,905 | 3,980 | 3,850 | 3,910 | 97,900 |
| 2026/08/26 | 3,850 | 3,890 | 3,785 | 3,870 | 66,700 |
| 2026/08/25 | 3,800 | 3,865 | 3,780 | 3,855 | 104,200 |
| 2026/08/24 | 3,960 | 3,975 | 3,825 | 3,835 | 128,800 |
| 2026/08/21 | 3,800 | 3,985 | 3,785 | 3,950 | 134,900 |
| 2026/08/20 | 3,800 | 3,890 | 3,735 | 3,850 | 109,400 |
| 2026/08/19 | 3,965 | 3,970 | 3,790 | 3,790 | 131,500 |
| 2026/08/18 | 4,370 | 4,465 | 4,140 | 4,145 | 180,500 |
| 2026/08/17 | 4,440 | 4,470 | 4,295 | 4,405 | 281,900 |
| 2026/08/14 | 4,135 | 4,555 | 4,120 | 4,420 | 329,200 |
| 2026/08/13 | 3,950 | 4,145 | 3,760 | 4,115 | 366,900 |
| 2026/08/12 | 3,950 | 4,035 | 3,860 | 3,965 | 136,500 |
| 2026/08/10 | 3,900 | 3,980 | 3,885 | 3,940 | 84,800 |
| 2026/08/07 | 4,055 | 4,085 | 3,860 | 3,930 | 90,000 |
| 2026/08/06 | 4,160 | 4,225 | 4,070 | 4,110 | 115,100 |
| 2026/08/05 | 4,000 | 4,240 | 4,000 | 4,220 | 92,200 |
| 2026/08/04 | 3,875 | 3,975 | 3,825 | 3,935 | 72,100 |
| 2026/08/03 | 3,750 | 3,900 | 3,705 | 3,835 | 150,100 |
| 2026/07/31 | 3,620 | 3,810 | 3,520 | 3,770 | 122,200 |
| 2026/07/30 | 3,355 | 3,495 | 3,310 | 3,420 | 86,800 |
| 2026/07/29 | 3,540 | 3,545 | 3,270 | 3,355 | 133,800 |
| 2026/07/28 | 3,770 | 3,770 | 3,525 | 3,545 | 65,900 |
| 2026/07/27 | 3,855 | 3,860 | 3,740 | 3,840 | 66,500 |
| 2026/07/24 | 3,830 | 3,855 | 3,790 | 3,835 | 60,200 |
| 2026/07/23 | 3,880 | 3,965 | 3,865 | 3,900 | 105,200 |
| 2026/07/22 | 3,855 | 3,925 | 3,830 | 3,850 | 85,100 |
| 2026/07/21 | 3,730 | 3,830 | 3,610 | 3,785 | 99,300 |
| 2026/07/17 | 3,805 | 3,820 | 3,600 | 3,690 | 102,900 |
| 2026/07/16 | 3,980 | 3,990 | 3,870 | 3,905 | 100,800 |
| 2026/07/15 | 3,860 | 4,020 | 3,815 | 3,995 | 151,900 |
| 2026/07/14 | 3,810 | 3,830 | 3,710 | 3,790 | 76,700 |
| 2026/07/13 | 4,000 | 4,070 | 3,810 | 3,850 | 79,300 |
| 2026/07/10 | 4,085 | 4,140 | 3,990 | 3,990 | 88,200 |
| 2026/07/09 | 3,930 | 4,005 | 3,870 | 3,895 | 62,600 |
| 2026/07/08 | 3,860 | 4,010 | 3,860 | 3,860 | 90,100 |
| 2026/07/07 | 4,170 | 4,170 | 3,865 | 3,895 | 91,800 |
| 2026/07/06 | 4,255 | 4,300 | 4,090 | 4,205 | 116,300 |
| 2026/07/03 | 4,185 | 4,215 | 4,010 | 4,185 | 161,400 |
| 2026/07/02 | 4,440 | 4,455 | 4,295 | 4,325 | 98,900 |
| 2026/07/01 | 4,450 | 4,680 | 4,430 | 4,615 | 211,300 |
| 2026/06/30 | 4,655 | 4,655 | 4,455 | 4,520 | 165,500 |
| 2026/06/29 | 4,580 | 4,605 | 4,390 | 4,585 | 127,200 |
| 2026/06/26 | 4,735 | 4,780 | 4,515 | 4,595 | 140,100 |
| 2026/06/25 | 4,650 | 4,815 | 4,575 | 4,735 | 148,600 |
| 2026/06/24 | 4,345 | 4,595 | 4,305 | 4,510 | 117,900 |
| 2026/06/23 | 4,745 | 4,845 | 4,475 | 4,475 | 140,000 |
| 2026/06/22 | 4,535 | 4,740 | 4,495 | 4,690 | 135,200 |
| 2026/06/19 | 4,600 | 4,645 | 4,485 | 4,535 | 214,400 |
| 2026/06/18 | 4,360 | 4,615 | 4,360 | 4,575 | 207,900 |
| 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 |