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
2026/01/30 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
2025/08/13 2,026 2,100 2,014 2,075 190,900
2025/08/12 2,137 2,139 2,095 2,126 207,500
2025/08/08 2,137 2,150 2,114 2,127 75,800
2025/08/07 2,133 2,137 2,105 2,137 95,200
2025/08/06 2,090 2,143 2,081 2,133 90,700
2025/08/05 2,095 2,114 2,074 2,093 88,000
2025/08/04 2,070 2,092 2,052 2,090 97,600
2025/08/01 2,101 2,116 2,093 2,101 68,300
2025/07/31 2,080 2,116 2,075 2,099 97,400
2025/07/30 2,073 2,092 2,070 2,081 87,300
2025/07/29 2,055 2,091 2,047 2,073 89,700
2025/07/28 2,038 2,067 2,031 2,060 82,900
2025/07/25 2,020 2,032 2,000 2,027 69,500
2025/07/24 2,030 2,039 2,005 2,014 55,300
2025/07/23 1,983 2,025 1,976 2,025 114,400
2025/07/22 1,958 1,981 1,953 1,961 61,200
2025/07/18 1,958 1,960 1,947 1,953 43,700
2025/07/17 1,938 1,959 1,926 1,958 35,400
2025/07/16 1,955 1,970 1,937 1,948 40,300
2025/07/15 1,942 1,958 1,933 1,958 46,200
2025/07/14 1,927 1,948 1,924 1,938 44,900
2025/07/11 1,947 1,954 1,929 1,931 45,800
2025/07/10 1,934 1,934 1,912 1,927 75,400
2025/07/09 1,928 1,954 1,920 1,932 87,300
2025/07/08 1,896 1,930 1,895 1,919 58,000
2025/07/07 1,907 1,927 1,892 1,896 86,300
2025/07/04 1,920 1,934 1,906 1,907 87,600
2025/07/03 1,910 1,932 1,905 1,915 135,900
2025/07/02 1,918 1,932 1,895 1,903 142,000
2025/07/01 1,983 1,990 1,945 1,950 72,700
2025/06/30 2,006 2,020 1,981 1,987 64,100
2025/06/27 1,981 2,010 1,977 1,994 105,300
2025/06/26 1,940 1,994 1,940 1,980 110,300
2025/06/25 1,910 1,937 1,906 1,935 79,200
2025/06/24 1,928 1,934 1,905 1,910 36,100
2025/06/23 1,907 1,914 1,892 1,907 59,300
2025/06/20 1,931 1,944 1,922 1,925 54,100
2025/06/19 1,950 1,962 1,935 1,938 33,400
2025/06/18 1,958 1,970 1,946 1,964 49,000
2025/06/17 1,952 1,968 1,943 1,966 58,000
2025/06/16 1,915 1,947 1,915 1,935 53,800
2025/06/13 1,974 1,989 1,907 1,915 122,800
2025/06/12 1,960 1,981 1,952 1,965 81,800
2025/06/11 1,920 1,953 1,919 1,938 64,500
2025/06/10 1,936 1,941 1,908 1,911 44,900
2025/06/09 1,930 1,940 1,903 1,916 48,900
2025/06/06 1,941 1,953 1,918 1,924 71,400
2025/06/05 1,900 1,944 1,900 1,937 64,600
2025/06/04 1,896 1,938 1,896 1,911 68,500
2025/06/03 1,885 1,888 1,864 1,883 53,600
2025/06/02 1,930 1,930 1,887 1,890 83,600
2025/05/30 1,909 1,940 1,892 1,937 77,100
2025/05/29 1,900 1,930 1,900 1,914 77,400
2025/05/28 1,889 1,905 1,874 1,891 73,800
2025/05/27 1,842 1,869 1,840 1,869 51,800
2025/05/26 1,831 1,849 1,825 1,842 60,100
2025/05/23 1,806 1,854 1,798 1,842 87,400
2025/05/22 1,819 1,821 1,803 1,807 71,400
2025/05/21 1,843 1,856 1,808 1,809 89,900
2025/05/20 1,826 1,902 1,824 1,843 140,700
2025/05/19 1,854 1,878 1,819 1,834 121,900
2025/05/16 1,826 1,853 1,819 1,853 117,300
2025/05/15 1,794 1,837 1,794 1,813 139,100
2025/05/14 1,844 1,856 1,764 1,790 303,900
2025/05/13 1,930 1,995 1,835 1,843 345,700
2025/05/12 1,954 1,981 1,811 1,876 219,900
2025/05/09 1,900 1,953 1,899 1,924 123,300
2025/05/08 1,895 1,900 1,864 1,895 48,400
2025/05/07 1,883 1,914 1,864 1,888 86,400
2025/05/02 1,870 1,884 1,853 1,878 33,000
2025/05/01 1,877 1,882 1,862 1,871 32,800
2025/04/30 1,890 1,890 1,859 1,887 40,200
2025/04/28 1,885 1,897 1,872 1,872 51,500
2025/04/25 1,846 1,873 1,833 1,867 71,200
2025/04/24 1,813 1,848 1,813 1,816 47,700
2025/04/23 1,841 1,850 1,806 1,813 64,400
2025/04/22 1,790 1,804 1,773 1,775 60,500
2025/04/21 1,798 1,805 1,777 1,795 50,400
2025/04/18 1,766 1,797 1,761 1,790 61,300
2025/04/17 1,725 1,757 1,724 1,750 64,400
2025/04/16 1,773 1,773 1,716 1,732 67,600
2025/04/15 1,765 1,791 1,758 1,780 54,400
2025/04/14 1,743 1,766 1,734 1,755 71,400
2025/04/11 1,656 1,710 1,621 1,703 125,200
2025/04/10 1,767 1,768 1,716 1,727 133,200
2025/04/09 1,644 1,656 1,588 1,623 105,500
2025/04/08 1,649 1,712 1,649 1,693 106,700

このページの先頭へ