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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,551 | 1,612 | 1,531 | 1,554 | 256,100 |
| 2025/04/04 | 1,772 | 1,772 | 1,687 | 1,731 | 255,100 |
| 2025/04/03 | 1,820 | 1,853 | 1,795 | 1,848 | 161,500 |
| 2025/04/02 | 1,900 | 1,905 | 1,867 | 1,899 | 78,200 |
| 2025/04/01 | 1,945 | 1,950 | 1,885 | 1,885 | 78,900 |
| 2025/03/31 | 1,931 | 1,939 | 1,894 | 1,912 | 134,500 |
| 2025/03/28 | 1,986 | 2,003 | 1,962 | 1,967 | 86,800 |
| 2025/03/27 | 2,000 | 2,022 | 1,990 | 2,022 | 73,300 |
| 2025/03/26 | 2,045 | 2,046 | 2,004 | 2,026 | 85,500 |
| 2025/03/25 | 2,036 | 2,054 | 2,027 | 2,044 | 96,400 |
| 2025/03/24 | 2,057 | 2,057 | 2,021 | 2,024 | 132,000 |
| 2025/03/21 | 1,992 | 2,065 | 1,981 | 2,039 | 145,100 |
| 2025/03/19 | 1,993 | 2,025 | 1,977 | 1,993 | 121,500 |
| 2025/03/18 | 1,979 | 1,988 | 1,969 | 1,979 | 78,900 |
| 2025/03/17 | 1,950 | 1,963 | 1,937 | 1,963 | 66,900 |
| 2025/03/14 | 1,912 | 1,936 | 1,910 | 1,933 | 64,400 |
| 2025/03/13 | 1,935 | 1,958 | 1,923 | 1,931 | 74,300 |
| 2025/03/12 | 1,902 | 1,954 | 1,901 | 1,943 | 54,400 |
| 2025/03/11 | 1,909 | 1,931 | 1,887 | 1,931 | 118,500 |
| 2025/03/10 | 1,928 | 1,945 | 1,919 | 1,934 | 66,800 |
| 2025/03/07 | 1,923 | 1,941 | 1,902 | 1,920 | 75,600 |
| 2025/03/06 | 1,948 | 1,960 | 1,942 | 1,951 | 55,900 |
| 2025/03/05 | 1,898 | 1,959 | 1,896 | 1,928 | 83,200 |
| 2025/03/04 | 1,894 | 1,910 | 1,871 | 1,908 | 93,600 |
| 2025/03/03 | 1,906 | 1,906 | 1,883 | 1,895 | 89,200 |
| 2025/02/28 | 1,930 | 1,930 | 1,887 | 1,887 | 153,500 |
| 2025/02/27 | 1,938 | 1,955 | 1,926 | 1,939 | 63,000 |
| 2025/02/26 | 1,940 | 1,951 | 1,919 | 1,951 | 88,000 |
| 2025/02/25 | 1,962 | 1,983 | 1,946 | 1,946 | 83,300 |
| 2025/02/21 | 2,000 | 2,014 | 1,972 | 1,974 | 96,800 |
| 2025/02/20 | 2,005 | 2,033 | 1,995 | 2,002 | 75,200 |
| 2025/02/19 | 2,014 | 2,049 | 2,004 | 2,005 | 95,600 |
| 2025/02/18 | 1,997 | 2,016 | 1,989 | 1,996 | 88,000 |
| 2025/02/17 | 2,051 | 2,069 | 2,007 | 2,007 | 107,000 |
| 2025/02/14 | 2,140 | 2,154 | 2,051 | 2,051 | 105,200 |
| 2025/02/13 | 2,158 | 2,167 | 2,098 | 2,101 | 133,600 |
| 2025/02/12 | 2,115 | 2,144 | 2,052 | 2,118 | 278,200 |
| 2025/02/10 | 2,238 | 2,254 | 1,987 | 2,039 | 287,700 |
| 2025/02/07 | 2,155 | 2,217 | 2,141 | 2,210 | 97,600 |
| 2025/02/06 | 2,146 | 2,175 | 2,146 | 2,164 | 65,700 |
| 2025/02/05 | 2,152 | 2,168 | 2,126 | 2,142 | 78,000 |
| 2025/02/04 | 2,180 | 2,194 | 2,152 | 2,152 | 82,000 |
| 2025/02/03 | 2,200 | 2,212 | 2,155 | 2,155 | 92,400 |
| 2025/01/31 | 2,223 | 2,232 | 2,203 | 2,224 | 59,700 |
| 2025/01/30 | 2,206 | 2,227 | 2,196 | 2,223 | 72,100 |
| 2025/01/29 | 2,254 | 2,264 | 2,222 | 2,239 | 75,500 |
| 2025/01/28 | 2,233 | 2,242 | 2,199 | 2,230 | 116,600 |
| 2025/01/27 | 2,255 | 2,274 | 2,235 | 2,235 | 61,200 |
| 2025/01/24 | 2,250 | 2,301 | 2,250 | 2,252 | 74,800 |
| 2025/01/23 | 2,296 | 2,319 | 2,246 | 2,250 | 72,200 |
| 2025/01/22 | 2,305 | 2,326 | 2,284 | 2,289 | 64,200 |
| 2025/01/21 | 2,328 | 2,330 | 2,272 | 2,285 | 97,300 |
| 2025/01/20 | 2,188 | 2,322 | 2,186 | 2,304 | 159,300 |
| 2025/01/17 | 2,137 | 2,162 | 2,114 | 2,152 | 130,100 |
| 2025/01/16 | 2,174 | 2,198 | 2,141 | 2,166 | 122,200 |
| 2025/01/15 | 2,198 | 2,214 | 2,169 | 2,169 | 116,200 |
| 2025/01/14 | 2,270 | 2,270 | 2,193 | 2,202 | 127,900 |
| 2025/01/10 | 2,288 | 2,324 | 2,280 | 2,297 | 74,800 |
| 2025/01/09 | 2,370 | 2,370 | 2,327 | 2,329 | 78,900 |
| 2025/01/08 | 2,391 | 2,405 | 2,365 | 2,383 | 76,200 |
| 2025/01/07 | 2,471 | 2,471 | 2,401 | 2,410 | 88,200 |
| 2025/01/06 | 2,501 | 2,506 | 2,442 | 2,442 | 54,900 |
| 2024/12/30 | 2,499 | 2,553 | 2,499 | 2,511 | 52,600 |
| 2024/12/27 | 2,501 | 2,518 | 2,491 | 2,499 | 43,900 |
| 2024/12/26 | 2,476 | 2,506 | 2,460 | 2,500 | 62,800 |
| 2024/12/25 | 2,515 | 2,515 | 2,447 | 2,486 | 70,600 |
| 2024/12/24 | 2,530 | 2,530 | 2,462 | 2,480 | 65,000 |
| 2024/12/23 | 2,535 | 2,554 | 2,489 | 2,530 | 76,600 |
| 2024/12/20 | 2,470 | 2,523 | 2,455 | 2,490 | 88,400 |
| 2024/12/19 | 2,422 | 2,477 | 2,420 | 2,470 | 47,000 |
| 2024/12/18 | 2,422 | 2,486 | 2,409 | 2,472 | 70,900 |
| 2024/12/17 | 2,468 | 2,468 | 2,428 | 2,441 | 44,400 |
| 2024/12/16 | 2,454 | 2,478 | 2,450 | 2,461 | 44,700 |
| 2024/12/13 | 2,422 | 2,470 | 2,422 | 2,454 | 55,400 |
| 2024/12/12 | 2,480 | 2,490 | 2,453 | 2,453 | 53,800 |
| 2024/12/11 | 2,410 | 2,463 | 2,405 | 2,454 | 64,700 |
| 2024/12/10 | 2,409 | 2,450 | 2,400 | 2,450 | 61,000 |
| 2024/12/09 | 2,405 | 2,421 | 2,388 | 2,405 | 57,300 |
| 2024/12/06 | 2,426 | 2,440 | 2,403 | 2,411 | 42,500 |
| 2024/12/05 | 2,438 | 2,475 | 2,426 | 2,437 | 92,400 |
| 2024/12/04 | 2,422 | 2,436 | 2,370 | 2,388 | 87,300 |
| 2024/12/03 | 2,410 | 2,476 | 2,410 | 2,464 | 81,800 |
| 2024/12/02 | 2,397 | 2,431 | 2,391 | 2,410 | 84,700 |
| 2024/11/29 | 2,420 | 2,420 | 2,368 | 2,371 | 53,100 |
| 2024/11/28 | 2,355 | 2,423 | 2,351 | 2,417 | 60,800 |
| 2024/11/27 | 2,441 | 2,459 | 2,386 | 2,395 | 76,300 |
| 2024/11/26 | 2,554 | 2,557 | 2,427 | 2,440 | 103,400 |
| 2024/11/25 | 2,600 | 2,600 | 2,553 | 2,570 | 63,100 |
| 2024/11/22 | 2,551 | 2,630 | 2,551 | 2,577 | 93,600 |
| 2024/11/21 | 2,592 | 2,602 | 2,545 | 2,545 | 57,700 |
| 2024/11/20 | 2,543 | 2,599 | 2,540 | 2,577 | 67,800 |
| 2024/11/19 | 2,566 | 2,600 | 2,531 | 2,533 | 72,700 |
| 2024/11/18 | 2,575 | 2,648 | 2,562 | 2,566 | 82,800 |
| 2024/11/15 | 2,555 | 2,668 | 2,530 | 2,614 | 199,900 |
| 2024/11/14 | 2,540 | 2,576 | 2,495 | 2,534 | 171,800 |
| 2024/11/13 | 2,460 | 2,632 | 2,387 | 2,561 | 362,800 |
| 2024/11/12 | 2,490 | 2,526 | 2,463 | 2,463 | 107,800 |
| 2024/11/11 | 2,499 | 2,499 | 2,445 | 2,480 | 86,000 |
| 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 |