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
2017/12/29 1,267 1,290 1,265 1,289 44,000
2017/12/28 1,289 1,297 1,258 1,259 79,800
2017/12/27 1,260 1,289 1,260 1,289 48,500
2017/12/26 1,265 1,276 1,257 1,265 41,700
2017/12/25 1,276 1,280 1,244 1,265 87,900
2017/12/22 1,291 1,291 1,274 1,286 49,200
2017/12/21 1,268 1,286 1,266 1,283 48,200
2017/12/20 1,273 1,285 1,262 1,268 54,400
2017/12/19 1,312 1,312 1,258 1,265 102,600
2017/12/18 1,307 1,329 1,286 1,303 70,800
2017/12/15 1,303 1,312 1,274 1,294 61,400
2017/12/14 1,290 1,319 1,280 1,316 73,400
2017/12/13 1,287 1,308 1,277 1,290 65,500
2017/12/12 1,280 1,316 1,280 1,284 66,800
2017/12/11 1,311 1,311 1,267 1,282 119,600
2017/12/08 1,344 1,358 1,293 1,311 120,600
2017/12/07 1,259 1,305 1,258 1,300 65,400
2017/12/06 1,243 1,268 1,235 1,251 89,800
2017/12/05 1,281 1,281 1,243 1,268 79,900
2017/12/04 1,331 1,337 1,281 1,287 139,000
2017/12/01 1,355 1,356 1,322 1,329 62,800
2017/11/30 1,368 1,372 1,341 1,349 77,400
2017/11/29 1,325 1,368 1,321 1,362 111,100
2017/11/28 1,349 1,360 1,329 1,330 61,400
2017/11/27 1,375 1,378 1,344 1,351 60,900
2017/11/24 1,386 1,389 1,354 1,378 87,000
2017/11/22 1,422 1,425 1,385 1,391 137,100
2017/11/21 1,387 1,438 1,366 1,430 110,200
2017/11/20 1,360 1,398 1,357 1,381 58,600
2017/11/17 1,386 1,387 1,331 1,360 85,600
2017/11/16 1,324 1,388 1,321 1,369 78,900
2017/11/15 1,430 1,430 1,330 1,358 144,200
2017/11/14 1,342 1,443 1,338 1,433 213,800
2017/11/13 1,500 1,500 1,362 1,365 299,800
2017/11/10 1,302 1,450 1,290 1,438 665,100
2017/11/09 1,240 1,274 1,230 1,254 133,900
2017/11/08 1,252 1,256 1,230 1,230 122,800
2017/11/07 1,251 1,274 1,246 1,261 85,000
2017/11/06 1,260 1,282 1,254 1,279 121,400
2017/11/02 1,273 1,273 1,225 1,230 97,800
2017/11/01 1,286 1,288 1,263 1,271 75,900
2017/10/31 1,242 1,286 1,233 1,285 125,000
2017/10/30 1,205 1,252 1,187 1,252 154,500
2017/10/27 1,231 1,231 1,197 1,199 59,400
2017/10/26 1,200 1,215 1,188 1,201 40,200
2017/10/25 1,220 1,243 1,205 1,208 125,600
2017/10/24 1,225 1,227 1,205 1,217 73,500
2017/10/23 1,190 1,225 1,190 1,209 71,200
2017/10/20 1,177 1,193 1,171 1,181 71,300
2017/10/19 1,175 1,194 1,162 1,173 68,800
2017/10/18 1,205 1,229 1,188 1,189 95,600
2017/10/17 1,230 1,230 1,199 1,217 67,700
2017/10/16 1,198 1,233 1,190 1,230 138,100
2017/10/13 1,184 1,194 1,155 1,190 91,000
2017/10/12 1,188 1,190 1,172 1,184 46,500
2017/10/11 1,200 1,205 1,171 1,172 89,100
2017/10/10 1,144 1,190 1,144 1,190 89,300
2017/10/06 1,140 1,157 1,128 1,138 94,600
2017/10/05 1,165 1,165 1,132 1,140 73,200
2017/10/04 1,178 1,180 1,158 1,159 52,600
2017/10/03 1,198 1,198 1,159 1,182 88,900
2017/10/02 1,200 1,238 1,173 1,183 152,900
2017/09/29 1,178 1,220 1,176 1,191 198,900
2017/09/28 1,190 1,196 1,146 1,196 175,600
2017/09/27 1,148 1,187 1,142 1,185 166,400
2017/09/26 1,080 1,159 1,080 1,159 295,500
2017/09/25 1,053 1,090 1,053 1,082 128,100
2017/09/22 1,073 1,082 1,039 1,041 93,800
2017/09/21 1,091 1,093 1,052 1,075 91,900
2017/09/20 1,100 1,105 1,072 1,087 97,900
2017/09/19 1,108 1,122 1,080 1,098 182,800
2017/09/15 1,072 1,094 1,055 1,090 140,400
2017/09/14 1,085 1,095 1,033 1,069 161,500
2017/09/13 1,085 1,085 1,051 1,079 135,900
2017/09/12 1,088 1,089 1,050 1,075 165,900
2017/09/11 1,025 1,077 1,004 1,076 367,100
2017/09/08 996 997 971 978 82,900
2017/09/07 998 1,015 965 988 81,500
2017/09/06 942 995 938 983 105,700
2017/09/05 1,000 1,010 953 966 160,700
2017/09/04 1,022 1,022 994 1,019 166,100
2017/09/01 1,019 1,039 980 1,036 204,100
2017/08/31 967 1,039 962 1,005 463,900
2017/08/30 936 937 911 928 68,700
2017/08/29 928 940 926 936 54,700
2017/08/28 923 930 920 930 42,800
2017/08/25 920 933 907 923 108,000
2017/08/24 964 966 914 917 117,600
2017/08/23 947 968 936 965 133,200
2017/08/22 919 953 914 947 202,100
2017/08/21 915 921 899 916 111,600
2017/08/18 892 917 892 906 99,100
2017/08/17 900 908 887 907 90,200
2017/08/16 877 900 875 900 121,600
2017/08/15 896 898 875 875 131,300
2017/08/14 893 899 871 890 275,100
2017/08/10 880 925 880 902 1,224,800
2017/08/09 781 781 764 775 33,700
2017/08/08 787 792 783 787 10,200
2017/08/07 790 795 781 789 15,900
2017/08/04 762 782 757 782 23,100
2017/08/03 783 784 766 777 21,800
2017/08/02 793 793 782 783 12,800
2017/08/01 792 792 780 787 17,800
2017/07/31 798 799 790 790 20,100
2017/07/28 814 814 801 803 27,900
2017/07/27 810 814 807 810 20,200
2017/07/26 819 824 805 807 42,600
2017/07/25 814 820 811 819 85,300
2017/07/24 818 818 799 810 113,500
2017/07/21 785 794 784 788 67,500
2017/07/20 783 789 783 786 64,900
2017/07/19 778 781 778 779 20,300
2017/07/18 777 782 776 778 27,100
2017/07/14 781 783 778 778 28,400
2017/07/13 783 787 780 781 34,300
2017/07/12 780 786 779 781 81,300
2017/07/11 770 784 769 777 65,700
2017/07/10 767 773 758 770 44,400
2017/07/07 745 759 742 750 29,700
2017/07/06 760 764 746 748 28,400
2017/07/05 761 763 750 761 22,900
2017/07/04 773 773 762 762 19,000
2017/07/03 767 777 764 773 42,600
2017/06/30 768 774 750 769 30,700
2017/06/29 769 770 739 768 30,100
2017/06/28 770 770 760 764 24,500
2017/06/27 770 773 767 770 28,400
2017/06/26 771 777 770 771 58,200
2017/06/23 766 774 766 771 47,900
2017/06/22 760 766 759 763 52,000
2017/06/21 759 761 757 758 29,500
2017/06/20 754 763 748 759 77,900
2017/06/19 750 754 722 747 38,300
2017/06/16 745 752 742 751 52,300
2017/06/15 743 745 737 740 24,300
2017/06/14 740 745 738 740 21,800
2017/06/13 733 743 733 739 34,300
2017/06/12 722 735 722 733 17,600
2017/06/09 722 738 717 733 62,600
2017/06/08 716 724 716 718 15,100
2017/06/07 710 716 708 713 19,200
2017/06/06 707 712 707 708 16,300
2017/06/05 708 712 705 709 12,800
2017/06/02 706 711 701 711 19,600
2017/06/01 703 706 699 701 13,900
2017/05/31 705 711 705 706 7,000
2017/05/30 694 708 694 706 15,800
2017/05/29 703 704 695 700 10,800
2017/05/26 710 710 699 699 13,300
2017/05/25 700 709 698 706 27,000
2017/05/24 701 707 695 703 25,800
2017/05/23 693 699 693 695 11,700
2017/05/22 698 698 686 692 16,700
2017/05/19 687 697 687 693 9,000
2017/05/18 686 689 685 687 9,900
2017/05/17 695 695 685 689 9,400
2017/05/16 690 697 685 695 23,800
2017/05/15 702 702 687 688 19,800
2017/05/12 717 719 684 689 58,000
2017/05/11 735 735 729 734 12,000
2017/05/10 735 735 733 735 7,700
2017/05/09 727 735 727 735 7,500
2017/05/08 738 739 729 736 27,900
2017/05/02 720 734 719 723 21,400
2017/05/01 712 726 704 723 7,800
2017/04/28 726 726 712 712 9,700
2017/04/27 720 727 713 719 15,100
2017/04/26 716 720 711 720 11,900
2017/04/25 707 710 702 710 14,600
2017/04/24 710 710 697 703 14,300
2017/04/21 691 703 687 702 10,300
2017/04/20 684 691 684 686 7,900
2017/04/19 683 696 681 687 15,500
2017/04/18 696 696 683 688 12,400
2017/04/17 684 695 678 686 13,000
2017/04/14 680 692 676 678 10,200
2017/04/13 675 698 675 684 20,700
2017/04/12 695 696 680 687 16,600
2017/04/11 696 701 692 695 9,900
2017/04/10 706 706 699 704 7,100
2017/04/07 696 710 692 696 17,700
2017/04/06 715 715 693 693 13,500
2017/04/05 712 714 702 712 20,500
2017/04/04 719 720 705 712 11,400
2017/04/03 698 728 698 715 24,400
2017/03/31 745 745 717 717 18,400
2017/03/30 747 753 737 740 13,400
2017/03/29 749 756 738 755 18,600
2017/03/28 747 759 745 759 25,100
2017/03/27 732 742 726 737 32,200
2017/03/24 739 742 733 740 11,500
2017/03/23 744 744 737 739 12,800
2017/03/22 748 755 740 742 32,800
2017/03/21 745 757 745 753 28,400
2017/03/17 737 755 732 748 21,400
2017/03/16 735 744 734 743 20,500
2017/03/15 742 745 736 740 18,300
2017/03/14 742 746 740 745 17,600
2017/03/13 753 754 742 750 23,300
2017/03/10 755 759 751 753 50,700
2017/03/09 735 753 735 747 40,000
2017/03/08 726 737 724 736 20,500
2017/03/07 729 731 720 727 20,900
2017/03/06 745 745 732 732 17,800
2017/03/03 734 750 734 747 36,700
2017/03/02 733 753 726 745 63,900
2017/03/01 718 730 718 730 23,100
2017/02/28 724 730 716 717 37,700
2017/02/27 718 727 711 717 67,700
2017/02/24 711 714 705 708 24,600
2017/02/23 711 715 711 714 16,600
2017/02/22 714 715 703 706 21,000
2017/02/21 704 721 701 714 24,400
2017/02/20 704 705 702 705 4,400
2017/02/17 718 718 700 708 16,700
2017/02/16 718 718 708 712 5,000
2017/02/15 707 716 703 714 15,000
2017/02/14 702 707 699 703 8,700
2017/02/13 698 705 694 703 15,700
2017/02/10 686 695 680 695 8,800
2017/02/09 688 688 682 686 3,800
2017/02/08 687 688 681 688 5,700
2017/02/07 691 695 688 688 9,300
2017/02/06 698 698 688 695 8,700
2017/02/03 696 697 693 694 3,800
2017/02/02 700 704 697 698 10,800
2017/02/01 701 701 691 699 15,700
2017/01/31 705 707 699 707 10,000
2017/01/30 704 713 704 711 8,900
2017/01/27 712 712 707 712 19,900
2017/01/26 714 715 685 704 19,600
2017/01/25 696 712 690 712 22,200
2017/01/24 693 693 688 692 11,200
2017/01/23 698 698 692 693 8,000
2017/01/20 690 701 689 698 15,500
2017/01/19 684 691 683 690 8,800
2017/01/18 690 691 675 680 16,000
2017/01/17 703 703 689 694 13,100
2017/01/16 701 704 694 701 9,400
2017/01/13 701 709 697 707 19,400
2017/01/12 710 710 699 709 21,800
2017/01/11 712 715 705 714 11,900
2017/01/10 709 714 702 712 12,800
2017/01/06 701 709 698 709 16,800
2017/01/05 715 716 702 709 17,500
2017/01/04 695 714 695 714 29,300

このページの先頭へ