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
2020/12/30 983 988 955 976 189,800
2020/12/29 995 1,001 978 993 180,900
2020/12/28 1,011 1,013 980 990 286,300
2020/12/25 1,004 1,015 977 996 295,300
2020/12/24 986 1,025 970 993 433,600
2020/12/23 990 1,012 968 989 434,200
2020/12/22 1,000 1,017 944 964 687,800
2020/12/21 984 1,044 975 1,004 1,301,100
2020/12/18 865 910 863 910 168,200
2020/12/17 902 902 860 867 178,700
2020/12/16 930 930 899 902 184,500
2020/12/15 920 960 888 919 361,400
2020/12/14 877 925 860 914 305,200
2020/12/11 890 893 855 871 165,800
2020/12/10 863 897 840 879 286,600
2020/12/09 877 911 850 860 410,800
2020/12/08 893 915 850 871 774,700
2020/12/07 805 837 805 825 156,500
2020/12/04 800 802 787 796 51,500
2020/12/03 810 811 794 802 48,500
2020/12/02 806 815 805 808 64,100
2020/12/01 790 804 782 804 56,700
2020/11/30 816 816 784 785 75,500
2020/11/27 800 822 800 816 80,300
2020/11/26 794 806 792 801 36,000
2020/11/25 807 809 794 794 59,100
2020/11/24 803 806 797 798 43,700
2020/11/20 778 790 778 788 17,300
2020/11/19 785 786 776 780 35,800
2020/11/18 795 796 783 790 64,100
2020/11/17 814 814 792 798 45,300
2020/11/16 805 825 800 811 68,200
2020/11/13 820 821 791 796 64,400
2020/11/12 821 832 815 830 37,900
2020/11/11 829 829 813 817 50,100
2020/11/10 820 824 807 815 62,600
2020/11/09 810 812 801 808 46,000
2020/11/06 800 809 792 804 35,200
2020/11/05 789 804 780 802 49,500
2020/11/04 784 790 773 784 50,000
2020/11/02 766 778 761 766 39,000
2020/10/30 808 808 760 766 71,700
2020/10/29 801 808 797 801 39,200
2020/10/28 813 813 789 808 67,800
2020/10/27 805 816 790 814 53,800
2020/10/26 807 834 797 805 132,100
2020/10/23 789 810 787 807 276,400
2020/10/22 840 850 832 834 98,600
2020/10/21 846 855 839 848 80,400
2020/10/20 847 847 834 844 83,800
2020/10/19 834 847 834 847 97,600
2020/10/16 835 847 826 832 41,500
2020/10/15 851 851 832 837 53,500
2020/10/14 854 858 847 847 35,600
2020/10/13 856 857 847 854 16,600
2020/10/12 855 859 844 854 36,600
2020/10/09 866 866 846 850 41,900
2020/10/08 862 874 856 865 50,700
2020/10/07 851 863 844 860 54,600
2020/10/06 846 859 843 856 48,200
2020/10/05 840 861 840 858 39,500
2020/10/02 851 855 829 832 89,900
2020/09/30 880 880 850 850 54,000
2020/09/29 874 892 872 879 73,200
2020/09/28 881 885 869 885 59,600
2020/09/25 860 883 852 866 127,600
2020/09/24 878 878 848 851 91,400
2020/09/23 895 902 883 884 161,200
2020/09/18 882 900 877 895 145,300
2020/09/17 877 878 868 877 70,800
2020/09/16 875 886 872 876 109,800
2020/09/15 872 874 862 869 50,500
2020/09/14 860 872 859 870 89,200
2020/09/11 843 854 838 846 67,600
2020/09/10 850 861 842 847 90,300
2020/09/09 833 855 830 851 75,900
2020/09/08 840 842 836 841 65,500
2020/09/07 840 844 833 842 41,100
2020/09/04 826 840 818 840 60,300
2020/09/03 849 856 847 847 62,700
2020/09/02 857 857 843 845 42,700
2020/09/01 860 864 846 852 55,800
2020/08/31 860 873 860 865 37,900
2020/08/28 878 878 848 859 80,500
2020/08/27 881 884 865 869 68,200
2020/08/26 870 880 862 878 59,000
2020/08/25 854 868 854 866 56,800
2020/08/24 857 857 840 852 68,800
2020/08/21 840 861 840 861 86,100
2020/08/20 847 849 834 835 97,900
2020/08/19 858 858 842 857 132,600
2020/08/18 871 876 855 867 121,800
2020/08/17 883 887 871 877 98,600
2020/08/14 890 903 871 898 158,600
2020/08/13 919 919 890 898 227,200
2020/08/12 910 944 910 919 234,400
2020/08/11 962 999 952 997 60,900
2020/08/07 957 957 938 947 41,000
2020/08/06 974 983 956 962 24,600
2020/08/05 961 978 952 977 30,900
2020/08/04 994 994 963 971 38,200
2020/08/03 955 985 953 979 70,200
2020/07/31 997 997 951 955 69,100
2020/07/30 987 1,001 972 1,001 38,600
2020/07/29 1,007 1,007 980 984 49,600
2020/07/28 992 1,005 982 1,000 67,700
2020/07/27 981 990 964 986 68,700
2020/07/22 1,037 1,037 1,000 1,000 48,200
2020/07/21 1,034 1,047 1,024 1,045 53,300
2020/07/20 1,024 1,028 999 1,028 21,700
2020/07/17 1,010 1,020 993 1,018 31,200
2020/07/16 1,037 1,037 1,001 1,002 32,300
2020/07/15 1,023 1,045 1,003 1,039 38,100
2020/07/14 1,016 1,018 995 1,015 29,400
2020/07/13 985 1,033 982 1,030 35,700
2020/07/10 1,012 1,017 980 980 45,600
2020/07/09 1,033 1,046 1,015 1,015 53,400
2020/07/08 1,034 1,059 1,027 1,032 80,700
2020/07/07 1,015 1,039 1,007 1,036 56,800
2020/07/06 990 1,037 989 1,023 74,800
2020/07/03 950 1,004 946 1,001 66,900
2020/07/02 961 961 930 941 43,900
2020/07/01 977 986 943 947 46,900
2020/06/30 975 996 970 976 38,400
2020/06/29 1,007 1,007 971 984 50,400
2020/06/26 1,007 1,013 990 1,008 57,000
2020/06/25 1,004 1,015 991 992 36,900
2020/06/24 1,036 1,036 1,011 1,013 31,400
2020/06/23 1,030 1,043 1,012 1,032 54,900
2020/06/22 1,028 1,035 1,017 1,023 43,800
2020/06/19 1,012 1,024 996 1,016 65,500
2020/06/18 997 1,003 967 999 50,700
2020/06/17 999 1,011 988 1,003 62,800
2020/06/16 973 992 970 990 53,600
2020/06/15 975 990 944 944 73,800
2020/06/12 956 991 954 984 102,000
2020/06/11 1,018 1,020 996 1,001 61,300
2020/06/10 1,003 1,028 992 1,025 124,700
2020/06/09 1,043 1,043 1,003 1,018 86,500
2020/06/08 1,028 1,055 1,016 1,048 113,400
2020/06/05 1,045 1,045 1,013 1,030 54,300
2020/06/04 1,038 1,055 1,021 1,046 71,500
2020/06/03 1,028 1,037 1,003 1,034 112,800
2020/06/02 1,045 1,045 1,021 1,026 44,800
2020/06/01 1,051 1,052 1,022 1,046 73,200
2020/05/29 1,040 1,069 1,026 1,048 170,900
2020/05/28 1,010 1,040 1,003 1,040 143,500
2020/05/27 1,002 1,010 981 1,006 62,500
2020/05/26 995 1,010 985 1,002 83,500
2020/05/25 1,005 1,010 981 993 57,700
2020/05/22 990 1,002 976 979 82,900
2020/05/21 975 989 971 989 68,600
2020/05/20 943 975 930 975 104,500
2020/05/19 969 970 912 929 205,300
2020/05/18 952 964 940 961 124,500
2020/05/15 970 982 944 952 178,500
2020/05/14 967 1,002 962 976 426,800
2020/05/13 895 970 880 970 547,500
2020/05/12 813 839 809 820 95,200
2020/05/11 799 814 793 814 71,100
2020/05/08 780 786 771 784 58,100
2020/05/07 766 784 764 767 40,400
2020/05/01 781 784 767 781 46,100
2020/04/30 808 811 789 789 52,500
2020/04/28 800 800 776 799 34,400
2020/04/27 765 794 763 794 56,500
2020/04/24 760 764 750 763 26,500
2020/04/23 744 757 741 757 29,200
2020/04/22 735 747 726 739 32,300
2020/04/21 759 759 734 745 52,400
2020/04/20 766 771 752 763 35,100
2020/04/17 787 793 774 777 70,600
2020/04/16 758 782 744 780 50,200
2020/04/15 792 792 763 765 43,000
2020/04/14 770 784 754 780 62,400
2020/04/13 820 820 774 778 61,300
2020/04/10 798 818 775 816 86,600
2020/04/09 785 798 770 793 49,000
2020/04/08 790 808 778 800 47,400
2020/04/07 783 802 765 790 44,100
2020/04/06 711 772 711 768 52,900
2020/04/03 743 754 723 731 46,000
2020/04/02 746 765 736 743 58,200
2020/04/01 789 805 760 764 61,000
2020/03/31 820 833 794 804 82,700
2020/03/30 788 824 788 822 107,100
2020/03/27 825 838 805 828 134,800
2020/03/26 765 809 752 797 134,600
2020/03/25 772 777 744 777 109,900
2020/03/24 726 765 724 736 128,400
2020/03/23 766 770 687 704 166,500
2020/03/19 738 769 729 764 154,800
2020/03/18 720 756 715 723 155,300
2020/03/17 627 706 627 699 218,000
2020/03/16 679 703 666 667 142,200
2020/03/13 628 674 613 649 198,200
2020/03/12 704 729 675 684 212,500
2020/03/11 750 772 726 726 132,700
2020/03/10 685 760 680 753 272,000
2020/03/09 752 753 706 719 247,000
2020/03/06 815 815 775 782 150,300
2020/03/05 875 875 824 834 151,000
2020/03/04 824 864 824 851 139,500
2020/03/03 889 903 838 838 284,100
2020/03/02 805 887 805 864 286,500
2020/02/28 840 846 808 816 258,000
2020/02/27 922 927 862 870 221,100
2020/02/26 897 923 889 922 198,900
2020/02/25 894 914 892 904 209,900
2020/02/21 972 983 950 954 92,800
2020/02/20 954 992 953 976 215,800
2020/02/19 926 961 923 951 149,000
2020/02/18 918 922 902 915 121,800
2020/02/17 961 961 923 933 138,600
2020/02/14 898 977 882 976 332,700
2020/02/13 938 938 911 916 105,000
2020/02/12 932 941 920 938 123,700
2020/02/10 925 941 916 932 121,900
2020/02/07 957 961 932 940 95,700
2020/02/06 943 965 937 960 128,500
2020/02/05 928 944 920 930 201,800
2020/02/04 895 905 880 898 112,000
2020/02/03 869 892 864 886 177,200
2020/01/31 901 926 901 915 157,900
2020/01/30 962 966 895 907 298,600
2020/01/29 996 996 957 961 172,400
2020/01/28 1,000 1,005 975 981 334,600
2020/01/27 1,045 1,052 1,002 1,011 449,800
2020/01/24 1,049 1,083 1,038 1,062 574,500
2020/01/23 1,047 1,067 1,027 1,038 445,400
2020/01/22 1,035 1,056 1,019 1,037 546,700
2020/01/21 988 1,038 975 1,029 790,900
2020/01/20 980 995 942 975 301,000
2020/01/17 1,029 1,029 958 978 678,900
2020/01/16 949 1,005 938 998 959,100
2020/01/15 955 965 937 944 391,900
2020/01/14 971 977 936 940 703,200
2020/01/10 923 951 909 941 450,300
2020/01/09 924 934 911 918 271,300
2020/01/08 918 927 890 915 235,500
2020/01/07 962 967 926 933 464,600
2020/01/06 924 956 893 934 533,900

このページの先頭へ