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
2023/12/29 2,037 2,051 2,024 2,046 94,400
2023/12/28 2,019 2,063 2,008 2,052 94,300
2023/12/27 1,993 2,040 1,993 2,026 121,600
2023/12/26 1,960 1,996 1,960 1,984 104,300
2023/12/25 1,974 1,996 1,956 1,959 145,100
2023/12/22 1,974 1,986 1,955 1,968 96,300
2023/12/21 1,966 1,986 1,957 1,959 94,600
2023/12/20 1,975 2,010 1,975 1,986 142,500
2023/12/19 1,926 1,951 1,902 1,950 115,200
2023/12/18 1,913 1,932 1,898 1,916 116,000
2023/12/15 1,916 1,943 1,915 1,933 103,100
2023/12/14 1,980 1,987 1,900 1,916 119,500
2023/12/13 1,988 2,018 1,968 1,972 74,100
2023/12/12 2,005 2,017 1,967 1,979 85,100
2023/12/11 2,001 2,025 1,996 2,003 107,800
2023/12/08 1,987 2,015 1,961 1,971 213,600
2023/12/07 2,030 2,032 2,004 2,010 112,200
2023/12/06 2,009 2,070 2,009 2,064 123,400
2023/12/05 2,042 2,054 2,000 2,004 134,200
2023/12/04 2,067 2,076 2,041 2,050 103,900
2023/12/01 2,080 2,082 2,040 2,064 139,600
2023/11/30 2,082 2,107 2,066 2,083 136,400
2023/11/29 2,126 2,147 2,086 2,101 212,000
2023/11/28 2,091 2,187 2,073 2,150 223,800
2023/11/27 2,099 2,126 2,082 2,101 147,100
2023/11/24 2,086 2,138 2,070 2,081 151,900
2023/11/22 2,033 2,076 2,031 2,060 116,300
2023/11/21 2,070 2,091 2,041 2,072 168,600
2023/11/20 2,073 2,150 2,067 2,074 261,700
2023/11/17 2,001 2,071 1,982 2,052 238,400
2023/11/16 2,072 2,092 1,993 2,019 432,500
2023/11/15 2,118 2,120 2,055 2,074 310,200
2023/11/14 2,114 2,142 2,082 2,082 263,200
2023/11/13 2,195 2,218 2,101 2,114 464,800
2023/11/10 2,262 2,355 2,163 2,187 950,900
2023/11/09 2,418 2,465 2,380 2,458 193,400
2023/11/08 2,453 2,469 2,402 2,418 186,900
2023/11/07 2,431 2,486 2,407 2,422 115,700
2023/11/06 2,437 2,453 2,414 2,431 149,400
2023/11/02 2,371 2,401 2,340 2,355 98,300
2023/11/01 2,368 2,376 2,318 2,322 114,300
2023/10/31 2,277 2,309 2,219 2,307 98,800
2023/10/30 2,273 2,317 2,251 2,271 83,300
2023/10/27 2,286 2,344 2,258 2,323 94,300
2023/10/26 2,260 2,297 2,231 2,256 109,200
2023/10/25 2,394 2,394 2,314 2,318 103,100
2023/10/24 2,294 2,369 2,169 2,352 230,900
2023/10/23 2,273 2,315 2,262 2,262 95,700
2023/10/20 2,305 2,344 2,263 2,304 96,500
2023/10/19 2,376 2,388 2,319 2,344 110,300
2023/10/18 2,411 2,447 2,372 2,440 99,400
2023/10/17 2,404 2,450 2,395 2,437 131,600
2023/10/16 2,360 2,383 2,335 2,348 103,000
2023/10/13 2,440 2,468 2,395 2,410 152,200
2023/10/12 2,310 2,468 2,289 2,465 206,200
2023/10/11 2,370 2,385 2,319 2,319 93,000
2023/10/10 2,389 2,402 2,331 2,342 164,800
2023/10/06 2,335 2,385 2,330 2,335 100,900
2023/10/05 2,331 2,345 2,270 2,338 199,100
2023/10/04 2,340 2,340 2,246 2,246 356,900
2023/10/03 2,502 2,529 2,404 2,412 314,900
2023/10/02 2,588 2,646 2,510 2,510 171,400
2023/09/29 2,755 2,766 2,593 2,599 181,900
2023/09/28 2,649 2,741 2,636 2,727 152,400
2023/09/27 2,646 2,686 2,612 2,686 111,300
2023/09/26 2,792 2,795 2,660 2,696 181,200
2023/09/25 2,688 2,780 2,670 2,772 228,700
2023/09/22 2,525 2,667 2,518 2,652 179,500
2023/09/21 2,571 2,608 2,554 2,567 111,700
2023/09/20 2,616 2,639 2,589 2,592 127,000
2023/09/19 2,615 2,645 2,602 2,632 102,900
2023/09/15 2,635 2,676 2,605 2,660 138,400
2023/09/14 2,560 2,645 2,543 2,634 183,200
2023/09/13 2,695 2,709 2,592 2,593 243,600
2023/09/12 2,760 2,790 2,685 2,723 167,100
2023/09/11 2,707 2,729 2,666 2,720 146,200
2023/09/08 2,617 2,719 2,617 2,702 152,900
2023/09/07 2,609 2,658 2,607 2,638 86,900
2023/09/06 2,661 2,681 2,610 2,643 130,200
2023/09/05 2,547 2,629 2,535 2,629 124,400
2023/09/04 2,638 2,659 2,580 2,583 177,200
2023/09/01 2,622 2,659 2,582 2,644 283,500
2023/08/31 2,524 2,666 2,524 2,657 345,700
2023/08/30 2,439 2,505 2,421 2,486 201,300
2023/08/29 2,400 2,420 2,357 2,414 117,700
2023/08/28 2,349 2,382 2,318 2,382 112,000
2023/08/25 2,271 2,325 2,266 2,306 91,700
2023/08/24 2,355 2,377 2,309 2,320 113,500
2023/08/23 2,230 2,344 2,227 2,344 184,500
2023/08/22 2,229 2,244 2,186 2,227 79,500
2023/08/21 2,186 2,212 2,186 2,191 96,700
2023/08/18 2,185 2,209 2,167 2,196 146,600
2023/08/17 2,263 2,274 2,167 2,235 246,600
2023/08/16 2,300 2,358 2,294 2,304 150,700
2023/08/15 2,305 2,378 2,283 2,339 236,700
2023/08/14 2,429 2,448 2,261 2,313 566,300
2023/08/10 2,409 2,521 2,313 2,379 1,204,500
2023/08/09 2,040 2,076 2,029 2,059 216,000
2023/08/08 2,027 2,041 2,007 2,017 115,500
2023/08/07 1,995 2,009 1,964 2,004 93,400
2023/08/04 2,019 2,035 2,003 2,007 74,300
2023/08/03 2,037 2,047 2,018 2,022 137,200
2023/08/02 2,046 2,115 2,046 2,073 136,000
2023/08/01 2,077 2,089 2,042 2,061 126,200
2023/07/31 2,085 2,089 2,047 2,070 148,900
2023/07/28 2,055 2,092 2,012 2,042 185,400
2023/07/27 2,070 2,094 2,054 2,079 85,300
2023/07/26 2,100 2,115 2,076 2,079 58,000
2023/07/25 2,046 2,086 2,045 2,080 106,300
2023/07/24 2,073 2,087 2,049 2,071 104,500
2023/07/21 2,020 2,049 1,991 2,030 224,300
2023/07/20 2,109 2,139 2,074 2,074 162,300
2023/07/19 2,154 2,184 2,116 2,144 145,200
2023/07/18 2,055 2,128 2,053 2,104 166,900
2023/07/14 2,090 2,098 1,991 2,026 171,900
2023/07/13 2,033 2,089 2,023 2,063 157,000
2023/07/12 2,144 2,158 2,063 2,066 245,800
2023/07/11 2,167 2,208 2,144 2,153 213,800
2023/07/10 2,134 2,164 2,110 2,118 188,600
2023/07/07 2,114 2,200 2,106 2,164 233,400
2023/07/06 2,120 2,203 2,112 2,154 250,100
2023/07/05 2,233 2,237 2,150 2,178 538,700
2023/07/04 2,378 2,378 2,238 2,283 622,300
2023/07/03 2,435 2,442 2,366 2,423 411,900
2023/06/30 2,334 2,365 2,284 2,356 395,400
2023/06/29 2,272 2,304 2,251 2,284 291,200
2023/06/28 2,150 2,242 2,130 2,233 314,500
2023/06/27 2,109 2,130 2,080 2,114 173,100
2023/06/26 2,110 2,186 2,076 2,122 269,300
2023/06/23 2,100 2,150 2,045 2,082 208,900
2023/06/22 2,062 2,079 2,040 2,059 164,700
2023/06/21 2,023 2,075 2,018 2,062 106,500
2023/06/20 2,034 2,059 2,009 2,045 134,900
2023/06/19 1,998 2,075 1,994 2,040 220,800
2023/06/16 1,975 1,985 1,915 1,958 191,300
2023/06/15 1,898 1,967 1,890 1,938 117,300
2023/06/14 1,924 1,927 1,888 1,897 147,000
2023/06/13 1,925 1,928 1,885 1,895 119,200
2023/06/12 1,875 1,901 1,852 1,901 128,400
2023/06/09 1,833 1,863 1,821 1,850 140,000
2023/06/08 1,890 1,902 1,804 1,814 143,900
2023/06/07 1,887 1,890 1,843 1,862 189,600
2023/06/06 1,880 1,925 1,874 1,876 144,100
2023/06/05 1,909 1,910 1,858 1,895 175,600
2023/06/02 1,815 1,877 1,814 1,845 297,300
2023/06/01 1,736 1,778 1,733 1,777 103,900
2023/05/31 1,771 1,785 1,735 1,742 133,000
2023/05/30 1,785 1,817 1,750 1,806 111,500
2023/05/29 1,840 1,850 1,761 1,764 167,300
2023/05/26 1,761 1,823 1,759 1,803 165,900
2023/05/25 1,711 1,764 1,703 1,750 160,100
2023/05/24 1,685 1,729 1,678 1,693 118,200
2023/05/23 1,728 1,736 1,668 1,699 159,400
2023/05/22 1,657 1,732 1,642 1,722 188,600
2023/05/19 1,645 1,657 1,600 1,657 152,300
2023/05/18 1,630 1,686 1,625 1,635 233,500
2023/05/17 1,638 1,642 1,590 1,618 241,700
2023/05/16 1,668 1,689 1,604 1,627 628,900
2023/05/15 1,618 1,618 1,564 1,618 500,400
2023/05/12 1,299 1,320 1,297 1,318 53,600
2023/05/11 1,303 1,303 1,290 1,292 22,600
2023/05/10 1,308 1,312 1,291 1,298 33,800
2023/05/09 1,312 1,316 1,302 1,314 25,900
2023/05/08 1,295 1,314 1,290 1,308 49,200
2023/05/02 1,297 1,299 1,287 1,294 30,400
2023/05/01 1,296 1,312 1,296 1,307 54,100
2023/04/28 1,285 1,289 1,267 1,285 29,600
2023/04/27 1,260 1,272 1,258 1,272 23,500
2023/04/26 1,282 1,282 1,261 1,268 70,900
2023/04/25 1,283 1,304 1,283 1,292 45,900
2023/04/24 1,293 1,293 1,279 1,285 20,500
2023/04/21 1,282 1,295 1,278 1,284 22,900
2023/04/20 1,283 1,298 1,282 1,289 23,100
2023/04/19 1,297 1,298 1,274 1,287 42,700
2023/04/18 1,280 1,306 1,279 1,298 39,200
2023/04/17 1,300 1,302 1,277 1,278 65,400
2023/04/14 1,284 1,294 1,282 1,288 32,100
2023/04/13 1,285 1,285 1,272 1,284 24,600
2023/04/12 1,270 1,282 1,269 1,276 24,900
2023/04/11 1,254 1,269 1,251 1,268 30,200
2023/04/10 1,258 1,264 1,238 1,244 24,300
2023/04/07 1,249 1,266 1,238 1,246 35,100
2023/04/06 1,263 1,263 1,241 1,249 55,400
2023/04/05 1,316 1,316 1,273 1,283 75,200
2023/04/04 1,334 1,337 1,320 1,327 55,000
2023/04/03 1,327 1,333 1,318 1,328 53,200
2023/03/31 1,320 1,330 1,310 1,318 52,000
2023/03/30 1,306 1,320 1,297 1,320 65,100
2023/03/29 1,284 1,296 1,276 1,296 68,700
2023/03/28 1,290 1,290 1,263 1,281 85,800
2023/03/27 1,277 1,295 1,257 1,288 110,800
2023/03/24 1,232 1,248 1,223 1,247 35,000
2023/03/23 1,220 1,229 1,204 1,225 42,100
2023/03/22 1,214 1,235 1,214 1,233 43,200
2023/03/20 1,204 1,204 1,171 1,188 51,400
2023/03/17 1,200 1,208 1,190 1,207 33,300
2023/03/16 1,176 1,185 1,171 1,185 37,600
2023/03/15 1,198 1,219 1,197 1,206 37,300
2023/03/14 1,200 1,200 1,168 1,182 57,000
2023/03/13 1,246 1,248 1,211 1,220 65,600
2023/03/10 1,271 1,282 1,260 1,265 53,100
2023/03/09 1,285 1,294 1,275 1,282 43,700
2023/03/08 1,254 1,285 1,251 1,284 47,000
2023/03/07 1,260 1,273 1,258 1,263 40,300
2023/03/06 1,242 1,258 1,239 1,257 64,300
2023/03/03 1,235 1,243 1,230 1,235 35,300
2023/03/02 1,248 1,254 1,230 1,231 35,200
2023/03/01 1,219 1,248 1,216 1,246 48,400
2023/02/28 1,230 1,234 1,215 1,222 36,400
2023/02/27 1,200 1,228 1,200 1,228 40,700
2023/02/24 1,200 1,212 1,200 1,208 28,000
2023/02/22 1,185 1,195 1,178 1,189 32,100
2023/02/21 1,210 1,216 1,197 1,197 27,200
2023/02/20 1,204 1,212 1,190 1,207 42,000
2023/02/17 1,200 1,201 1,178 1,184 80,700
2023/02/16 1,171 1,218 1,170 1,218 89,500
2023/02/15 1,183 1,218 1,158 1,164 119,200
2023/02/14 1,150 1,171 1,150 1,169 65,400
2023/02/13 1,144 1,145 1,133 1,142 30,200
2023/02/10 1,145 1,155 1,140 1,143 28,400
2023/02/09 1,142 1,153 1,139 1,152 22,400
2023/02/08 1,143 1,149 1,140 1,149 18,800
2023/02/07 1,148 1,151 1,138 1,144 13,800
2023/02/06 1,154 1,154 1,138 1,143 25,900
2023/02/03 1,131 1,148 1,131 1,146 25,300
2023/02/02 1,143 1,151 1,126 1,131 26,300
2023/02/01 1,143 1,153 1,143 1,145 17,100
2023/01/31 1,143 1,156 1,142 1,143 31,500
2023/01/30 1,150 1,153 1,143 1,143 31,400
2023/01/27 1,136 1,144 1,136 1,142 15,600
2023/01/26 1,149 1,153 1,133 1,134 22,500
2023/01/25 1,131 1,146 1,130 1,146 23,800
2023/01/24 1,140 1,149 1,139 1,142 36,600
2023/01/23 1,127 1,138 1,125 1,133 29,600
2023/01/20 1,101 1,114 1,097 1,113 26,800
2023/01/19 1,113 1,116 1,101 1,101 20,200
2023/01/18 1,108 1,123 1,105 1,113 38,700
2023/01/17 1,097 1,112 1,097 1,106 23,300
2023/01/16 1,108 1,110 1,095 1,095 28,200
2023/01/13 1,095 1,116 1,093 1,107 38,300
2023/01/12 1,095 1,104 1,093 1,095 35,300
2023/01/11 1,075 1,100 1,075 1,096 32,200
2023/01/10 1,085 1,086 1,072 1,072 25,500
2023/01/06 1,080 1,098 1,067 1,080 22,300
2023/01/05 1,081 1,096 1,077 1,083 43,900
2023/01/04 1,115 1,117 1,097 1,097 27,800

このページの先頭へ