長瀬産業(8012)の株価時系列情報
長瀬産業(8012)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 4,092 | 4,133 | 4,057 | 4,133 | 214,600 |
| 2026/02/02 | 4,072 | 4,119 | 4,013 | 4,029 | 240,500 |
| 2026/01/30 | 4,035 | 4,045 | 3,965 | 4,011 | 201,300 |
| 2026/01/29 | 3,995 | 4,029 | 3,950 | 4,021 | 178,300 |
| 2026/01/28 | 4,000 | 4,026 | 3,993 | 3,993 | 170,100 |
| 2026/01/27 | 4,000 | 4,088 | 3,978 | 4,063 | 252,900 |
| 2026/01/26 | 4,055 | 4,118 | 4,032 | 4,047 | 210,800 |
| 2026/01/23 | 4,149 | 4,149 | 4,109 | 4,125 | 200,600 |
| 2026/01/22 | 4,083 | 4,140 | 4,075 | 4,133 | 256,400 |
| 2026/01/21 | 4,053 | 4,077 | 4,024 | 4,058 | 283,200 |
| 2026/01/20 | 4,182 | 4,182 | 4,110 | 4,123 | 216,000 |
| 2026/01/19 | 4,275 | 4,278 | 4,108 | 4,169 | 251,000 |
| 2026/01/16 | 4,205 | 4,303 | 4,205 | 4,281 | 252,700 |
| 2026/01/15 | 4,155 | 4,221 | 4,155 | 4,204 | 234,100 |
| 2026/01/14 | 4,145 | 4,195 | 4,135 | 4,185 | 247,100 |
| 2026/01/13 | 4,145 | 4,180 | 4,095 | 4,136 | 271,500 |
| 2026/01/09 | 4,032 | 4,066 | 3,979 | 4,025 | 290,800 |
| 2026/01/08 | 4,025 | 4,073 | 4,004 | 4,032 | 212,800 |
| 2026/01/07 | 3,950 | 4,062 | 3,945 | 4,038 | 295,000 |
| 2026/01/06 | 3,918 | 3,980 | 3,918 | 3,961 | 204,300 |
| 2026/01/05 | 3,825 | 3,917 | 3,825 | 3,910 | 250,900 |
| 2025/12/30 | 3,820 | 3,832 | 3,804 | 3,804 | 126,200 |
| 2025/12/29 | 3,816 | 3,837 | 3,805 | 3,837 | 131,600 |
| 2025/12/26 | 3,815 | 3,842 | 3,795 | 3,805 | 126,200 |
| 2025/12/25 | 3,839 | 3,839 | 3,788 | 3,811 | 201,400 |
| 2025/12/24 | 3,859 | 3,869 | 3,770 | 3,785 | 239,400 |
| 2025/12/23 | 3,830 | 3,867 | 3,830 | 3,865 | 133,100 |
| 2025/12/22 | 3,830 | 3,854 | 3,818 | 3,823 | 154,600 |
| 2025/12/19 | 3,772 | 3,815 | 3,772 | 3,801 | 255,300 |
| 2025/12/18 | 3,765 | 3,795 | 3,755 | 3,772 | 133,200 |
| 2025/12/17 | 3,762 | 3,786 | 3,735 | 3,761 | 172,800 |
| 2025/12/16 | 3,815 | 3,818 | 3,756 | 3,762 | 197,100 |
| 2025/12/15 | 3,769 | 3,840 | 3,759 | 3,821 | 232,100 |
| 2025/12/12 | 3,732 | 3,769 | 3,727 | 3,769 | 211,500 |
| 2025/12/11 | 3,764 | 3,770 | 3,681 | 3,692 | 167,100 |
| 2025/12/10 | 3,766 | 3,766 | 3,700 | 3,763 | 288,000 |
| 2025/12/09 | 3,688 | 3,700 | 3,655 | 3,696 | 188,200 |
| 2025/12/08 | 3,627 | 3,687 | 3,622 | 3,672 | 211,700 |
| 2025/12/05 | 3,591 | 3,629 | 3,583 | 3,594 | 212,000 |
| 2025/12/04 | 3,620 | 3,661 | 3,615 | 3,642 | 151,300 |
| 2025/12/03 | 3,650 | 3,654 | 3,615 | 3,628 | 174,100 |
| 2025/12/02 | 3,637 | 3,652 | 3,611 | 3,649 | 169,800 |
| 2025/12/01 | 3,670 | 3,671 | 3,595 | 3,595 | 201,200 |
| 2025/11/28 | 3,612 | 3,677 | 3,608 | 3,671 | 132,000 |
| 2025/11/27 | 3,620 | 3,640 | 3,614 | 3,615 | 130,900 |
| 2025/11/26 | 3,550 | 3,604 | 3,535 | 3,592 | 189,800 |
| 2025/11/25 | 3,585 | 3,591 | 3,530 | 3,554 | 221,000 |
| 2025/11/21 | 3,496 | 3,550 | 3,484 | 3,524 | 209,100 |
| 2025/11/20 | 3,554 | 3,557 | 3,517 | 3,517 | 109,700 |
| 2025/11/19 | 3,517 | 3,522 | 3,466 | 3,470 | 160,200 |
| 2025/11/18 | 3,552 | 3,566 | 3,499 | 3,509 | 163,300 |
| 2025/11/17 | 3,591 | 3,608 | 3,559 | 3,576 | 164,100 |
| 2025/11/14 | 3,561 | 3,611 | 3,555 | 3,595 | 108,900 |
| 2025/11/13 | 3,599 | 3,628 | 3,596 | 3,608 | 134,900 |
| 2025/11/12 | 3,520 | 3,591 | 3,508 | 3,566 | 157,500 |
| 2025/11/11 | 3,545 | 3,553 | 3,505 | 3,508 | 135,700 |
| 2025/11/10 | 3,565 | 3,578 | 3,536 | 3,545 | 186,600 |
| 2025/11/07 | 3,500 | 3,584 | 3,481 | 3,555 | 333,000 |
| 2025/11/06 | 3,468 | 3,519 | 3,450 | 3,480 | 271,900 |
| 2025/11/05 | 3,406 | 3,434 | 3,330 | 3,434 | 192,400 |
| 2025/11/04 | 3,440 | 3,456 | 3,380 | 3,430 | 283,800 |
| 2025/10/31 | 3,399 | 3,400 | 3,348 | 3,371 | 182,800 |
| 2025/10/30 | 3,331 | 3,379 | 3,319 | 3,372 | 193,500 |
| 2025/10/29 | 3,345 | 3,348 | 3,315 | 3,331 | 151,700 |
| 2025/10/28 | 3,436 | 3,436 | 3,331 | 3,332 | 198,100 |
| 2025/10/27 | 3,460 | 3,475 | 3,430 | 3,466 | 200,000 |
| 2025/10/24 | 3,378 | 3,427 | 3,374 | 3,401 | 225,100 |
| 2025/10/23 | 3,307 | 3,374 | 3,307 | 3,372 | 128,100 |
| 2025/10/22 | 3,295 | 3,332 | 3,292 | 3,324 | 170,400 |
| 2025/10/21 | 3,293 | 3,317 | 3,271 | 3,300 | 164,900 |
| 2025/10/20 | 3,260 | 3,281 | 3,230 | 3,271 | 123,400 |
| 2025/10/17 | 3,225 | 3,225 | 3,197 | 3,202 | 116,500 |
| 2025/10/16 | 3,254 | 3,267 | 3,222 | 3,228 | 132,600 |
| 2025/10/15 | 3,175 | 3,245 | 3,158 | 3,236 | 199,200 |
| 2025/10/14 | 3,131 | 3,184 | 3,108 | 3,138 | 172,900 |
| 2025/10/10 | 3,255 | 3,263 | 3,183 | 3,183 | 195,700 |
| 2025/10/09 | 3,247 | 3,299 | 3,237 | 3,298 | 239,100 |
| 2025/10/08 | 3,223 | 3,247 | 3,214 | 3,218 | 128,100 |
| 2025/10/07 | 3,192 | 3,232 | 3,192 | 3,217 | 125,700 |
| 2025/10/06 | 3,230 | 3,246 | 3,192 | 3,192 | 199,300 |
| 2025/10/03 | 3,150 | 3,175 | 3,143 | 3,160 | 142,300 |
| 2025/10/02 | 3,177 | 3,194 | 3,139 | 3,152 | 181,600 |
| 2025/10/01 | 3,184 | 3,192 | 3,156 | 3,184 | 174,100 |
| 2025/09/30 | 3,200 | 3,219 | 3,187 | 3,202 | 182,500 |
| 2025/09/29 | 3,261 | 3,261 | 3,216 | 3,225 | 180,600 |
| 2025/09/26 | 3,290 | 3,320 | 3,284 | 3,306 | 232,200 |
| 2025/09/25 | 3,292 | 3,299 | 3,278 | 3,290 | 230,000 |
| 2025/09/24 | 3,283 | 3,292 | 3,261 | 3,278 | 176,000 |
| 2025/09/22 | 3,270 | 3,303 | 3,270 | 3,289 | 156,600 |
| 2025/09/19 | 3,302 | 3,325 | 3,269 | 3,279 | 493,800 |
| 2025/09/18 | 3,297 | 3,314 | 3,284 | 3,299 | 206,500 |
| 2025/09/17 | 3,326 | 3,331 | 3,287 | 3,297 | 187,900 |
| 2025/09/16 | 3,330 | 3,360 | 3,327 | 3,347 | 224,600 |
| 2025/09/12 | 3,354 | 3,366 | 3,326 | 3,326 | 304,800 |
| 2025/09/11 | 3,309 | 3,350 | 3,305 | 3,342 | 302,800 |
| 2025/09/10 | 3,283 | 3,285 | 3,246 | 3,257 | 208,400 |
| 2025/09/09 | 3,350 | 3,355 | 3,279 | 3,292 | 262,200 |
| 2025/09/08 | 3,331 | 3,340 | 3,313 | 3,329 | 195,500 |
| 2025/09/05 | 3,292 | 3,320 | 3,279 | 3,313 | 218,500 |
| 2025/09/04 | 3,257 | 3,292 | 3,240 | 3,280 | 220,700 |
| 2025/09/03 | 3,233 | 3,265 | 3,233 | 3,249 | 267,700 |
| 2025/09/02 | 3,200 | 3,242 | 3,197 | 3,233 | 208,400 |
| 2025/09/01 | 3,160 | 3,204 | 3,158 | 3,196 | 183,600 |
| 2025/08/29 | 3,172 | 3,191 | 3,159 | 3,172 | 126,300 |
| 2025/08/28 | 3,141 | 3,180 | 3,137 | 3,180 | 154,600 |
| 2025/08/27 | 3,140 | 3,155 | 3,133 | 3,141 | 196,500 |
| 2025/08/26 | 3,123 | 3,145 | 3,102 | 3,145 | 252,500 |
| 2025/08/25 | 3,122 | 3,132 | 3,103 | 3,120 | 159,500 |
| 2025/08/22 | 3,093 | 3,109 | 3,081 | 3,108 | 116,400 |
| 2025/08/21 | 3,105 | 3,105 | 3,076 | 3,093 | 156,900 |
| 2025/08/20 | 3,103 | 3,144 | 3,103 | 3,116 | 281,900 |
| 2025/08/19 | 3,070 | 3,109 | 3,063 | 3,103 | 214,000 |
| 2025/08/18 | 3,031 | 3,064 | 3,021 | 3,063 | 262,900 |
| 2025/08/15 | 3,015 | 3,037 | 2,996 | 3,037 | 199,200 |
| 2025/08/14 | 3,040 | 3,059 | 3,005 | 3,017 | 212,500 |
| 2025/08/13 | 3,053 | 3,078 | 3,036 | 3,060 | 223,700 |
| 2025/08/12 | 3,073 | 3,091 | 3,053 | 3,053 | 185,100 |
| 2025/08/08 | 3,041 | 3,084 | 3,035 | 3,073 | 161,900 |
| 2025/08/07 | 3,038 | 3,050 | 3,003 | 3,041 | 158,400 |
| 2025/08/06 | 3,054 | 3,079 | 3,008 | 3,047 | 505,000 |
| 2025/08/05 | 3,000 | 3,013 | 2,977 | 2,981 | 212,000 |
| 2025/08/04 | 2,945 | 2,993 | 2,930 | 2,981 | 196,500 |
| 2025/08/01 | 2,984 | 3,020 | 2,973 | 3,003 | 194,200 |
| 2025/07/31 | 2,978 | 2,990 | 2,965 | 2,981 | 182,400 |
| 2025/07/30 | 2,931 | 3,011 | 2,926 | 2,962 | 451,000 |
| 2025/07/29 | 2,946 | 2,962 | 2,923 | 2,931 | 212,300 |
| 2025/07/28 | 2,939 | 2,969 | 2,928 | 2,965 | 243,000 |
| 2025/07/25 | 2,953 | 2,961 | 2,927 | 2,949 | 343,700 |
| 2025/07/24 | 2,930 | 2,954 | 2,914 | 2,954 | 259,500 |
| 2025/07/23 | 2,882 | 2,944 | 2,870 | 2,914 | 400,300 |
| 2025/07/22 | 2,858 | 2,879 | 2,849 | 2,851 | 126,200 |
| 2025/07/18 | 2,871 | 2,874 | 2,855 | 2,863 | 196,200 |
| 2025/07/17 | 2,851 | 2,870 | 2,843 | 2,870 | 161,600 |
| 2025/07/16 | 2,860 | 2,871 | 2,845 | 2,855 | 158,800 |
| 2025/07/15 | 2,850 | 2,855 | 2,834 | 2,853 | 173,300 |
| 2025/07/14 | 2,823 | 2,859 | 2,822 | 2,850 | 175,800 |
| 2025/07/11 | 2,828 | 2,848 | 2,823 | 2,823 | 176,000 |
| 2025/07/10 | 2,809 | 2,813 | 2,785 | 2,802 | 236,200 |
| 2025/07/09 | 2,789 | 2,837 | 2,787 | 2,809 | 246,800 |
| 2025/07/08 | 2,753 | 2,784 | 2,741 | 2,783 | 231,300 |
| 2025/07/07 | 2,782 | 2,782 | 2,755 | 2,763 | 193,500 |
| 2025/07/04 | 2,782 | 2,793 | 2,771 | 2,782 | 132,800 |
| 2025/07/03 | 2,773 | 2,779 | 2,754 | 2,779 | 184,000 |
| 2025/07/02 | 2,745 | 2,774 | 2,738 | 2,774 | 167,800 |
| 2025/07/01 | 2,759 | 2,774 | 2,739 | 2,755 | 194,000 |
| 2025/06/30 | 2,795 | 2,803 | 2,776 | 2,780 | 461,100 |
| 2025/06/27 | 2,711 | 2,766 | 2,706 | 2,766 | 566,400 |
| 2025/06/26 | 2,694 | 2,708 | 2,681 | 2,701 | 184,900 |
| 2025/06/25 | 2,692 | 2,706 | 2,674 | 2,692 | 267,100 |
| 2025/06/24 | 2,731 | 2,736 | 2,674 | 2,691 | 189,700 |
| 2025/06/23 | 2,717 | 2,724 | 2,694 | 2,705 | 356,500 |
| 2025/06/20 | 2,716 | 2,751 | 2,714 | 2,732 | 535,300 |
| 2025/06/19 | 2,749 | 2,756 | 2,700 | 2,726 | 253,600 |
| 2025/06/18 | 2,727 | 2,756 | 2,721 | 2,749 | 287,400 |
| 2025/06/17 | 2,714 | 2,738 | 2,714 | 2,729 | 262,100 |
| 2025/06/16 | 2,724 | 2,728 | 2,702 | 2,714 | 293,400 |
| 2025/06/13 | 2,703 | 2,730 | 2,685 | 2,707 | 313,600 |
| 2025/06/12 | 2,705 | 2,717 | 2,687 | 2,703 | 233,800 |
| 2025/06/11 | 2,691 | 2,715 | 2,679 | 2,705 | 263,100 |
| 2025/06/10 | 2,691 | 2,706 | 2,670 | 2,675 | 288,900 |
| 2025/06/09 | 2,733 | 2,733 | 2,687 | 2,690 | 220,100 |
| 2025/06/06 | 2,729 | 2,735 | 2,710 | 2,716 | 231,200 |
| 2025/06/05 | 2,729 | 2,729 | 2,702 | 2,716 | 197,900 |
| 2025/06/04 | 2,737 | 2,754 | 2,723 | 2,736 | 217,300 |
| 2025/06/03 | 2,749 | 2,749 | 2,717 | 2,737 | 216,600 |
| 2025/06/02 | 2,737 | 2,748 | 2,726 | 2,743 | 174,800 |
| 2025/05/30 | 2,744 | 2,756 | 2,727 | 2,746 | 297,900 |
| 2025/05/29 | 2,750 | 2,773 | 2,750 | 2,765 | 201,700 |
| 2025/05/28 | 2,770 | 2,776 | 2,746 | 2,750 | 216,400 |
| 2025/05/27 | 2,755 | 2,766 | 2,738 | 2,751 | 150,100 |
| 2025/05/26 | 2,730 | 2,745 | 2,721 | 2,745 | 251,200 |
| 2025/05/23 | 2,702 | 2,731 | 2,690 | 2,715 | 257,900 |
| 2025/05/22 | 2,690 | 2,710 | 2,683 | 2,702 | 221,900 |
| 2025/05/21 | 2,711 | 2,719 | 2,700 | 2,711 | 204,600 |
| 2025/05/20 | 2,755 | 2,762 | 2,704 | 2,711 | 355,300 |
| 2025/05/19 | 2,672 | 2,772 | 2,669 | 2,770 | 415,800 |
| 2025/05/16 | 2,673 | 2,680 | 2,612 | 2,672 | 309,900 |
| 2025/05/15 | 2,646 | 2,675 | 2,632 | 2,668 | 240,300 |
| 2025/05/14 | 2,672 | 2,694 | 2,644 | 2,675 | 268,800 |
| 2025/05/13 | 2,682 | 2,694 | 2,652 | 2,673 | 329,500 |
| 2025/05/12 | 2,667 | 2,675 | 2,603 | 2,654 | 339,900 |
| 2025/05/09 | 2,640 | 2,671 | 2,596 | 2,658 | 805,300 |
| 2025/05/08 | 2,582 | 2,591 | 2,562 | 2,575 | 371,200 |
| 2025/05/07 | 2,540 | 2,562 | 2,522 | 2,556 | 323,900 |
| 2025/05/02 | 2,522 | 2,542 | 2,508 | 2,529 | 180,700 |
| 2025/05/01 | 2,524 | 2,532 | 2,502 | 2,513 | 164,200 |
| 2025/04/30 | 2,512 | 2,513 | 2,489 | 2,511 | 199,400 |
| 2025/04/28 | 2,505 | 2,514 | 2,484 | 2,489 | 123,400 |
| 2025/04/25 | 2,467 | 2,505 | 2,459 | 2,486 | 200,100 |
| 2025/04/24 | 2,431 | 2,505 | 2,422 | 2,452 | 305,600 |
| 2025/04/23 | 2,432 | 2,432 | 2,412 | 2,423 | 228,000 |
| 2025/04/22 | 2,366 | 2,385 | 2,363 | 2,385 | 105,200 |
| 2025/04/21 | 2,407 | 2,412 | 2,370 | 2,371 | 108,000 |
| 2025/04/18 | 2,405 | 2,430 | 2,401 | 2,427 | 97,600 |
| 2025/04/17 | 2,391 | 2,400 | 2,372 | 2,398 | 87,400 |
| 2025/04/16 | 2,390 | 2,401 | 2,368 | 2,392 | 125,800 |
| 2025/04/15 | 2,419 | 2,436 | 2,390 | 2,398 | 117,400 |
| 2025/04/14 | 2,385 | 2,411 | 2,373 | 2,396 | 156,100 |
| 2025/04/11 | 2,300 | 2,372 | 2,257 | 2,363 | 241,000 |
| 2025/04/10 | 2,449 | 2,454 | 2,388 | 2,438 | 221,100 |