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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,331 | 2,338 | 2,274 | 2,309 | 206,800 |
| 2025/04/08 | 2,367 | 2,400 | 2,346 | 2,381 | 243,100 |
| 2025/04/07 | 2,255 | 2,352 | 2,228 | 2,287 | 295,500 |
| 2025/04/04 | 2,518 | 2,559 | 2,460 | 2,496 | 397,400 |
| 2025/04/03 | 2,540 | 2,577 | 2,540 | 2,568 | 302,100 |
| 2025/04/02 | 2,656 | 2,656 | 2,624 | 2,630 | 164,900 |
| 2025/04/01 | 2,683 | 2,690 | 2,651 | 2,651 | 169,300 |
| 2025/03/31 | 2,702 | 2,703 | 2,654 | 2,654 | 248,700 |
| 2025/03/28 | 2,767 | 2,768 | 2,725 | 2,734 | 230,400 |
| 2025/03/27 | 2,800 | 2,812 | 2,776 | 2,812 | 354,100 |
| 2025/03/26 | 2,810 | 2,824 | 2,787 | 2,818 | 243,000 |
| 2025/03/25 | 2,799 | 2,807 | 2,786 | 2,807 | 198,000 |
| 2025/03/24 | 2,820 | 2,824 | 2,776 | 2,794 | 182,600 |
| 2025/03/21 | 2,802 | 2,836 | 2,801 | 2,823 | 431,000 |
| 2025/03/19 | 2,785 | 2,815 | 2,750 | 2,799 | 338,800 |
| 2025/03/18 | 2,770 | 2,789 | 2,749 | 2,771 | 561,500 |
| 2025/03/17 | 2,765 | 2,785 | 2,756 | 2,772 | 170,500 |
| 2025/03/14 | 2,720 | 2,758 | 2,720 | 2,753 | 202,500 |
| 2025/03/13 | 2,749 | 2,757 | 2,727 | 2,731 | 184,100 |
| 2025/03/12 | 2,712 | 2,760 | 2,711 | 2,746 | 236,100 |
| 2025/03/11 | 2,733 | 2,738 | 2,702 | 2,724 | 226,600 |
| 2025/03/10 | 2,786 | 2,794 | 2,761 | 2,761 | 149,000 |
| 2025/03/07 | 2,735 | 2,786 | 2,730 | 2,784 | 246,100 |
| 2025/03/06 | 2,782 | 2,804 | 2,774 | 2,781 | 164,300 |
| 2025/03/05 | 2,774 | 2,782 | 2,755 | 2,774 | 184,900 |
| 2025/03/04 | 2,770 | 2,780 | 2,733 | 2,760 | 164,400 |
| 2025/03/03 | 2,775 | 2,787 | 2,757 | 2,770 | 177,300 |
| 2025/02/28 | 2,754 | 2,761 | 2,735 | 2,749 | 365,600 |
| 2025/02/27 | 2,757 | 2,763 | 2,742 | 2,758 | 146,400 |
| 2025/02/26 | 2,751 | 2,757 | 2,710 | 2,748 | 178,000 |
| 2025/02/25 | 2,735 | 2,776 | 2,726 | 2,767 | 278,200 |
| 2025/02/21 | 2,731 | 2,763 | 2,726 | 2,741 | 222,600 |
| 2025/02/20 | 2,745 | 2,753 | 2,716 | 2,731 | 271,600 |
| 2025/02/19 | 2,758 | 2,781 | 2,743 | 2,749 | 205,100 |
| 2025/02/18 | 2,766 | 2,779 | 2,750 | 2,759 | 139,800 |
| 2025/02/17 | 2,793 | 2,809 | 2,773 | 2,773 | 116,500 |
| 2025/02/14 | 2,820 | 2,820 | 2,794 | 2,799 | 143,700 |
| 2025/02/13 | 2,828 | 2,828 | 2,804 | 2,823 | 174,200 |
| 2025/02/12 | 2,832 | 2,847 | 2,791 | 2,812 | 253,700 |
| 2025/02/10 | 2,790 | 2,807 | 2,761 | 2,800 | 282,300 |
| 2025/02/07 | 2,876 | 2,876 | 2,783 | 2,794 | 847,600 |
| 2025/02/06 | 2,921 | 2,946 | 2,902 | 2,921 | 274,900 |
| 2025/02/05 | 2,865 | 2,887 | 2,865 | 2,887 | 217,200 |
| 2025/02/04 | 2,899 | 2,909 | 2,856 | 2,861 | 215,100 |
| 2025/02/03 | 2,915 | 2,917 | 2,862 | 2,879 | 328,100 |
| 2025/01/31 | 2,940 | 2,940 | 2,915 | 2,921 | 221,000 |
| 2025/01/30 | 2,939 | 2,944 | 2,921 | 2,939 | 152,700 |
| 2025/01/29 | 2,912 | 2,945 | 2,912 | 2,939 | 152,200 |
| 2025/01/28 | 2,930 | 2,944 | 2,908 | 2,909 | 208,900 |
| 2025/01/27 | 2,972 | 2,996 | 2,952 | 2,964 | 285,900 |
| 2025/01/24 | 2,969 | 2,969 | 2,927 | 2,927 | 341,700 |
| 2025/01/23 | 2,920 | 2,950 | 2,908 | 2,947 | 321,000 |
| 2025/01/22 | 2,928 | 2,944 | 2,920 | 2,933 | 318,800 |
| 2025/01/21 | 2,929 | 2,936 | 2,905 | 2,925 | 298,500 |
| 2025/01/20 | 2,900 | 2,930 | 2,898 | 2,911 | 383,700 |
| 2025/01/17 | 2,865 | 2,905 | 2,849 | 2,891 | 515,200 |
| 2025/01/16 | 2,930 | 2,940 | 2,896 | 2,900 | 203,900 |
| 2025/01/15 | 2,924 | 2,945 | 2,909 | 2,916 | 207,600 |
| 2025/01/14 | 2,994 | 3,004 | 2,910 | 2,924 | 225,400 |
| 2025/01/10 | 3,000 | 3,032 | 2,996 | 2,996 | 256,100 |
| 2025/01/09 | 3,095 | 3,095 | 3,014 | 3,014 | 242,100 |
| 2025/01/08 | 3,103 | 3,126 | 3,098 | 3,110 | 340,100 |
| 2025/01/07 | 3,150 | 3,155 | 3,097 | 3,135 | 282,200 |
| 2025/01/06 | 3,251 | 3,251 | 3,159 | 3,162 | 215,100 |
| 2024/12/30 | 3,238 | 3,268 | 3,221 | 3,225 | 541,100 |
| 2024/12/27 | 3,245 | 3,262 | 3,229 | 3,239 | 410,400 |
| 2024/12/26 | 3,172 | 3,227 | 3,172 | 3,218 | 293,900 |
| 2024/12/25 | 3,193 | 3,193 | 3,151 | 3,182 | 219,800 |
| 2024/12/24 | 3,160 | 3,193 | 3,147 | 3,180 | 140,000 |
| 2024/12/23 | 3,152 | 3,180 | 3,150 | 3,158 | 158,000 |
| 2024/12/20 | 3,148 | 3,158 | 3,110 | 3,151 | 540,500 |
| 2024/12/19 | 3,120 | 3,171 | 3,102 | 3,150 | 143,300 |
| 2024/12/18 | 3,156 | 3,166 | 3,128 | 3,153 | 157,300 |
| 2024/12/17 | 3,188 | 3,199 | 3,156 | 3,156 | 138,600 |
| 2024/12/16 | 3,132 | 3,195 | 3,132 | 3,171 | 198,100 |
| 2024/12/13 | 3,097 | 3,128 | 3,088 | 3,128 | 171,800 |
| 2024/12/12 | 3,139 | 3,155 | 3,125 | 3,129 | 136,700 |
| 2024/12/11 | 3,115 | 3,151 | 3,097 | 3,111 | 174,000 |
| 2024/12/10 | 3,181 | 3,181 | 3,103 | 3,119 | 247,200 |
| 2024/12/09 | 3,097 | 3,143 | 3,097 | 3,111 | 180,600 |
| 2024/12/06 | 3,098 | 3,101 | 3,047 | 3,074 | 132,700 |
| 2024/12/05 | 3,076 | 3,109 | 3,072 | 3,093 | 174,200 |
| 2024/12/04 | 3,087 | 3,100 | 3,051 | 3,057 | 203,900 |
| 2024/12/03 | 3,092 | 3,130 | 3,074 | 3,088 | 189,600 |
| 2024/12/02 | 3,064 | 3,089 | 3,047 | 3,083 | 167,400 |
| 2024/11/29 | 3,059 | 3,074 | 3,044 | 3,055 | 126,500 |
| 2024/11/28 | 3,082 | 3,089 | 3,054 | 3,072 | 127,600 |
| 2024/11/27 | 3,135 | 3,148 | 3,054 | 3,089 | 177,400 |
| 2024/11/26 | 3,164 | 3,186 | 3,121 | 3,150 | 140,500 |
| 2024/11/25 | 3,216 | 3,221 | 3,140 | 3,165 | 314,200 |
| 2024/11/22 | 3,186 | 3,204 | 3,168 | 3,187 | 103,800 |
| 2024/11/21 | 3,191 | 3,192 | 3,158 | 3,162 | 101,400 |
| 2024/11/20 | 3,210 | 3,223 | 3,168 | 3,185 | 93,000 |
| 2024/11/19 | 3,189 | 3,231 | 3,187 | 3,203 | 150,700 |
| 2024/11/18 | 3,216 | 3,237 | 3,183 | 3,189 | 179,500 |
| 2024/11/15 | 3,290 | 3,315 | 3,221 | 3,221 | 240,100 |
| 2024/11/14 | 3,344 | 3,363 | 3,257 | 3,257 | 221,500 |
| 2024/11/13 | 3,339 | 3,358 | 3,316 | 3,344 | 257,700 |
| 2024/11/12 | 3,319 | 3,362 | 3,309 | 3,352 | 166,600 |
| 2024/11/11 | 3,282 | 3,318 | 3,275 | 3,309 | 129,600 |
| 2024/11/08 | 3,315 | 3,359 | 3,296 | 3,305 | 293,200 |
| 2024/11/07 | 3,343 | 3,372 | 3,282 | 3,312 | 545,100 |
| 2024/11/06 | 3,269 | 3,325 | 3,232 | 3,273 | 243,600 |
| 2024/11/05 | 3,189 | 3,269 | 3,165 | 3,269 | 236,900 |
| 2024/11/01 | 3,150 | 3,196 | 3,150 | 3,164 | 183,500 |
| 2024/10/31 | 3,170 | 3,198 | 3,146 | 3,190 | 229,500 |
| 2024/10/30 | 3,159 | 3,169 | 3,127 | 3,150 | 352,800 |
| 2024/10/29 | 3,109 | 3,133 | 3,099 | 3,133 | 138,500 |
| 2024/10/28 | 3,080 | 3,121 | 3,064 | 3,102 | 149,700 |
| 2024/10/25 | 3,108 | 3,124 | 3,086 | 3,093 | 211,100 |
| 2024/10/24 | 3,080 | 3,110 | 3,060 | 3,100 | 204,100 |
| 2024/10/23 | 3,120 | 3,150 | 3,104 | 3,109 | 111,500 |
| 2024/10/22 | 3,150 | 3,160 | 3,107 | 3,127 | 213,400 |
| 2024/10/21 | 3,187 | 3,189 | 3,144 | 3,167 | 225,500 |
| 2024/10/18 | 3,199 | 3,216 | 3,181 | 3,187 | 162,800 |
| 2024/10/17 | 3,182 | 3,185 | 3,161 | 3,162 | 149,700 |
| 2024/10/16 | 3,193 | 3,225 | 3,161 | 3,177 | 241,300 |
| 2024/10/15 | 3,214 | 3,249 | 3,195 | 3,230 | 261,400 |
| 2024/10/11 | 3,202 | 3,213 | 3,179 | 3,182 | 155,000 |
| 2024/10/10 | 3,254 | 3,254 | 3,196 | 3,211 | 191,600 |
| 2024/10/09 | 3,290 | 3,311 | 3,242 | 3,254 | 131,500 |
| 2024/10/08 | 3,256 | 3,290 | 3,255 | 3,276 | 115,400 |
| 2024/10/07 | 3,302 | 3,317 | 3,271 | 3,292 | 178,800 |
| 2024/10/04 | 3,238 | 3,262 | 3,232 | 3,242 | 163,600 |
| 2024/10/03 | 3,299 | 3,299 | 3,205 | 3,218 | 169,700 |
| 2024/10/02 | 3,232 | 3,285 | 3,211 | 3,229 | 161,800 |
| 2024/10/01 | 3,201 | 3,268 | 3,201 | 3,265 | 156,900 |
| 2024/09/30 | 3,152 | 3,245 | 3,142 | 3,201 | 200,600 |
| 2024/09/27 | 3,300 | 3,335 | 3,284 | 3,317 | 261,400 |
| 2024/09/26 | 3,268 | 3,321 | 3,255 | 3,321 | 316,500 |
| 2024/09/25 | 3,236 | 3,249 | 3,204 | 3,229 | 211,400 |
| 2024/09/24 | 3,256 | 3,270 | 3,229 | 3,255 | 250,300 |
| 2024/09/20 | 3,225 | 3,249 | 3,202 | 3,214 | 285,400 |
| 2024/09/19 | 3,200 | 3,215 | 3,167 | 3,193 | 176,600 |
| 2024/09/18 | 3,160 | 3,180 | 3,120 | 3,154 | 173,500 |
| 2024/09/17 | 3,150 | 3,164 | 3,088 | 3,141 | 201,000 |
| 2024/09/13 | 3,148 | 3,159 | 3,090 | 3,135 | 313,200 |
| 2024/09/12 | 3,113 | 3,182 | 3,104 | 3,169 | 307,900 |
| 2024/09/11 | 3,113 | 3,120 | 3,033 | 3,050 | 194,800 |
| 2024/09/10 | 3,115 | 3,146 | 3,107 | 3,127 | 169,200 |
| 2024/09/09 | 3,035 | 3,127 | 3,031 | 3,115 | 203,200 |
| 2024/09/06 | 3,120 | 3,137 | 3,085 | 3,100 | 124,700 |
| 2024/09/05 | 3,124 | 3,168 | 3,108 | 3,125 | 176,300 |
| 2024/09/04 | 3,127 | 3,181 | 3,126 | 3,160 | 240,500 |
| 2024/09/03 | 3,188 | 3,225 | 3,187 | 3,197 | 141,400 |
| 2024/09/02 | 3,200 | 3,202 | 3,153 | 3,165 | 139,900 |
| 2024/08/30 | 3,150 | 3,203 | 3,142 | 3,189 | 278,100 |
| 2024/08/29 | 3,148 | 3,160 | 3,116 | 3,137 | 119,400 |
| 2024/08/28 | 3,129 | 3,148 | 3,101 | 3,148 | 96,700 |
| 2024/08/27 | 3,144 | 3,146 | 3,115 | 3,131 | 181,900 |
| 2024/08/26 | 3,158 | 3,175 | 3,090 | 3,123 | 142,200 |
| 2024/08/23 | 3,156 | 3,174 | 3,141 | 3,158 | 144,200 |
| 2024/08/22 | 3,163 | 3,181 | 3,122 | 3,152 | 212,100 |
| 2024/08/21 | 3,134 | 3,176 | 3,131 | 3,173 | 162,000 |
| 2024/08/20 | 3,170 | 3,180 | 3,141 | 3,161 | 160,000 |
| 2024/08/19 | 3,156 | 3,174 | 3,135 | 3,141 | 166,400 |