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
2024/04/24 2,586 2,642 2,574 2,632 334,900
2024/04/23 2,600 2,600 2,558 2,577 208,100
2024/04/22 2,610 2,637 2,581 2,607 260,600
2024/04/19 2,605 2,616 2,540 2,572 231,100
2024/04/18 2,601 2,628 2,586 2,603 212,600
2024/04/17 2,649 2,658 2,585 2,590 223,300
2024/04/16 2,643 2,657 2,606 2,622 385,500
2024/04/15 2,638 2,670 2,620 2,663 191,200
2024/04/12 2,627 2,650 2,620 2,634 213,700
2024/04/11 2,609 2,623 2,600 2,615 238,200
2024/04/10 2,640 2,653 2,625 2,635 147,400
2024/04/09 2,636 2,657 2,617 2,646 287,200
2024/04/08 2,580 2,632 2,564 2,618 266,600
2024/04/05 2,543 2,569 2,530 2,569 265,300
2024/04/04 2,537 2,564 2,529 2,545 259,900
2024/04/03 2,511 2,553 2,493 2,526 241,300
2024/04/02 2,535 2,546 2,490 2,512 211,300
2024/04/01 2,560 2,573 2,530 2,543 164,800
2024/03/29 2,548 2,566 2,535 2,554 157,800
2024/03/28 2,556 2,572 2,525 2,538 294,100
2024/03/27 2,596 2,631 2,594 2,617 424,700
2024/03/26 2,624 2,625 2,580 2,580 295,700
2024/03/25 2,650 2,653 2,607 2,607 386,300
2024/03/22 2,676 2,676 2,633 2,650 263,200
2024/03/21 2,621 2,687 2,611 2,664 459,900
2024/03/19 2,574 2,610 2,574 2,593 311,100
2024/03/18 2,638 2,645 2,566 2,574 454,800
2024/03/15 2,460 2,606 2,460 2,598 701,600
2024/03/14 2,486 2,489 2,454 2,460 282,600
2024/03/13 2,500 2,505 2,472 2,484 314,600
2024/03/12 2,462 2,475 2,436 2,469 217,100
2024/03/11 2,464 2,482 2,454 2,475 246,000
2024/03/08 2,450 2,488 2,444 2,477 264,500
2024/03/07 2,496 2,503 2,469 2,476 250,400
2024/03/06 2,485 2,504 2,470 2,495 268,900
2024/03/05 2,477 2,489 2,461 2,479 209,300
2024/03/04 2,495 2,500 2,471 2,475 255,700
2024/03/01 2,500 2,516 2,488 2,498 216,300
2024/02/29 2,490 2,502 2,479 2,492 264,900
2024/02/28 2,498 2,506 2,473 2,497 264,700
2024/02/27 2,489 2,520 2,477 2,487 237,100
2024/02/26 2,510 2,525 2,491 2,495 193,200
2024/02/22 2,470 2,491 2,467 2,487 307,600
2024/02/21 2,454 2,475 2,449 2,465 192,500
2024/02/20 2,477 2,483 2,448 2,454 224,200
2024/02/19 2,485 2,494 2,451 2,466 270,900
2024/02/16 2,451 2,504 2,450 2,491 239,200
2024/02/15 2,450 2,456 2,411 2,434 196,000
2024/02/14 2,476 2,480 2,430 2,437 202,800
2024/02/13 2,420 2,498 2,417 2,492 436,000
2024/02/09 2,427 2,428 2,397 2,400 420,300
2024/02/08 2,406 2,446 2,395 2,437 400,000
2024/02/07 2,393 2,439 2,393 2,407 329,700
2024/02/06 2,400 2,429 2,394 2,400 299,200
2024/02/05 2,415 2,415 2,398 2,400 221,400
2024/02/02 2,400 2,410 2,388 2,400 185,800
2024/02/01 2,412 2,413 2,389 2,398 234,800
2024/01/31 2,389 2,426 2,389 2,424 247,600
2024/01/30 2,380 2,398 2,375 2,385 192,100
2024/01/29 2,381 2,398 2,381 2,382 138,800
2024/01/26 2,381 2,395 2,366 2,381 247,200
2024/01/25 2,361 2,392 2,356 2,387 226,700
2024/01/24 2,375 2,387 2,355 2,370 258,300
2024/01/23 2,408 2,412 2,377 2,382 233,100
2024/01/22 2,370 2,392 2,370 2,391 311,500
2024/01/19 2,361 2,370 2,339 2,364 232,400
2024/01/18 2,343 2,366 2,343 2,345 175,700
2024/01/17 2,367 2,386 2,344 2,344 205,700
2024/01/16 2,379 2,379 2,350 2,355 262,700
2024/01/15 2,349 2,377 2,344 2,374 216,400
2024/01/12 2,375 2,375 2,339 2,350 182,600
2024/01/11 2,355 2,364 2,344 2,351 226,500
2024/01/10 2,321 2,346 2,317 2,334 219,900
2024/01/09 2,323 2,337 2,303 2,315 275,600
2024/01/05 2,320 2,325 2,307 2,320 172,200
2024/01/04 2,260 2,310 2,243 2,310 264,400
2023/12/29 2,260 2,271 2,249 2,260 168,200
2023/12/28 2,241 2,261 2,241 2,255 139,700
2023/12/27 2,246 2,255 2,237 2,250 161,500
2023/12/26 2,246 2,246 2,222 2,229 135,500
2023/12/25 2,261 2,277 2,228 2,234 201,600
2023/12/22 2,231 2,250 2,227 2,246 146,700
2023/12/21 2,236 2,246 2,221 2,225 144,700
2023/12/20 2,241 2,258 2,241 2,247 167,700
2023/12/19 2,250 2,252 2,224 2,238 145,500
2023/12/18 2,249 2,253 2,225 2,250 204,700
2023/12/15 2,300 2,300 2,259 2,266 373,400
2023/12/14 2,303 2,308 2,290 2,298 165,500
2023/12/13 2,300 2,312 2,293 2,305 200,500
2023/12/12 2,302 2,318 2,295 2,305 134,300
2023/12/11 2,290 2,300 2,275 2,295 192,300
2023/12/08 2,319 2,328 2,271 2,278 379,200
2023/12/07 2,311 2,336 2,309 2,325 194,000
2023/12/06 2,307 2,340 2,304 2,338 220,500
2023/12/05 2,315 2,329 2,310 2,313 192,000
2023/12/04 2,325 2,336 2,308 2,319 152,100
2023/12/01 2,360 2,372 2,342 2,345 262,400
2023/11/30 2,316 2,331 2,314 2,324 221,600
2023/11/29 2,330 2,353 2,319 2,322 217,200
2023/11/28 2,363 2,370 2,337 2,346 195,600
2023/11/27 2,389 2,395 2,352 2,358 332,500
2023/11/24 2,348 2,357 2,336 2,351 226,400
2023/11/22 2,338 2,403 2,325 2,338 462,800
2023/11/21 2,272 2,303 2,267 2,288 287,400
2023/11/20 2,300 2,307 2,266 2,266 215,400
2023/11/17 2,279 2,297 2,275 2,297 217,700
2023/11/16 2,303 2,310 2,271 2,279 171,900
2023/11/15 2,314 2,324 2,294 2,310 248,100
2023/11/14 2,307 2,311 2,291 2,300 153,100
2023/11/13 2,312 2,320 2,283 2,296 176,600
2023/11/10 2,275 2,295 2,267 2,292 201,500
2023/11/09 2,268 2,282 2,250 2,271 231,200
2023/11/08 2,264 2,276 2,241 2,260 501,700
2023/11/07 2,280 2,282 2,250 2,252 194,700
2023/11/06 2,260 2,284 2,245 2,274 292,900
2023/11/02 2,278 2,292 2,215 2,228 415,000
2023/11/01 2,305 2,329 2,300 2,312 267,700
2023/10/31 2,262 2,284 2,247 2,274 211,400
2023/10/30 2,272 2,274 2,245 2,250 222,500
2023/10/27 2,275 2,293 2,268 2,287 182,100
2023/10/26 2,271 2,281 2,243 2,250 182,300
2023/10/25 2,290 2,304 2,269 2,271 237,900
2023/10/24 2,276 2,301 2,236 2,291 217,700
2023/10/23 2,301 2,306 2,274 2,278 187,300
2023/10/20 2,303 2,318 2,298 2,305 225,500
2023/10/19 2,289 2,309 2,288 2,300 87,000
2023/10/18 2,320 2,321 2,292 2,300 114,200
2023/10/17 2,316 2,323 2,289 2,303 121,900
2023/10/16 2,298 2,312 2,288 2,299 142,900
2023/10/13 2,302 2,317 2,297 2,305 144,200
2023/10/12 2,306 2,329 2,304 2,327 103,100
2023/10/11 2,314 2,324 2,299 2,306 178,700
2023/10/10 2,319 2,326 2,306 2,308 228,200
2023/10/06 2,277 2,301 2,273 2,277 187,400
2023/10/05 2,230 2,270 2,230 2,267 196,800
2023/10/04 2,255 2,259 2,218 2,224 262,000
2023/10/03 2,328 2,330 2,280 2,282 210,900
2023/10/02 2,360 2,389 2,346 2,346 205,000
2023/09/29 2,413 2,413 2,346 2,351 310,800
2023/09/28 2,410 2,421 2,381 2,387 293,000
2023/09/27 2,448 2,453 2,408 2,450 265,400
2023/09/26 2,450 2,461 2,435 2,442 181,300
2023/09/25 2,476 2,476 2,451 2,453 204,300
2023/09/22 2,480 2,480 2,446 2,460 238,400
2023/09/21 2,513 2,525 2,488 2,488 158,200
2023/09/20 2,552 2,564 2,522 2,522 202,400
2023/09/19 2,532 2,550 2,520 2,550 200,000
2023/09/15 2,528 2,539 2,511 2,515 349,000
2023/09/14 2,504 2,525 2,502 2,514 177,900
2023/09/13 2,516 2,523 2,497 2,504 137,200
2023/09/12 2,506 2,524 2,494 2,502 121,400
2023/09/11 2,533 2,537 2,495 2,502 136,500
2023/09/08 2,537 2,544 2,512 2,519 176,800
2023/09/07 2,544 2,569 2,544 2,552 174,000
2023/09/06 2,540 2,562 2,534 2,553 134,600
2023/09/05 2,538 2,538 2,506 2,535 210,700
2023/09/04 2,524 2,545 2,500 2,542 212,800
2023/09/01 2,502 2,527 2,489 2,523 195,500
2023/08/31 2,475 2,504 2,461 2,499 349,900
2023/08/30 2,489 2,489 2,473 2,482 177,700
2023/08/29 2,494 2,501 2,475 2,482 219,800
2023/08/28 2,465 2,504 2,464 2,502 161,800
2023/08/25 2,450 2,455 2,438 2,450 254,400
2023/08/24 2,445 2,460 2,438 2,456 153,800
2023/08/23 2,430 2,455 2,428 2,452 132,300
2023/08/22 2,444 2,451 2,433 2,450 126,000
2023/08/21 2,433 2,443 2,423 2,433 108,000
2023/08/18 2,422 2,434 2,412 2,424 160,200
2023/08/17 2,450 2,452 2,421 2,439 113,200
2023/08/16 2,453 2,462 2,444 2,450 105,900
2023/08/15 2,479 2,479 2,458 2,467 111,500
2023/08/14 2,470 2,498 2,469 2,479 215,000
2023/08/10 2,440 2,471 2,423 2,470 246,800
2023/08/09 2,441 2,454 2,424 2,448 209,300
2023/08/08 2,455 2,468 2,439 2,450 157,100
2023/08/07 2,432 2,453 2,404 2,450 302,700
2023/08/04 2,391 2,450 2,379 2,432 188,900
2023/08/03 2,425 2,429 2,396 2,403 372,000
2023/08/02 2,447 2,465 2,432 2,437 202,800
2023/08/01 2,441 2,485 2,438 2,478 310,800
2023/07/31 2,419 2,455 2,412 2,441 248,300
2023/07/28 2,365 2,390 2,360 2,384 306,400
2023/07/27 2,389 2,392 2,372 2,383 160,300
2023/07/26 2,398 2,404 2,387 2,400 176,800
2023/07/25 2,398 2,412 2,397 2,412 256,000
2023/07/24 2,376 2,397 2,370 2,396 161,200
2023/07/21 2,370 2,375 2,361 2,370 109,500
2023/07/20 2,377 2,388 2,362 2,365 119,300
2023/07/19 2,357 2,385 2,357 2,385 133,300
2023/07/18 2,326 2,353 2,326 2,353 124,100
2023/07/14 2,325 2,337 2,307 2,327 156,500
2023/07/13 2,337 2,339 2,315 2,325 153,800
2023/07/12 2,370 2,371 2,336 2,338 157,900
2023/07/11 2,399 2,399 2,361 2,363 226,900
2023/07/10 2,386 2,396 2,370 2,384 347,000
2023/07/07 2,366 2,404 2,345 2,386 279,800
2023/07/06 2,377 2,401 2,366 2,388 168,600
2023/07/05 2,390 2,393 2,372 2,391 142,000
2023/07/04 2,420 2,423 2,405 2,405 164,100
2023/07/03 2,411 2,432 2,411 2,430 183,700

このページの先頭へ