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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,188 | 3,221 | 3,170 | 3,197 | 206,100 |
| 2024/07/25 | 3,230 | 3,230 | 3,166 | 3,188 | 359,400 |
| 2024/07/24 | 3,248 | 3,262 | 3,215 | 3,236 | 236,000 |
| 2024/07/23 | 3,235 | 3,274 | 3,233 | 3,261 | 234,000 |
| 2024/07/22 | 3,279 | 3,286 | 3,239 | 3,240 | 183,200 |
| 2024/07/19 | 3,288 | 3,303 | 3,248 | 3,283 | 178,700 |
| 2024/07/18 | 3,308 | 3,355 | 3,285 | 3,288 | 193,300 |
| 2024/07/17 | 3,306 | 3,344 | 3,306 | 3,337 | 200,000 |
| 2024/07/16 | 3,292 | 3,332 | 3,275 | 3,305 | 242,100 |
| 2024/07/12 | 3,250 | 3,287 | 3,240 | 3,276 | 191,100 |
| 2024/07/11 | 3,273 | 3,290 | 3,252 | 3,259 | 233,500 |
| 2024/07/10 | 3,222 | 3,270 | 3,214 | 3,261 | 230,100 |
| 2024/07/09 | 3,209 | 3,242 | 3,193 | 3,233 | 225,100 |
| 2024/07/08 | 3,214 | 3,229 | 3,190 | 3,210 | 255,300 |
| 2024/07/05 | 3,254 | 3,261 | 3,206 | 3,222 | 231,400 |
| 2024/07/04 | 3,279 | 3,280 | 3,229 | 3,254 | 164,500 |
| 2024/07/03 | 3,228 | 3,228 | 3,202 | 3,227 | 177,000 |
| 2024/07/02 | 3,215 | 3,229 | 3,178 | 3,228 | 266,500 |
| 2024/07/01 | 3,177 | 3,229 | 3,158 | 3,220 | 331,600 |
| 2024/06/28 | 3,193 | 3,194 | 3,128 | 3,149 | 377,900 |
| 2024/06/27 | 3,067 | 3,123 | 3,066 | 3,123 | 545,700 |
| 2024/06/26 | 3,029 | 3,061 | 3,026 | 3,059 | 220,800 |
| 2024/06/25 | 3,049 | 3,049 | 3,015 | 3,029 | 235,100 |
| 2024/06/24 | 3,031 | 3,052 | 3,014 | 3,034 | 186,900 |
| 2024/06/21 | 3,050 | 3,070 | 3,005 | 3,013 | 282,000 |
| 2024/06/20 | 3,008 | 3,054 | 3,008 | 3,042 | 259,200 |
| 2024/06/19 | 3,001 | 3,011 | 2,994 | 3,008 | 135,300 |
| 2024/06/18 | 3,000 | 3,013 | 2,986 | 3,001 | 131,400 |
| 2024/06/17 | 3,008 | 3,023 | 2,973 | 2,997 | 252,900 |
| 2024/06/14 | 2,938 | 3,013 | 2,935 | 3,008 | 259,800 |
| 2024/06/13 | 2,953 | 2,968 | 2,936 | 2,938 | 154,900 |
| 2024/06/12 | 2,949 | 2,999 | 2,938 | 2,968 | 170,700 |
| 2024/06/11 | 2,980 | 3,008 | 2,947 | 2,947 | 233,800 |
| 2024/06/10 | 2,943 | 2,968 | 2,918 | 2,968 | 259,400 |
| 2024/06/07 | 2,976 | 2,976 | 2,926 | 2,943 | 192,000 |
| 2024/06/06 | 3,011 | 3,013 | 2,954 | 2,982 | 195,000 |
| 2024/06/05 | 3,034 | 3,045 | 2,998 | 3,011 | 197,800 |
| 2024/06/04 | 3,038 | 3,068 | 3,035 | 3,054 | 178,000 |
| 2024/06/03 | 3,073 | 3,088 | 3,055 | 3,066 | 327,000 |
| 2024/05/31 | 3,092 | 3,105 | 3,073 | 3,077 | 315,700 |
| 2024/05/30 | 3,027 | 3,081 | 3,023 | 3,074 | 196,500 |
| 2024/05/29 | 3,100 | 3,114 | 3,044 | 3,046 | 173,300 |
| 2024/05/28 | 3,120 | 3,132 | 3,103 | 3,103 | 140,700 |
| 2024/05/27 | 3,100 | 3,120 | 3,091 | 3,117 | 160,000 |
| 2024/05/24 | 3,042 | 3,107 | 3,028 | 3,098 | 199,200 |
| 2024/05/23 | 3,056 | 3,100 | 3,046 | 3,079 | 131,000 |
| 2024/05/22 | 3,078 | 3,092 | 3,052 | 3,064 | 215,000 |
| 2024/05/21 | 3,078 | 3,130 | 3,075 | 3,086 | 261,100 |
| 2024/05/20 | 3,034 | 3,108 | 3,026 | 3,081 | 163,900 |
| 2024/05/17 | 3,030 | 3,115 | 3,018 | 3,039 | 225,200 |
| 2024/05/16 | 3,058 | 3,073 | 3,025 | 3,034 | 314,000 |
| 2024/05/15 | 3,076 | 3,098 | 3,031 | 3,058 | 274,900 |
| 2024/05/14 | 3,088 | 3,115 | 3,065 | 3,096 | 313,000 |
| 2024/05/13 | 3,126 | 3,140 | 3,051 | 3,093 | 494,700 |
| 2024/05/10 | 3,048 | 3,165 | 3,011 | 3,149 | 1,055,500 |
| 2024/05/09 | 3,200 | 3,200 | 3,046 | 3,064 | 1,865,500 |
| 2024/05/08 | 2,655 | 2,716 | 2,655 | 2,700 | 350,000 |
| 2024/05/07 | 2,720 | 2,724 | 2,675 | 2,688 | 178,600 |
| 2024/05/02 | 2,700 | 2,711 | 2,687 | 2,701 | 163,700 |
| 2024/05/01 | 2,719 | 2,722 | 2,689 | 2,709 | 137,200 |
| 2024/04/30 | 2,714 | 2,740 | 2,694 | 2,730 | 341,900 |
| 2024/04/26 | 2,610 | 2,690 | 2,600 | 2,685 | 418,900 |
| 2024/04/25 | 2,626 | 2,628 | 2,594 | 2,597 | 251,700 |
| 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 |