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
2020/12/30 1,536 1,536 1,505 1,506 143,600
2020/12/29 1,544 1,546 1,520 1,544 97,200
2020/12/28 1,540 1,547 1,514 1,524 137,300
2020/12/25 1,516 1,541 1,510 1,532 167,100
2020/12/24 1,476 1,498 1,476 1,486 123,200
2020/12/23 1,484 1,489 1,463 1,467 68,800
2020/12/22 1,500 1,505 1,473 1,480 90,700
2020/12/21 1,529 1,540 1,512 1,524 64,900
2020/12/18 1,520 1,551 1,506 1,520 242,800
2020/12/17 1,510 1,528 1,500 1,522 153,700
2020/12/16 1,499 1,505 1,487 1,496 66,000
2020/12/15 1,482 1,495 1,478 1,487 62,300
2020/12/14 1,487 1,504 1,478 1,482 129,700
2020/12/11 1,483 1,489 1,467 1,487 116,600
2020/12/10 1,496 1,499 1,484 1,488 163,500
2020/12/09 1,455 1,492 1,452 1,492 122,100
2020/12/08 1,450 1,461 1,441 1,452 94,400
2020/12/07 1,482 1,486 1,451 1,452 94,700
2020/12/04 1,467 1,484 1,462 1,472 64,800
2020/12/03 1,450 1,486 1,448 1,480 104,900
2020/12/02 1,478 1,478 1,446 1,453 192,900
2020/12/01 1,443 1,463 1,433 1,462 148,400
2020/11/30 1,479 1,480 1,417 1,435 303,800
2020/11/27 1,479 1,498 1,470 1,484 235,500
2020/11/26 1,432 1,465 1,428 1,460 105,700
2020/11/25 1,462 1,475 1,439 1,441 151,500
2020/11/24 1,445 1,456 1,434 1,436 146,900
2020/11/20 1,368 1,412 1,368 1,406 140,900
2020/11/19 1,379 1,390 1,366 1,375 122,400
2020/11/18 1,385 1,391 1,371 1,380 124,100
2020/11/17 1,422 1,423 1,389 1,402 136,000
2020/11/16 1,405 1,427 1,398 1,418 153,800
2020/11/13 1,419 1,419 1,384 1,389 128,500
2020/11/12 1,441 1,441 1,415 1,430 119,600
2020/11/11 1,470 1,473 1,425 1,446 191,200
2020/11/10 1,452 1,454 1,416 1,440 207,800
2020/11/09 1,412 1,420 1,383 1,408 137,700
2020/11/06 1,391 1,402 1,369 1,395 161,100
2020/11/05 1,395 1,401 1,373 1,394 340,400
2020/11/04 1,414 1,423 1,395 1,412 157,400
2020/11/02 1,373 1,390 1,364 1,385 107,300
2020/10/30 1,379 1,379 1,346 1,357 91,700
2020/10/29 1,365 1,383 1,356 1,377 87,500
2020/10/28 1,373 1,379 1,361 1,378 103,800
2020/10/27 1,414 1,414 1,383 1,393 87,700
2020/10/26 1,420 1,434 1,411 1,420 61,500
2020/10/23 1,410 1,423 1,408 1,420 118,100
2020/10/22 1,400 1,404 1,391 1,392 78,000
2020/10/21 1,417 1,434 1,413 1,414 109,100
2020/10/20 1,407 1,419 1,386 1,387 72,300
2020/10/19 1,394 1,414 1,394 1,409 64,800
2020/10/16 1,382 1,397 1,377 1,389 126,200
2020/10/15 1,396 1,400 1,373 1,378 94,200
2020/10/14 1,398 1,399 1,383 1,394 65,300
2020/10/13 1,418 1,424 1,401 1,407 78,200
2020/10/12 1,414 1,418 1,401 1,414 60,700
2020/10/09 1,449 1,449 1,409 1,420 150,000
2020/10/08 1,448 1,457 1,439 1,451 268,700
2020/10/07 1,446 1,449 1,433 1,439 152,600
2020/10/06 1,462 1,474 1,455 1,464 137,300
2020/10/05 1,459 1,469 1,432 1,442 218,900
2020/10/02 1,474 1,484 1,423 1,434 255,900
2020/09/30 1,495 1,498 1,468 1,468 228,700
2020/09/29 1,510 1,510 1,481 1,497 259,000
2020/09/28 1,524 1,554 1,520 1,545 390,400
2020/09/25 1,512 1,532 1,493 1,503 759,400
2020/09/24 1,550 1,552 1,481 1,483 396,000
2020/09/23 1,553 1,583 1,544 1,571 396,400
2020/09/18 1,545 1,585 1,540 1,584 406,200
2020/09/17 1,528 1,543 1,519 1,543 222,200
2020/09/16 1,503 1,518 1,492 1,508 197,200
2020/09/15 1,512 1,514 1,485 1,508 194,000
2020/09/14 1,462 1,514 1,462 1,512 265,100
2020/09/11 1,431 1,449 1,424 1,444 189,900
2020/09/10 1,395 1,427 1,394 1,421 149,400
2020/09/09 1,365 1,395 1,364 1,389 194,200
2020/09/08 1,373 1,395 1,368 1,395 105,100
2020/09/07 1,367 1,378 1,359 1,369 100,800
2020/09/04 1,352 1,371 1,347 1,368 96,000
2020/09/03 1,371 1,388 1,371 1,374 129,200
2020/09/02 1,359 1,360 1,343 1,359 103,400
2020/09/01 1,358 1,361 1,342 1,357 182,400
2020/08/31 1,364 1,407 1,364 1,381 129,600
2020/08/28 1,370 1,402 1,351 1,359 237,900
2020/08/27 1,367 1,373 1,357 1,364 60,700
2020/08/26 1,349 1,367 1,339 1,364 104,000
2020/08/25 1,363 1,376 1,359 1,362 152,700
2020/08/24 1,324 1,338 1,318 1,334 93,900
2020/08/21 1,313 1,329 1,313 1,319 88,800
2020/08/20 1,310 1,327 1,308 1,315 95,100
2020/08/19 1,331 1,335 1,321 1,328 73,000
2020/08/18 1,321 1,342 1,312 1,335 125,800
2020/08/17 1,346 1,350 1,320 1,320 57,000
2020/08/14 1,365 1,366 1,351 1,351 109,300
2020/08/13 1,349 1,373 1,338 1,366 155,000
2020/08/12 1,310 1,345 1,304 1,337 122,000
2020/08/11 1,276 1,311 1,275 1,310 134,400
2020/08/07 1,270 1,276 1,253 1,255 131,600
2020/08/06 1,258 1,278 1,252 1,270 92,900
2020/08/05 1,247 1,266 1,233 1,258 100,100
2020/08/04 1,250 1,270 1,249 1,262 128,200
2020/08/03 1,227 1,247 1,227 1,236 90,400
2020/07/31 1,259 1,259 1,204 1,212 175,900
2020/07/30 1,290 1,298 1,267 1,271 91,600
2020/07/29 1,305 1,306 1,290 1,290 81,900
2020/07/28 1,338 1,343 1,310 1,315 182,500
2020/07/27 1,305 1,326 1,293 1,326 120,600
2020/07/22 1,355 1,357 1,323 1,324 203,700
2020/07/21 1,322 1,355 1,319 1,349 180,500
2020/07/20 1,320 1,331 1,313 1,324 69,200
2020/07/17 1,331 1,337 1,316 1,326 59,800
2020/07/16 1,366 1,367 1,331 1,336 152,600
2020/07/15 1,320 1,345 1,320 1,343 217,900
2020/07/14 1,312 1,318 1,300 1,310 97,800
2020/07/13 1,297 1,324 1,290 1,314 94,200
2020/07/10 1,289 1,291 1,260 1,260 120,300
2020/07/09 1,295 1,302 1,271 1,293 144,000
2020/07/08 1,312 1,332 1,300 1,300 131,000
2020/07/07 1,328 1,331 1,312 1,319 79,500
2020/07/06 1,312 1,338 1,308 1,338 82,300
2020/07/03 1,310 1,318 1,290 1,305 94,700
2020/07/02 1,300 1,316 1,294 1,305 183,200
2020/07/01 1,337 1,340 1,300 1,300 222,800
2020/06/30 1,356 1,376 1,341 1,343 243,100
2020/06/29 1,330 1,338 1,315 1,330 160,000
2020/06/26 1,342 1,347 1,329 1,341 133,300
2020/06/25 1,313 1,330 1,309 1,317 197,700
2020/06/24 1,336 1,340 1,318 1,319 121,500
2020/06/23 1,334 1,351 1,323 1,335 115,900
2020/06/22 1,316 1,337 1,315 1,327 75,000
2020/06/19 1,331 1,337 1,316 1,316 176,700
2020/06/18 1,325 1,331 1,303 1,327 88,600
2020/06/17 1,341 1,341 1,318 1,324 186,200
2020/06/16 1,310 1,355 1,305 1,355 244,000
2020/06/15 1,287 1,299 1,267 1,267 138,600
2020/06/12 1,292 1,301 1,273 1,283 253,900
2020/06/11 1,345 1,361 1,328 1,331 235,300
2020/06/10 1,389 1,393 1,372 1,375 213,600
2020/06/09 1,413 1,416 1,389 1,402 181,700
2020/06/08 1,415 1,424 1,406 1,413 220,400
2020/06/05 1,393 1,400 1,377 1,387 252,200
2020/06/04 1,419 1,419 1,384 1,393 175,100
2020/06/03 1,400 1,406 1,383 1,393 206,900
2020/06/02 1,360 1,390 1,354 1,378 162,300
2020/06/01 1,338 1,360 1,338 1,350 155,700
2020/05/29 1,370 1,382 1,338 1,338 222,900
2020/05/28 1,360 1,384 1,357 1,377 156,700
2020/05/27 1,329 1,349 1,324 1,345 201,800
2020/05/26 1,333 1,339 1,319 1,336 116,000
2020/05/25 1,310 1,321 1,298 1,320 94,900
2020/05/22 1,316 1,316 1,281 1,288 117,500
2020/05/21 1,317 1,327 1,307 1,311 98,800
2020/05/20 1,308 1,318 1,306 1,313 225,400
2020/05/19 1,345 1,345 1,321 1,325 179,300
2020/05/18 1,322 1,328 1,303 1,303 164,100
2020/05/15 1,286 1,297 1,266 1,292 184,600
2020/05/14 1,274 1,302 1,263 1,263 110,000
2020/05/13 1,273 1,307 1,273 1,299 172,700
2020/05/12 1,324 1,326 1,292 1,297 110,100
2020/05/11 1,283 1,317 1,268 1,317 122,900
2020/05/08 1,237 1,259 1,234 1,259 304,100
2020/05/07 1,247 1,252 1,230 1,237 248,600
2020/05/01 1,290 1,291 1,269 1,277 262,200
2020/04/30 1,332 1,339 1,303 1,303 179,000
2020/04/28 1,299 1,300 1,274 1,292 169,300
2020/04/27 1,287 1,289 1,271 1,285 96,900
2020/04/24 1,284 1,284 1,254 1,275 169,700
2020/04/23 1,235 1,282 1,233 1,278 129,200
2020/04/22 1,210 1,240 1,202 1,229 150,200
2020/04/21 1,215 1,231 1,215 1,225 102,900
2020/04/20 1,240 1,255 1,236 1,245 118,500
2020/04/17 1,255 1,285 1,235 1,242 172,800
2020/04/16 1,193 1,240 1,182 1,238 259,100
2020/04/15 1,263 1,267 1,195 1,207 519,200
2020/04/14 1,271 1,288 1,260 1,278 166,300
2020/04/13 1,327 1,327 1,279 1,283 189,200
2020/04/10 1,316 1,363 1,304 1,357 210,100
2020/04/09 1,302 1,308 1,278 1,295 137,400
2020/04/08 1,312 1,328 1,281 1,311 245,500
2020/04/07 1,256 1,272 1,218 1,256 242,800
2020/04/06 1,185 1,261 1,165 1,244 179,900
2020/04/03 1,181 1,215 1,162 1,180 163,800
2020/04/02 1,197 1,215 1,173 1,175 195,400
2020/04/01 1,263 1,287 1,209 1,226 207,300
2020/03/31 1,334 1,343 1,258 1,279 205,500
2020/03/30 1,330 1,349 1,279 1,347 408,500
2020/03/27 1,390 1,406 1,329 1,406 543,900
2020/03/26 1,291 1,343 1,268 1,330 354,100
2020/03/25 1,349 1,349 1,253 1,284 412,300
2020/03/24 1,271 1,304 1,241 1,271 383,800
2020/03/23 1,172 1,255 1,171 1,248 471,500
2020/03/19 1,196 1,214 1,151 1,172 585,300
2020/03/18 1,145 1,212 1,140 1,156 413,700
2020/03/17 1,041 1,153 1,026 1,145 359,800
2020/03/16 1,084 1,103 1,057 1,060 243,700
2020/03/13 1,069 1,107 1,039 1,075 436,500
2020/03/12 1,150 1,162 1,120 1,129 305,600
2020/03/11 1,175 1,213 1,173 1,178 262,500
2020/03/10 1,145 1,175 1,096 1,172 258,300
2020/03/09 1,197 1,203 1,143 1,153 263,000
2020/03/06 1,250 1,258 1,224 1,231 272,800
2020/03/05 1,301 1,311 1,268 1,275 224,100
2020/03/04 1,269 1,293 1,264 1,281 304,800
2020/03/03 1,338 1,344 1,289 1,289 241,000
2020/03/02 1,280 1,324 1,277 1,313 240,700
2020/02/28 1,309 1,314 1,283 1,297 337,600
2020/02/27 1,377 1,377 1,346 1,351 236,100
2020/02/26 1,370 1,393 1,358 1,388 288,600
2020/02/25 1,395 1,412 1,380 1,391 348,400
2020/02/21 1,435 1,457 1,435 1,440 295,800
2020/02/20 1,459 1,466 1,436 1,437 357,600
2020/02/19 1,461 1,464 1,442 1,452 225,000
2020/02/18 1,477 1,477 1,448 1,458 167,500
2020/02/17 1,488 1,490 1,469 1,486 109,100
2020/02/14 1,495 1,504 1,485 1,503 127,800
2020/02/13 1,508 1,516 1,495 1,508 144,500
2020/02/12 1,503 1,506 1,484 1,500 161,500
2020/02/10 1,505 1,513 1,492 1,497 225,300
2020/02/07 1,539 1,540 1,508 1,523 192,500
2020/02/06 1,502 1,563 1,502 1,556 279,100
2020/02/05 1,567 1,570 1,544 1,553 176,200
2020/02/04 1,511 1,541 1,510 1,535 150,000
2020/02/03 1,500 1,521 1,500 1,509 164,300
2020/01/31 1,520 1,538 1,518 1,528 124,300
2020/01/30 1,543 1,543 1,510 1,523 133,000
2020/01/29 1,534 1,546 1,526 1,543 131,900
2020/01/28 1,550 1,553 1,528 1,543 192,500
2020/01/27 1,572 1,573 1,555 1,564 156,500
2020/01/24 1,607 1,610 1,580 1,583 161,500
2020/01/23 1,597 1,603 1,591 1,597 110,500
2020/01/22 1,586 1,611 1,585 1,606 121,700
2020/01/21 1,592 1,599 1,582 1,593 118,800
2020/01/20 1,603 1,612 1,602 1,602 85,700
2020/01/17 1,598 1,605 1,591 1,597 102,000
2020/01/16 1,594 1,600 1,587 1,589 76,800
2020/01/15 1,588 1,608 1,588 1,595 118,000
2020/01/14 1,600 1,605 1,583 1,596 167,900
2020/01/10 1,612 1,619 1,598 1,603 66,400
2020/01/09 1,619 1,636 1,612 1,614 127,000
2020/01/08 1,583 1,598 1,561 1,583 146,500
2020/01/07 1,606 1,626 1,606 1,621 101,900
2020/01/06 1,600 1,602 1,579 1,596 155,500

このページの先頭へ