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
2022/12/30 2,008 2,018 1,997 2,002 69,900
2022/12/29 2,000 2,008 1,974 2,008 109,200
2022/12/28 2,021 2,027 1,999 2,017 99,200
2022/12/27 2,029 2,036 2,023 2,029 61,400
2022/12/26 2,012 2,024 2,009 2,020 50,900
2022/12/23 1,998 2,010 1,989 2,010 206,400
2022/12/22 1,986 2,015 1,984 2,009 157,300
2022/12/21 2,000 2,006 1,964 1,970 160,600
2022/12/20 2,039 2,052 1,987 2,004 137,200
2022/12/19 2,015 2,033 2,014 2,022 147,300
2022/12/16 2,050 2,054 2,022 2,024 219,500
2022/12/15 2,048 2,070 2,045 2,064 69,200
2022/12/14 2,032 2,053 2,030 2,053 94,800
2022/12/13 2,035 2,045 2,030 2,032 94,600
2022/12/12 2,014 2,027 2,010 2,012 109,400
2022/12/09 2,040 2,040 2,014 2,026 250,700
2022/12/08 2,004 2,017 1,983 2,013 183,600
2022/12/07 1,971 1,998 1,971 1,986 123,600
2022/12/06 1,941 1,975 1,940 1,975 132,700
2022/12/05 1,976 1,979 1,941 1,951 173,800
2022/12/02 1,985 1,985 1,950 1,975 229,700
2022/12/01 2,023 2,027 2,006 2,011 122,000
2022/11/30 2,031 2,047 2,008 2,019 229,000
2022/11/29 2,066 2,066 2,031 2,037 114,300
2022/11/28 2,100 2,100 2,071 2,073 92,200
2022/11/25 2,092 2,096 2,074 2,093 105,100
2022/11/24 2,068 2,102 2,068 2,092 140,200
2022/11/22 2,029 2,059 2,029 2,055 129,900
2022/11/21 2,000 2,013 1,999 2,013 99,400
2022/11/18 1,995 2,011 1,985 1,991 138,100
2022/11/17 1,978 1,993 1,976 1,993 92,700
2022/11/16 1,973 1,989 1,962 1,979 94,300
2022/11/15 1,955 1,977 1,954 1,974 98,300
2022/11/14 1,978 1,980 1,951 1,951 109,500
2022/11/11 1,999 2,000 1,978 1,995 139,800
2022/11/10 1,956 1,975 1,955 1,962 149,700
2022/11/09 1,979 1,986 1,973 1,984 128,900
2022/11/08 1,978 1,978 1,951 1,973 192,500
2022/11/07 1,989 2,024 1,967 1,967 256,200
2022/11/04 2,055 2,062 2,030 2,039 174,400
2022/11/02 2,035 2,058 2,035 2,056 150,700
2022/11/01 2,039 2,049 2,027 2,035 95,100
2022/10/31 1,993 2,031 1,991 2,028 253,800
2022/10/28 1,988 2,008 1,971 1,973 499,300
2022/10/27 2,019 2,020 1,997 2,009 130,700
2022/10/26 2,030 2,041 2,022 2,029 106,400
2022/10/25 2,034 2,037 2,016 2,023 151,000
2022/10/24 2,033 2,038 2,004 2,008 180,900
2022/10/21 2,029 2,040 2,021 2,021 96,200
2022/10/20 2,035 2,050 2,029 2,043 87,500
2022/10/19 2,044 2,062 2,044 2,057 88,700
2022/10/18 2,055 2,058 2,032 2,039 105,300
2022/10/17 2,022 2,041 2,017 2,025 120,800
2022/10/14 2,041 2,072 2,019 2,051 172,500
2022/10/13 2,007 2,009 1,990 1,990 159,100
2022/10/12 2,035 2,039 2,006 2,013 152,500
2022/10/11 2,059 2,071 2,035 2,036 194,600
2022/10/07 2,067 2,081 2,054 2,073 200,400
2022/10/06 2,087 2,113 2,080 2,093 217,100
2022/10/05 2,098 2,106 2,081 2,087 167,000
2022/10/04 2,045 2,081 2,043 2,076 194,800
2022/10/03 1,969 1,995 1,963 1,988 153,600
2022/09/30 1,988 1,994 1,961 1,971 214,100
2022/09/29 1,997 1,998 1,961 1,988 184,600
2022/09/28 1,959 1,973 1,948 1,965 201,500
2022/09/27 1,975 1,994 1,966 1,966 156,800
2022/09/26 2,002 2,009 1,970 1,970 186,000
2022/09/22 2,013 2,040 2,011 2,033 174,400
2022/09/21 2,038 2,054 2,020 2,021 149,500
2022/09/20 2,050 2,068 2,049 2,055 149,400
2022/09/16 2,021 2,039 2,005 2,008 326,600
2022/09/15 2,031 2,036 2,021 2,034 120,400
2022/09/14 2,018 2,037 2,013 2,023 140,500
2022/09/13 2,069 2,079 2,058 2,068 135,300
2022/09/12 2,086 2,089 2,062 2,066 134,700
2022/09/09 2,051 2,067 2,043 2,062 222,900
2022/09/08 2,028 2,058 2,026 2,056 176,000
2022/09/07 2,003 2,011 1,984 2,003 144,000
2022/09/06 2,012 2,018 2,001 2,012 184,100
2022/09/05 1,975 2,020 1,969 2,012 231,500
2022/09/02 1,982 1,985 1,959 1,985 149,500
2022/09/01 1,981 1,995 1,971 1,978 160,200
2022/08/31 2,000 2,011 1,996 2,006 129,400
2022/08/30 2,015 2,020 2,000 2,018 97,400
2022/08/29 1,975 1,994 1,971 1,993 124,300
2022/08/26 2,018 2,031 2,012 2,018 114,200
2022/08/25 2,000 2,019 1,996 2,016 154,300
2022/08/24 2,004 2,011 1,995 2,000 139,000
2022/08/23 2,001 2,004 1,992 1,994 133,600
2022/08/22 2,015 2,020 2,006 2,020 123,700
2022/08/19 2,012 2,038 2,009 2,029 216,200
2022/08/18 1,999 2,004 1,988 1,995 136,100
2022/08/17 2,000 2,020 1,994 2,006 150,600
2022/08/16 1,993 1,993 1,977 1,985 105,700
2022/08/15 1,999 2,000 1,985 1,989 115,100
2022/08/12 1,985 2,013 1,979 1,998 239,100
2022/08/10 1,959 1,971 1,946 1,960 90,300
2022/08/09 1,984 1,989 1,952 1,959 147,900
2022/08/08 1,999 2,003 1,987 1,992 137,400
2022/08/05 1,998 2,006 1,990 1,999 243,400
2022/08/04 2,000 2,003 1,982 1,998 175,000
2022/08/03 1,990 2,004 1,983 2,000 163,300
2022/08/02 1,996 1,999 1,974 1,993 113,700
2022/08/01 2,000 2,012 1,997 2,012 163,600
2022/07/29 2,020 2,023 1,987 1,993 183,900
2022/07/28 2,025 2,033 2,006 2,024 197,900
2022/07/27 2,024 2,031 2,012 2,025 78,600
2022/07/26 2,039 2,053 2,023 2,024 149,400
2022/07/25 2,016 2,036 2,006 2,019 214,900
2022/07/22 1,998 2,025 1,994 2,017 163,700
2022/07/21 1,982 2,011 1,980 2,006 173,600
2022/07/20 1,983 1,997 1,973 1,996 212,600
2022/07/19 1,923 1,949 1,923 1,947 135,900
2022/07/15 1,932 1,932 1,905 1,913 124,500
2022/07/14 1,882 1,924 1,882 1,918 135,200
2022/07/13 1,896 1,913 1,894 1,894 134,100
2022/07/12 1,908 1,912 1,882 1,884 160,400
2022/07/11 1,924 1,935 1,909 1,922 163,000
2022/07/08 1,885 1,917 1,879 1,887 229,600
2022/07/07 1,879 1,887 1,851 1,876 175,900
2022/07/06 1,858 1,864 1,845 1,856 132,900
2022/07/05 1,884 1,891 1,874 1,881 149,100
2022/07/04 1,867 1,882 1,859 1,880 134,700
2022/07/01 1,860 1,886 1,833 1,841 177,500
2022/06/30 1,866 1,893 1,859 1,864 272,600
2022/06/29 1,850 1,876 1,845 1,863 514,200
2022/06/28 1,836 1,878 1,832 1,874 176,100
2022/06/27 1,842 1,850 1,819 1,834 153,400
2022/06/24 1,818 1,818 1,789 1,816 189,800
2022/06/23 1,815 1,851 1,814 1,814 177,400
2022/06/22 1,840 1,850 1,824 1,825 159,700
2022/06/21 1,810 1,844 1,807 1,828 178,200
2022/06/20 1,822 1,834 1,783 1,791 242,100
2022/06/17 1,808 1,837 1,794 1,797 624,200
2022/06/16 1,855 1,892 1,843 1,848 239,800
2022/06/15 1,867 1,873 1,846 1,847 215,000
2022/06/14 1,849 1,878 1,849 1,867 164,200
2022/06/13 1,846 1,889 1,846 1,875 160,800
2022/06/10 1,910 1,917 1,884 1,886 220,800
2022/06/09 1,915 1,923 1,905 1,910 188,300
2022/06/08 1,890 1,946 1,886 1,920 427,400
2022/06/07 1,848 1,862 1,845 1,854 175,000
2022/06/06 1,823 1,852 1,816 1,846 151,300
2022/06/03 1,854 1,854 1,829 1,835 162,200
2022/06/02 1,856 1,856 1,826 1,839 176,700
2022/06/01 1,822 1,869 1,822 1,867 178,800
2022/05/31 1,826 1,848 1,806 1,815 316,600
2022/05/30 1,802 1,828 1,787 1,826 537,000
2022/05/27 1,803 1,803 1,768 1,783 154,900
2022/05/26 1,782 1,802 1,780 1,784 174,700
2022/05/25 1,760 1,776 1,750 1,767 227,300
2022/05/24 1,771 1,778 1,747 1,762 228,800
2022/05/23 1,808 1,808 1,766 1,774 186,600
2022/05/20 1,777 1,782 1,753 1,781 215,800
2022/05/19 1,762 1,777 1,746 1,777 241,600
2022/05/18 1,807 1,822 1,801 1,820 134,000
2022/05/17 1,811 1,817 1,791 1,800 198,100
2022/05/16 1,876 1,878 1,803 1,806 165,500
2022/05/13 1,824 1,855 1,805 1,855 192,500
2022/05/12 1,851 1,864 1,824 1,836 177,700
2022/05/11 1,863 1,868 1,829 1,858 204,100
2022/05/10 1,885 1,890 1,860 1,881 152,400
2022/05/09 1,922 1,931 1,889 1,904 214,100
2022/05/06 1,900 1,944 1,900 1,937 324,200
2022/05/02 1,863 1,894 1,857 1,886 255,300
2022/04/28 1,773 1,868 1,773 1,864 280,700
2022/04/27 1,796 1,806 1,751 1,760 776,100
2022/04/26 1,833 1,841 1,811 1,826 158,300
2022/04/25 1,823 1,841 1,821 1,832 164,000
2022/04/22 1,845 1,859 1,835 1,853 117,000
2022/04/21 1,858 1,875 1,856 1,869 128,000
2022/04/20 1,839 1,856 1,830 1,853 178,100
2022/04/19 1,813 1,822 1,794 1,817 102,000
2022/04/18 1,786 1,794 1,760 1,790 124,000
2022/04/15 1,802 1,819 1,798 1,810 83,500
2022/04/14 1,800 1,825 1,794 1,821 96,700
2022/04/13 1,780 1,805 1,778 1,803 172,900
2022/04/12 1,777 1,786 1,755 1,763 147,600
2022/04/11 1,787 1,794 1,760 1,782 151,000
2022/04/08 1,771 1,787 1,763 1,786 230,300
2022/04/07 1,759 1,765 1,733 1,763 183,600
2022/04/06 1,801 1,809 1,787 1,789 151,200
2022/04/05 1,848 1,857 1,810 1,822 162,900
2022/04/04 1,809 1,836 1,803 1,836 119,800
2022/04/01 1,805 1,823 1,789 1,823 213,800
2022/03/31 1,832 1,853 1,820 1,821 180,000
2022/03/30 1,855 1,860 1,825 1,860 438,400
2022/03/29 1,893 1,893 1,863 1,882 315,800
2022/03/28 1,907 1,907 1,883 1,893 178,900
2022/03/25 1,926 1,926 1,883 1,898 284,900
2022/03/24 1,900 1,911 1,879 1,910 207,500
2022/03/23 1,899 1,926 1,871 1,917 275,000
2022/03/22 1,900 1,912 1,861 1,879 259,500
2022/03/18 1,861 1,887 1,861 1,886 266,400
2022/03/17 1,875 1,887 1,837 1,862 214,700
2022/03/16 1,853 1,864 1,832 1,853 290,300
2022/03/15 1,821 1,840 1,812 1,831 172,100
2022/03/14 1,789 1,826 1,788 1,813 194,200
2022/03/11 1,745 1,776 1,742 1,770 212,300
2022/03/10 1,713 1,771 1,713 1,771 242,700
2022/03/09 1,651 1,680 1,640 1,666 183,100
2022/03/08 1,675 1,684 1,646 1,652 230,800
2022/03/07 1,720 1,721 1,680 1,693 292,600
2022/03/04 1,754 1,771 1,742 1,745 250,800
2022/03/03 1,752 1,770 1,740 1,758 290,700
2022/03/02 1,772 1,787 1,733 1,733 294,900
2022/03/01 1,837 1,846 1,810 1,812 236,000
2022/02/28 1,815 1,844 1,812 1,836 230,600
2022/02/25 1,788 1,814 1,784 1,808 191,700
2022/02/24 1,780 1,802 1,767 1,791 222,700
2022/02/22 1,836 1,838 1,811 1,819 160,100
2022/02/21 1,848 1,858 1,838 1,856 87,500
2022/02/18 1,856 1,880 1,851 1,869 112,000
2022/02/17 1,922 1,928 1,877 1,889 116,300
2022/02/16 1,892 1,922 1,885 1,921 164,800
2022/02/15 1,886 1,917 1,869 1,884 208,500
2022/02/14 1,850 1,892 1,846 1,880 216,000
2022/02/10 2,014 2,035 1,877 1,888 574,600
2022/02/09 1,869 1,904 1,865 1,894 206,100
2022/02/08 1,830 1,864 1,822 1,859 151,400
2022/02/07 1,822 1,833 1,798 1,820 157,600
2022/02/04 1,837 1,849 1,829 1,848 112,600
2022/02/03 1,853 1,862 1,832 1,841 127,000
2022/02/02 1,822 1,856 1,822 1,852 156,400
2022/02/01 1,800 1,843 1,796 1,813 123,300
2022/01/31 1,791 1,830 1,786 1,822 116,600
2022/01/28 1,782 1,802 1,774 1,802 157,200
2022/01/27 1,810 1,823 1,748 1,758 185,700
2022/01/26 1,827 1,840 1,808 1,808 99,200
2022/01/25 1,825 1,830 1,789 1,821 183,800
2022/01/24 1,807 1,838 1,793 1,834 95,900
2022/01/21 1,798 1,810 1,778 1,807 132,200
2022/01/20 1,789 1,826 1,788 1,802 113,200
2022/01/19 1,808 1,837 1,790 1,796 168,100
2022/01/18 1,872 1,873 1,833 1,838 112,800
2022/01/17 1,875 1,879 1,850 1,854 70,200
2022/01/14 1,880 1,880 1,839 1,860 179,000
2022/01/13 1,919 1,919 1,894 1,896 99,700
2022/01/12 1,895 1,913 1,890 1,907 104,100
2022/01/11 1,916 1,916 1,871 1,884 148,000
2022/01/07 1,900 1,913 1,880 1,895 163,700
2022/01/06 1,891 1,918 1,876 1,876 142,700
2022/01/05 1,903 1,920 1,886 1,913 144,800
2022/01/04 1,868 1,890 1,858 1,884 140,800

このページの先頭へ