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
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
2023/06/30 2,410 2,410 2,377 2,390 247,400
2023/06/29 2,411 2,422 2,388 2,400 174,500
2023/06/28 2,400 2,413 2,390 2,409 197,800
2023/06/27 2,377 2,394 2,366 2,384 157,100
2023/06/26 2,400 2,406 2,367 2,373 134,700
2023/06/23 2,426 2,444 2,394 2,400 377,000
2023/06/22 2,405 2,438 2,403 2,429 221,100
2023/06/21 2,375 2,410 2,372 2,402 215,800
2023/06/20 2,380 2,388 2,372 2,381 158,100
2023/06/19 2,403 2,409 2,376 2,387 233,100
2023/06/16 2,406 2,413 2,395 2,400 629,800
2023/06/15 2,420 2,431 2,405 2,418 256,000
2023/06/14 2,419 2,445 2,403 2,437 313,300
2023/06/13 2,385 2,419 2,385 2,402 270,100
2023/06/12 2,401 2,403 2,380 2,387 254,700
2023/06/09 2,377 2,418 2,377 2,414 464,300
2023/06/08 2,355 2,385 2,352 2,371 330,800
2023/06/07 2,364 2,375 2,335 2,337 423,000
2023/06/06 2,328 2,355 2,317 2,350 195,100
2023/06/05 2,365 2,381 2,350 2,357 202,900
2023/06/02 2,293 2,330 2,292 2,330 155,300
2023/06/01 2,273 2,295 2,256 2,289 177,600
2023/05/31 2,303 2,306 2,273 2,273 424,600
2023/05/30 2,345 2,352 2,319 2,329 168,500
2023/05/29 2,357 2,380 2,357 2,364 169,200
2023/05/26 2,385 2,387 2,336 2,337 200,700
2023/05/25 2,365 2,394 2,351 2,385 187,500
2023/05/24 2,365 2,378 2,356 2,365 121,100
2023/05/23 2,372 2,396 2,364 2,380 179,400
2023/05/22 2,356 2,376 2,346 2,365 283,500
2023/05/19 2,372 2,387 2,368 2,379 178,100
2023/05/18 2,380 2,380 2,355 2,373 255,500
2023/05/17 2,360 2,377 2,350 2,370 193,400
2023/05/16 2,363 2,380 2,341 2,380 240,300
2023/05/15 2,331 2,365 2,317 2,363 250,700
2023/05/12 2,320 2,337 2,308 2,328 360,300
2023/05/11 2,319 2,348 2,303 2,339 403,100
2023/05/10 2,333 2,368 2,305 2,343 409,300
2023/05/09 2,208 2,239 2,203 2,233 187,700
2023/05/08 2,178 2,202 2,178 2,196 149,500
2023/05/02 2,204 2,212 2,181 2,193 138,300
2023/05/01 2,147 2,191 2,147 2,189 145,600
2023/04/28 2,115 2,137 2,115 2,132 203,600
2023/04/27 2,067 2,076 2,059 2,076 157,500
2023/04/26 2,081 2,083 2,058 2,067 135,800
2023/04/25 2,100 2,129 2,098 2,101 215,600
2023/04/24 2,080 2,095 2,069 2,088 92,500
2023/04/21 2,059 2,088 2,056 2,071 184,900
2023/04/20 2,059 2,071 2,055 2,060 119,400
2023/04/19 2,061 2,069 2,053 2,064 90,000
2023/04/18 2,072 2,078 2,061 2,065 279,400
2023/04/17 2,065 2,073 2,051 2,070 88,100
2023/04/14 2,043 2,064 2,038 2,057 114,700
2023/04/13 2,020 2,038 2,010 2,034 110,500
2023/04/12 2,016 2,047 2,015 2,039 113,000
2023/04/11 2,008 2,009 1,994 2,000 118,200
2023/04/10 2,004 2,007 1,984 1,994 92,100
2023/04/07 1,985 1,991 1,973 1,980 132,000
2023/04/06 1,983 1,985 1,968 1,974 152,600
2023/04/05 2,041 2,046 2,000 2,003 165,500
2023/04/04 2,052 2,071 2,046 2,070 281,600
2023/04/03 2,055 2,058 2,028 2,053 240,500
2023/03/31 2,022 2,040 2,019 2,035 241,500
2023/03/30 2,010 2,026 1,996 2,024 409,700
2023/03/29 2,013 2,051 1,997 2,049 315,200
2023/03/28 2,021 2,025 1,987 2,003 163,000
2023/03/27 1,998 2,008 1,972 2,002 180,000
2023/03/24 1,990 1,990 1,963 1,979 231,100
2023/03/23 1,978 1,996 1,961 1,996 196,800
2023/03/22 2,030 2,030 1,990 1,990 186,700
2023/03/20 1,997 2,005 1,982 1,990 212,500
2023/03/17 2,046 2,051 2,010 2,015 330,700
2023/03/16 2,022 2,038 2,002 2,028 183,800
2023/03/15 2,064 2,088 2,027 2,083 506,400
2023/03/14 2,070 2,072 2,014 2,059 298,900
2023/03/13 2,181 2,198 2,122 2,144 222,700
2023/03/10 2,225 2,250 2,194 2,203 284,300
2023/03/09 2,184 2,233 2,183 2,231 210,100
2023/03/08 2,179 2,197 2,151 2,167 169,300
2023/03/07 2,132 2,171 2,131 2,163 251,500
2023/03/06 2,101 2,121 2,093 2,114 158,900
2023/03/03 2,080 2,105 2,063 2,091 166,100
2023/03/02 2,069 2,081 2,058 2,066 104,000
2023/03/01 2,016 2,057 2,016 2,053 115,200
2023/02/28 2,047 2,047 2,014 2,023 173,400
2023/02/27 2,040 2,045 2,033 2,044 107,800
2023/02/24 2,049 2,054 2,030 2,043 140,400
2023/02/22 2,054 2,059 2,034 2,038 105,400
2023/02/21 2,048 2,069 2,044 2,065 75,200
2023/02/20 2,035 2,051 2,023 2,044 78,700
2023/02/17 2,047 2,048 2,031 2,037 107,800
2023/02/16 2,058 2,071 2,048 2,050 121,400
2023/02/15 2,050 2,055 2,036 2,048 101,300
2023/02/14 2,028 2,042 2,020 2,040 88,200
2023/02/13 2,029 2,029 1,999 2,006 129,000
2023/02/10 1,992 2,055 1,989 2,027 159,500
2023/02/09 2,000 2,011 1,976 1,999 211,400
2023/02/08 2,060 2,075 2,056 2,058 90,000
2023/02/07 2,054 2,059 2,043 2,046 79,800
2023/02/06 2,053 2,071 2,041 2,049 104,700
2023/02/03 2,044 2,044 2,014 2,027 113,600
2023/02/02 2,081 2,081 2,050 2,061 78,900
2023/02/01 2,100 2,109 2,069 2,073 98,200
2023/01/31 2,063 2,096 2,063 2,088 153,500
2023/01/30 2,058 2,065 2,053 2,058 115,400
2023/01/27 2,055 2,065 2,052 2,061 67,600
2023/01/26 2,050 2,057 2,039 2,048 85,700
2023/01/25 2,047 2,058 2,032 2,049 140,600
2023/01/24 2,035 2,059 2,033 2,053 125,700
2023/01/23 2,014 2,034 2,002 2,023 118,200
2023/01/20 1,987 1,999 1,980 1,995 70,000
2023/01/19 1,986 1,996 1,977 1,977 100,800
2023/01/18 1,972 1,995 1,957 1,985 95,300
2023/01/17 1,955 1,970 1,954 1,965 86,900
2023/01/16 1,945 1,955 1,929 1,943 86,800
2023/01/13 1,962 1,985 1,953 1,961 96,900
2023/01/12 1,975 1,981 1,961 1,970 71,800
2023/01/11 1,984 1,986 1,969 1,979 79,500
2023/01/10 1,970 1,980 1,948 1,956 113,700
2023/01/06 1,951 1,955 1,939 1,947 103,000
2023/01/05 1,953 1,956 1,944 1,956 114,900
2023/01/04 1,988 1,988 1,955 1,961 125,800

このページの先頭へ