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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,238 | 3,268 | 3,221 | 3,225 | 541,100 |
| 2024/12/27 | 3,245 | 3,262 | 3,229 | 3,239 | 410,400 |
| 2024/12/26 | 3,172 | 3,227 | 3,172 | 3,218 | 293,900 |
| 2024/12/25 | 3,193 | 3,193 | 3,151 | 3,182 | 219,800 |
| 2024/12/24 | 3,160 | 3,193 | 3,147 | 3,180 | 140,000 |
| 2024/12/23 | 3,152 | 3,180 | 3,150 | 3,158 | 158,000 |
| 2024/12/20 | 3,148 | 3,158 | 3,110 | 3,151 | 540,500 |
| 2024/12/19 | 3,120 | 3,171 | 3,102 | 3,150 | 143,300 |
| 2024/12/18 | 3,156 | 3,166 | 3,128 | 3,153 | 157,300 |
| 2024/12/17 | 3,188 | 3,199 | 3,156 | 3,156 | 138,600 |
| 2024/12/16 | 3,132 | 3,195 | 3,132 | 3,171 | 198,100 |
| 2024/12/13 | 3,097 | 3,128 | 3,088 | 3,128 | 171,800 |
| 2024/12/12 | 3,139 | 3,155 | 3,125 | 3,129 | 136,700 |
| 2024/12/11 | 3,115 | 3,151 | 3,097 | 3,111 | 174,000 |
| 2024/12/10 | 3,181 | 3,181 | 3,103 | 3,119 | 247,200 |
| 2024/12/09 | 3,097 | 3,143 | 3,097 | 3,111 | 180,600 |
| 2024/12/06 | 3,098 | 3,101 | 3,047 | 3,074 | 132,700 |
| 2024/12/05 | 3,076 | 3,109 | 3,072 | 3,093 | 174,200 |
| 2024/12/04 | 3,087 | 3,100 | 3,051 | 3,057 | 203,900 |
| 2024/12/03 | 3,092 | 3,130 | 3,074 | 3,088 | 189,600 |
| 2024/12/02 | 3,064 | 3,089 | 3,047 | 3,083 | 167,400 |
| 2024/11/29 | 3,059 | 3,074 | 3,044 | 3,055 | 126,500 |
| 2024/11/28 | 3,082 | 3,089 | 3,054 | 3,072 | 127,600 |
| 2024/11/27 | 3,135 | 3,148 | 3,054 | 3,089 | 177,400 |
| 2024/11/26 | 3,164 | 3,186 | 3,121 | 3,150 | 140,500 |
| 2024/11/25 | 3,216 | 3,221 | 3,140 | 3,165 | 314,200 |
| 2024/11/22 | 3,186 | 3,204 | 3,168 | 3,187 | 103,800 |
| 2024/11/21 | 3,191 | 3,192 | 3,158 | 3,162 | 101,400 |
| 2024/11/20 | 3,210 | 3,223 | 3,168 | 3,185 | 93,000 |
| 2024/11/19 | 3,189 | 3,231 | 3,187 | 3,203 | 150,700 |
| 2024/11/18 | 3,216 | 3,237 | 3,183 | 3,189 | 179,500 |
| 2024/11/15 | 3,290 | 3,315 | 3,221 | 3,221 | 240,100 |
| 2024/11/14 | 3,344 | 3,363 | 3,257 | 3,257 | 221,500 |
| 2024/11/13 | 3,339 | 3,358 | 3,316 | 3,344 | 257,700 |
| 2024/11/12 | 3,319 | 3,362 | 3,309 | 3,352 | 166,600 |
| 2024/11/11 | 3,282 | 3,318 | 3,275 | 3,309 | 129,600 |
| 2024/11/08 | 3,315 | 3,359 | 3,296 | 3,305 | 293,200 |
| 2024/11/07 | 3,343 | 3,372 | 3,282 | 3,312 | 545,100 |
| 2024/11/06 | 3,269 | 3,325 | 3,232 | 3,273 | 243,600 |
| 2024/11/05 | 3,189 | 3,269 | 3,165 | 3,269 | 236,900 |
| 2024/11/01 | 3,150 | 3,196 | 3,150 | 3,164 | 183,500 |
| 2024/10/31 | 3,170 | 3,198 | 3,146 | 3,190 | 229,500 |
| 2024/10/30 | 3,159 | 3,169 | 3,127 | 3,150 | 352,800 |
| 2024/10/29 | 3,109 | 3,133 | 3,099 | 3,133 | 138,500 |
| 2024/10/28 | 3,080 | 3,121 | 3,064 | 3,102 | 149,700 |
| 2024/10/25 | 3,108 | 3,124 | 3,086 | 3,093 | 211,100 |
| 2024/10/24 | 3,080 | 3,110 | 3,060 | 3,100 | 204,100 |
| 2024/10/23 | 3,120 | 3,150 | 3,104 | 3,109 | 111,500 |
| 2024/10/22 | 3,150 | 3,160 | 3,107 | 3,127 | 213,400 |
| 2024/10/21 | 3,187 | 3,189 | 3,144 | 3,167 | 225,500 |
| 2024/10/18 | 3,199 | 3,216 | 3,181 | 3,187 | 162,800 |
| 2024/10/17 | 3,182 | 3,185 | 3,161 | 3,162 | 149,700 |
| 2024/10/16 | 3,193 | 3,225 | 3,161 | 3,177 | 241,300 |
| 2024/10/15 | 3,214 | 3,249 | 3,195 | 3,230 | 261,400 |
| 2024/10/11 | 3,202 | 3,213 | 3,179 | 3,182 | 155,000 |
| 2024/10/10 | 3,254 | 3,254 | 3,196 | 3,211 | 191,600 |
| 2024/10/09 | 3,290 | 3,311 | 3,242 | 3,254 | 131,500 |
| 2024/10/08 | 3,256 | 3,290 | 3,255 | 3,276 | 115,400 |
| 2024/10/07 | 3,302 | 3,317 | 3,271 | 3,292 | 178,800 |
| 2024/10/04 | 3,238 | 3,262 | 3,232 | 3,242 | 163,600 |
| 2024/10/03 | 3,299 | 3,299 | 3,205 | 3,218 | 169,700 |
| 2024/10/02 | 3,232 | 3,285 | 3,211 | 3,229 | 161,800 |
| 2024/10/01 | 3,201 | 3,268 | 3,201 | 3,265 | 156,900 |
| 2024/09/30 | 3,152 | 3,245 | 3,142 | 3,201 | 200,600 |
| 2024/09/27 | 3,300 | 3,335 | 3,284 | 3,317 | 261,400 |
| 2024/09/26 | 3,268 | 3,321 | 3,255 | 3,321 | 316,500 |
| 2024/09/25 | 3,236 | 3,249 | 3,204 | 3,229 | 211,400 |
| 2024/09/24 | 3,256 | 3,270 | 3,229 | 3,255 | 250,300 |
| 2024/09/20 | 3,225 | 3,249 | 3,202 | 3,214 | 285,400 |
| 2024/09/19 | 3,200 | 3,215 | 3,167 | 3,193 | 176,600 |
| 2024/09/18 | 3,160 | 3,180 | 3,120 | 3,154 | 173,500 |
| 2024/09/17 | 3,150 | 3,164 | 3,088 | 3,141 | 201,000 |
| 2024/09/13 | 3,148 | 3,159 | 3,090 | 3,135 | 313,200 |
| 2024/09/12 | 3,113 | 3,182 | 3,104 | 3,169 | 307,900 |
| 2024/09/11 | 3,113 | 3,120 | 3,033 | 3,050 | 194,800 |
| 2024/09/10 | 3,115 | 3,146 | 3,107 | 3,127 | 169,200 |
| 2024/09/09 | 3,035 | 3,127 | 3,031 | 3,115 | 203,200 |
| 2024/09/06 | 3,120 | 3,137 | 3,085 | 3,100 | 124,700 |
| 2024/09/05 | 3,124 | 3,168 | 3,108 | 3,125 | 176,300 |
| 2024/09/04 | 3,127 | 3,181 | 3,126 | 3,160 | 240,500 |
| 2024/09/03 | 3,188 | 3,225 | 3,187 | 3,197 | 141,400 |
| 2024/09/02 | 3,200 | 3,202 | 3,153 | 3,165 | 139,900 |
| 2024/08/30 | 3,150 | 3,203 | 3,142 | 3,189 | 278,100 |
| 2024/08/29 | 3,148 | 3,160 | 3,116 | 3,137 | 119,400 |
| 2024/08/28 | 3,129 | 3,148 | 3,101 | 3,148 | 96,700 |
| 2024/08/27 | 3,144 | 3,146 | 3,115 | 3,131 | 181,900 |
| 2024/08/26 | 3,158 | 3,175 | 3,090 | 3,123 | 142,200 |
| 2024/08/23 | 3,156 | 3,174 | 3,141 | 3,158 | 144,200 |
| 2024/08/22 | 3,163 | 3,181 | 3,122 | 3,152 | 212,100 |
| 2024/08/21 | 3,134 | 3,176 | 3,131 | 3,173 | 162,000 |
| 2024/08/20 | 3,170 | 3,180 | 3,141 | 3,161 | 160,000 |
| 2024/08/19 | 3,156 | 3,174 | 3,135 | 3,141 | 166,400 |
| 2024/08/16 | 3,161 | 3,188 | 3,138 | 3,165 | 175,700 |
| 2024/08/15 | 3,040 | 3,109 | 3,040 | 3,091 | 177,200 |
| 2024/08/14 | 3,010 | 3,067 | 3,007 | 3,040 | 187,100 |
| 2024/08/13 | 2,996 | 3,046 | 2,995 | 3,031 | 200,200 |
| 2024/08/09 | 3,030 | 3,083 | 2,947 | 3,008 | 430,100 |
| 2024/08/08 | 2,982 | 3,022 | 2,950 | 2,951 | 366,300 |
| 2024/08/07 | 3,015 | 3,109 | 2,928 | 3,033 | 524,500 |
| 2024/08/06 | 3,029 | 3,029 | 2,980 | 3,029 | 199,400 |
| 2024/08/05 | 2,857 | 2,864 | 2,500 | 2,529 | 631,000 |
| 2024/08/02 | 3,140 | 3,157 | 3,002 | 3,008 | 449,400 |
| 2024/08/01 | 3,256 | 3,272 | 3,192 | 3,210 | 257,200 |
| 2024/07/31 | 3,249 | 3,322 | 3,234 | 3,318 | 322,400 |
| 2024/07/30 | 3,275 | 3,285 | 3,258 | 3,258 | 236,200 |
| 2024/07/29 | 3,229 | 3,296 | 3,225 | 3,283 | 230,200 |
| 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 |