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
2025/06/13 2,703 2,730 2,685 2,707 313,600
2025/06/12 2,705 2,717 2,687 2,703 233,800
2025/06/11 2,691 2,715 2,679 2,705 263,100
2025/06/10 2,691 2,706 2,670 2,675 288,900
2025/06/09 2,733 2,733 2,687 2,690 220,100
2025/06/06 2,729 2,735 2,710 2,716 231,200
2025/06/05 2,729 2,729 2,702 2,716 197,900
2025/06/04 2,737 2,754 2,723 2,736 217,300
2025/06/03 2,749 2,749 2,717 2,737 216,600
2025/06/02 2,737 2,748 2,726 2,743 174,800
2025/05/30 2,744 2,756 2,727 2,746 297,900
2025/05/29 2,750 2,773 2,750 2,765 201,700
2025/05/28 2,770 2,776 2,746 2,750 216,400
2025/05/27 2,755 2,766 2,738 2,751 150,100
2025/05/26 2,730 2,745 2,721 2,745 251,200
2025/05/23 2,702 2,731 2,690 2,715 257,900
2025/05/22 2,690 2,710 2,683 2,702 221,900
2025/05/21 2,711 2,719 2,700 2,711 204,600
2025/05/20 2,755 2,762 2,704 2,711 355,300
2025/05/19 2,672 2,772 2,669 2,770 415,800
2025/05/16 2,673 2,680 2,612 2,672 309,900
2025/05/15 2,646 2,675 2,632 2,668 240,300
2025/05/14 2,672 2,694 2,644 2,675 268,800
2025/05/13 2,682 2,694 2,652 2,673 329,500
2025/05/12 2,667 2,675 2,603 2,654 339,900
2025/05/09 2,640 2,671 2,596 2,658 805,300
2025/05/08 2,582 2,591 2,562 2,575 371,200
2025/05/07 2,540 2,562 2,522 2,556 323,900
2025/05/02 2,522 2,542 2,508 2,529 180,700
2025/05/01 2,524 2,532 2,502 2,513 164,200
2025/04/30 2,512 2,513 2,489 2,511 199,400
2025/04/28 2,505 2,514 2,484 2,489 123,400
2025/04/25 2,467 2,505 2,459 2,486 200,100
2025/04/24 2,431 2,505 2,422 2,452 305,600
2025/04/23 2,432 2,432 2,412 2,423 228,000
2025/04/22 2,366 2,385 2,363 2,385 105,200
2025/04/21 2,407 2,412 2,370 2,371 108,000
2025/04/18 2,405 2,430 2,401 2,427 97,600
2025/04/17 2,391 2,400 2,372 2,398 87,400
2025/04/16 2,390 2,401 2,368 2,392 125,800
2025/04/15 2,419 2,436 2,390 2,398 117,400
2025/04/14 2,385 2,411 2,373 2,396 156,100
2025/04/11 2,300 2,372 2,257 2,363 241,000
2025/04/10 2,449 2,454 2,388 2,438 221,100
2025/04/09 2,331 2,338 2,274 2,309 206,800
2025/04/08 2,367 2,400 2,346 2,381 243,100
2025/04/07 2,255 2,352 2,228 2,287 295,500
2025/04/04 2,518 2,559 2,460 2,496 397,400
2025/04/03 2,540 2,577 2,540 2,568 302,100
2025/04/02 2,656 2,656 2,624 2,630 164,900
2025/04/01 2,683 2,690 2,651 2,651 169,300
2025/03/31 2,702 2,703 2,654 2,654 248,700
2025/03/28 2,767 2,768 2,725 2,734 230,400
2025/03/27 2,800 2,812 2,776 2,812 354,100
2025/03/26 2,810 2,824 2,787 2,818 243,000
2025/03/25 2,799 2,807 2,786 2,807 198,000
2025/03/24 2,820 2,824 2,776 2,794 182,600
2025/03/21 2,802 2,836 2,801 2,823 431,000
2025/03/19 2,785 2,815 2,750 2,799 338,800
2025/03/18 2,770 2,789 2,749 2,771 561,500
2025/03/17 2,765 2,785 2,756 2,772 170,500
2025/03/14 2,720 2,758 2,720 2,753 202,500
2025/03/13 2,749 2,757 2,727 2,731 184,100
2025/03/12 2,712 2,760 2,711 2,746 236,100
2025/03/11 2,733 2,738 2,702 2,724 226,600
2025/03/10 2,786 2,794 2,761 2,761 149,000
2025/03/07 2,735 2,786 2,730 2,784 246,100
2025/03/06 2,782 2,804 2,774 2,781 164,300
2025/03/05 2,774 2,782 2,755 2,774 184,900
2025/03/04 2,770 2,780 2,733 2,760 164,400
2025/03/03 2,775 2,787 2,757 2,770 177,300
2025/02/28 2,754 2,761 2,735 2,749 365,600
2025/02/27 2,757 2,763 2,742 2,758 146,400
2025/02/26 2,751 2,757 2,710 2,748 178,000
2025/02/25 2,735 2,776 2,726 2,767 278,200
2025/02/21 2,731 2,763 2,726 2,741 222,600
2025/02/20 2,745 2,753 2,716 2,731 271,600
2025/02/19 2,758 2,781 2,743 2,749 205,100
2025/02/18 2,766 2,779 2,750 2,759 139,800
2025/02/17 2,793 2,809 2,773 2,773 116,500
2025/02/14 2,820 2,820 2,794 2,799 143,700
2025/02/13 2,828 2,828 2,804 2,823 174,200
2025/02/12 2,832 2,847 2,791 2,812 253,700
2025/02/10 2,790 2,807 2,761 2,800 282,300
2025/02/07 2,876 2,876 2,783 2,794 847,600
2025/02/06 2,921 2,946 2,902 2,921 274,900
2025/02/05 2,865 2,887 2,865 2,887 217,200
2025/02/04 2,899 2,909 2,856 2,861 215,100
2025/02/03 2,915 2,917 2,862 2,879 328,100
2025/01/31 2,940 2,940 2,915 2,921 221,000
2025/01/30 2,939 2,944 2,921 2,939 152,700
2025/01/29 2,912 2,945 2,912 2,939 152,200
2025/01/28 2,930 2,944 2,908 2,909 208,900
2025/01/27 2,972 2,996 2,952 2,964 285,900
2025/01/24 2,969 2,969 2,927 2,927 341,700
2025/01/23 2,920 2,950 2,908 2,947 321,000
2025/01/22 2,928 2,944 2,920 2,933 318,800
2025/01/21 2,929 2,936 2,905 2,925 298,500
2025/01/20 2,900 2,930 2,898 2,911 383,700
2025/01/17 2,865 2,905 2,849 2,891 515,200
2025/01/16 2,930 2,940 2,896 2,900 203,900
2025/01/15 2,924 2,945 2,909 2,916 207,600
2025/01/14 2,994 3,004 2,910 2,924 225,400
2025/01/10 3,000 3,032 2,996 2,996 256,100
2025/01/09 3,095 3,095 3,014 3,014 242,100
2025/01/08 3,103 3,126 3,098 3,110 340,100
2025/01/07 3,150 3,155 3,097 3,135 282,200
2025/01/06 3,251 3,251 3,159 3,162 215,100

このページの先頭へ