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
2026/06/19 1,190 1,214 1,183 1,202 2,177,700
2026/06/18 1,206 1,217 1,199 1,199 739,300
2026/06/17 1,220 1,231 1,205 1,206 736,100
2026/06/16 1,218 1,226 1,210 1,215 1,092,400
2026/06/15 1,194 1,237 1,193 1,224 1,640,400
2026/06/12 1,115 1,157 1,110 1,157 1,623,500
2026/06/11 1,090 1,100 1,074 1,100 716,700
2026/06/10 1,117 1,123 1,094 1,100 847,100
2026/06/09 1,123 1,140 1,105 1,117 1,384,600
2026/06/08 1,093 1,114 1,073 1,113 1,814,700
2026/06/05 1,124 1,128 1,117 1,123 867,000
2026/06/04 1,119 1,131 1,107 1,112 1,374,300
2026/06/03 1,107 1,125 1,095 1,119 1,576,800
2026/06/02 1,147 1,188 1,071 1,077 1,975,800
2026/06/01 1,115 1,183 1,068 1,157 3,018,300
2026/05/29 1,128 1,143 1,112 1,126 1,521,400
2026/05/28 1,119 1,125 1,097 1,123 975,200
2026/05/27 1,157 1,169 1,127 1,129 831,300
2026/05/26 1,148 1,163 1,142 1,158 882,600
2026/05/25 1,150 1,163 1,123 1,151 951,600
2026/05/22 1,142 1,146 1,133 1,141 1,159,200
2026/05/21 1,142 1,149 1,131 1,133 1,075,700
2026/05/20 1,122 1,125 1,096 1,106 895,500
2026/05/19 1,150 1,158 1,119 1,124 811,000
2026/05/18 1,150 1,151 1,119 1,134 1,015,900
2026/05/15 1,163 1,180 1,150 1,159 1,005,000
2026/05/14 1,146 1,165 1,139 1,153 809,200
2026/05/13 1,135 1,160 1,135 1,142 1,191,200
2026/05/12 1,110 1,133 1,109 1,126 1,338,500
2026/05/11 1,115 1,139 1,106 1,109 1,429,400
2026/05/08 1,084 1,188 1,083 1,118 2,230,100
2026/05/07 1,207 1,223 1,185 1,204 1,804,500
2026/05/01 1,178 1,193 1,159 1,177 1,013,100
2026/04/30 1,188 1,189 1,158 1,178 1,071,700
2026/04/28 1,199 1,215 1,188 1,208 787,300
2026/04/27 1,183 1,201 1,172 1,186 718,500
2026/04/24 1,188 1,191 1,170 1,189 825,100
2026/04/23 1,177 1,186 1,162 1,177 662,400
2026/04/22 1,196 1,200 1,180 1,185 565,200
2026/04/21 1,200 1,215 1,200 1,208 487,800
2026/04/20 1,194 1,204 1,187 1,194 550,900
2026/04/17 1,217 1,217 1,192 1,192 949,100
2026/04/16 1,223 1,232 1,212 1,217 709,000
2026/04/15 1,250 1,257 1,223 1,223 750,100
2026/04/14 1,250 1,253 1,231 1,231 504,800
2026/04/13 1,235 1,251 1,226 1,239 765,500
2026/04/10 1,242 1,254 1,235 1,235 755,800
2026/04/09 1,247 1,257 1,228 1,234 812,100
2026/04/08 1,230 1,241 1,210 1,240 1,096,500
2026/04/07 1,180 1,192 1,172 1,183 679,100
2026/04/06 1,173 1,190 1,172 1,177 540,600
2026/04/03 1,176 1,196 1,171 1,176 588,400
2026/03/27 4,656 4,729 4,655 4,720 362,300
2026/03/26 4,745 4,745 4,647 4,726 213,100
2026/03/25 4,786 4,816 4,710 4,720 297,800
2026/03/24 4,609 4,708 4,578 4,668 311,800
2026/03/23 4,480 4,534 4,430 4,506 410,500
2026/03/19 4,677 4,710 4,595 4,635 671,200
2026/03/18 4,585 4,747 4,582 4,747 293,600
2026/03/17 4,500 4,568 4,474 4,515 241,700
2026/03/16 4,426 4,471 4,409 4,447 177,000
2026/03/13 4,354 4,442 4,345 4,425 229,300
2026/03/12 4,530 4,600 4,405 4,424 271,400
2026/03/11 4,593 4,621 4,550 4,550 199,700
2026/03/10 4,410 4,500 4,385 4,476 219,000
2026/03/09 4,300 4,373 4,237 4,340 305,700
2026/03/06 4,579 4,604 4,513 4,598 191,000
2026/03/05 4,688 4,722 4,582 4,625 212,400
2026/03/04 4,578 4,665 4,420 4,519 377,000
2026/03/03 4,881 4,889 4,768 4,788 329,500
2026/03/02 4,848 4,944 4,802 4,937 279,000
2026/02/27 4,848 4,960 4,827 4,954 353,200
2026/02/26 4,851 4,866 4,795 4,800 244,700
2026/02/25 4,828 4,866 4,756 4,841 268,100
2026/02/24 4,720 4,829 4,671 4,795 248,300
2026/02/20 4,670 4,711 4,660 4,701 183,700
2026/02/19 4,660 4,724 4,653 4,723 196,500
2026/02/18 4,570 4,663 4,550 4,641 187,800
2026/02/17 4,525 4,596 4,512 4,540 235,900
2026/02/16 4,610 4,623 4,530 4,535 224,300
2026/02/13 4,666 4,707 4,556 4,572 281,200
2026/02/12 4,640 4,735 4,619 4,707 283,500
2026/02/10 4,534 4,632 4,522 4,603 318,600
2026/02/09 4,500 4,531 4,431 4,525 328,100
2026/02/06 4,315 4,454 4,300 4,430 388,800
2026/02/05 4,230 4,477 4,144 4,331 578,900
2026/02/04 4,157 4,200 4,130 4,172 226,800
2026/02/03 4,092 4,133 4,057 4,133 214,600
2026/02/02 4,072 4,119 4,013 4,029 240,500
2026/01/30 4,035 4,045 3,965 4,011 201,300
2026/01/29 3,995 4,029 3,950 4,021 178,300
2026/01/28 4,000 4,026 3,993 3,993 170,100
2026/01/27 4,000 4,088 3,978 4,063 252,900
2026/01/26 4,055 4,118 4,032 4,047 210,800
2026/01/23 4,149 4,149 4,109 4,125 200,600
2026/01/22 4,083 4,140 4,075 4,133 256,400
2026/01/21 4,053 4,077 4,024 4,058 283,200
2026/01/20 4,182 4,182 4,110 4,123 216,000
2026/01/19 4,275 4,278 4,108 4,169 251,000
2026/01/16 4,205 4,303 4,205 4,281 252,700
2026/01/15 4,155 4,221 4,155 4,204 234,100
2026/01/14 4,145 4,195 4,135 4,185 247,100
2026/01/13 4,145 4,180 4,095 4,136 271,500
2026/01/09 4,032 4,066 3,979 4,025 290,800
2026/01/08 4,025 4,073 4,004 4,032 212,800
2026/01/07 3,950 4,062 3,945 4,038 295,000
2026/01/06 3,918 3,980 3,918 3,961 204,300
2026/01/05 3,825 3,917 3,825 3,910 250,900

このページの先頭へ