7715 長野計器(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,312 | 2,349 | 2,275 | 2,349 | 51,900 | 2,349 |
| 2024-04-25 | 2,330 | 2,355 | 2,292 | 2,292 | 58,600 | 2,292 |
| 2024-04-24 | 2,300 | 2,369 | 2,283 | 2,362 | 98,600 | 2,362 |
| 2024-04-23 | 2,327 | 2,327 | 2,261 | 2,277 | 56,400 | 2,277 |
| 2024-04-22 | 2,322 | 2,330 | 2,266 | 2,299 | 65,100 | 2,299 |
| 2024-04-19 | 2,382 | 2,382 | 2,250 | 2,285 | 123,100 | 2,285 |
| 2024-04-18 | 2,356 | 2,423 | 2,331 | 2,396 | 56,700 | 2,396 |
| 2024-04-17 | 2,411 | 2,424 | 2,339 | 2,361 | 108,600 | 2,361 |
| 2024-04-16 | 2,498 | 2,539 | 2,438 | 2,448 | 100,900 | 2,448 |
| 2024-04-15 | 2,525 | 2,566 | 2,480 | 2,541 | 88,400 | 2,541 |
| 2024-04-12 | 2,606 | 2,634 | 2,557 | 2,561 | 113,300 | 2,561 |
| 2024-04-11 | 2,475 | 2,607 | 2,465 | 2,604 | 186,500 | 2,604 |
| 2024-04-10 | 2,495 | 2,517 | 2,476 | 2,497 | 73,800 | 2,497 |
| 2024-04-09 | 2,535 | 2,555 | 2,481 | 2,522 | 114,500 | 2,522 |
| 2024-04-08 | 2,480 | 2,535 | 2,457 | 2,518 | 156,200 | 2,518 |
| 2024-04-05 | 2,341 | 2,472 | 2,330 | 2,437 | 209,400 | 2,437 |
| 2024-04-04 | 2,363 | 2,402 | 2,330 | 2,387 | 91,500 | 2,387 |
| 2024-04-03 | 2,320 | 2,367 | 2,281 | 2,316 | 80,500 | 2,316 |
| 2024-04-02 | 2,339 | 2,440 | 2,317 | 2,352 | 137,400 | 2,352 |
| 2024-04-01 | 2,331 | 2,364 | 2,269 | 2,321 | 109,000 | 2,321 |
| 2024-03-29 | 2,268 | 2,318 | 2,254 | 2,311 | 91,100 | 2,311 |
| 2024-03-28 | 2,250 | 2,271 | 2,230 | 2,250 | 53,300 | 2,250 |
| 2024-03-27 | 2,300 | 2,310 | 2,271 | 2,271 | 63,700 | 2,271 |
| 2024-03-26 | 2,260 | 2,294 | 2,250 | 2,291 | 46,000 | 2,291 |
| 2024-03-25 | 2,348 | 2,348 | 2,279 | 2,280 | 108,000 | 2,280 |
| 2024-03-22 | 2,355 | 2,372 | 2,330 | 2,362 | 73,300 | 2,362 |
| 2024-03-21 | 2,335 | 2,352 | 2,321 | 2,342 | 76,200 | 2,342 |
| 2024-03-19 | 2,280 | 2,293 | 2,250 | 2,293 | 61,900 | 2,293 |
| 2024-03-18 | 2,269 | 2,308 | 2,260 | 2,308 | 68,100 | 2,308 |
| 2024-03-15 | 2,258 | 2,289 | 2,229 | 2,255 | 87,600 | 2,255 |
| 2024-03-14 | 2,296 | 2,296 | 2,246 | 2,271 | 104,400 | 2,271 |
| 2024-03-13 | 2,340 | 2,367 | 2,271 | 2,276 | 101,400 | 2,276 |
| 2024-03-12 | 2,306 | 2,346 | 2,292 | 2,333 | 75,900 | 2,333 |
| 2024-03-11 | 2,402 | 2,407 | 2,312 | 2,338 | 207,900 | 2,338 |
| 2024-03-08 | 2,483 | 2,548 | 2,462 | 2,469 | 148,400 | 2,469 |
| 2024-03-07 | 2,559 | 2,572 | 2,490 | 2,531 | 291,000 | 2,531 |
| 2024-03-06 | 2,421 | 2,579 | 2,392 | 2,558 | 338,600 | 2,558 |
| 2024-03-05 | 2,310 | 2,479 | 2,286 | 2,439 | 291,400 | 2,439 |
| 2024-03-04 | 2,350 | 2,356 | 2,298 | 2,298 | 125,900 | 2,298 |
| 2024-03-01 | 2,380 | 2,384 | 2,312 | 2,345 | 138,900 | 2,345 |
| 2024-02-29 | 2,267 | 2,359 | 2,256 | 2,344 | 310,700 | 2,344 |
| 2024-02-28 | 2,221 | 2,304 | 2,215 | 2,258 | 225,900 | 2,258 |
| 2024-02-27 | 2,244 | 2,247 | 2,196 | 2,209 | 136,100 | 2,209 |
| 2024-02-26 | 2,276 | 2,276 | 2,214 | 2,227 | 157,800 | 2,227 |
| 2024-02-22 | 2,300 | 2,320 | 2,266 | 2,293 | 170,400 | 2,293 |
| 2024-02-21 | 2,226 | 2,311 | 2,225 | 2,291 | 185,700 | 2,291 |
| 2024-02-20 | 2,183 | 2,235 | 2,171 | 2,214 | 128,600 | 2,214 |
| 2024-02-19 | 2,202 | 2,219 | 2,168 | 2,181 | 103,800 | 2,181 |
| 2024-02-16 | 2,163 | 2,236 | 2,156 | 2,198 | 190,600 | 2,198 |
| 2024-02-15 | 2,206 | 2,213 | 2,138 | 2,155 | 154,500 | 2,155 |
| 2024-02-14 | 2,293 | 2,318 | 2,176 | 2,205 | 308,600 | 2,205 |
| 2024-02-13 | 2,326 | 2,429 | 2,268 | 2,325 | 722,500 | 2,325 |
| 2024-02-09 | 2,320 | 2,332 | 2,245 | 2,259 | 258,200 | 2,259 |
| 2024-02-08 | 2,296 | 2,313 | 2,266 | 2,300 | 154,900 | 2,300 |
| 2024-02-07 | 2,270 | 2,303 | 2,261 | 2,297 | 138,000 | 2,297 |
| 2024-02-06 | 2,285 | 2,310 | 2,271 | 2,281 | 104,200 | 2,281 |
| 2024-02-05 | 2,265 | 2,289 | 2,248 | 2,280 | 95,000 | 2,280 |
| 2024-02-02 | 2,266 | 2,280 | 2,245 | 2,262 | 86,900 | 2,262 |
| 2024-02-01 | 2,269 | 2,285 | 2,250 | 2,265 | 78,600 | 2,265 |
| 2024-01-31 | 2,250 | 2,296 | 2,238 | 2,296 | 105,000 | 2,296 |
| 2024-01-30 | 2,270 | 2,285 | 2,250 | 2,274 | 102,200 | 2,274 |
| 2024-01-29 | 2,254 | 2,268 | 2,225 | 2,260 | 115,900 | 2,260 |
| 2024-01-26 | 2,270 | 2,288 | 2,236 | 2,240 | 155,000 | 2,240 |
| 2024-01-25 | 2,229 | 2,291 | 2,203 | 2,286 | 197,600 | 2,286 |
| 2024-01-24 | 2,180 | 2,226 | 2,163 | 2,216 | 200,900 | 2,216 |
| 2024-01-23 | 2,170 | 2,214 | 2,151 | 2,186 | 251,200 | 2,186 |
| 2024-01-22 | 2,121 | 2,158 | 2,104 | 2,158 | 185,800 | 2,158 |
| 2024-01-19 | 2,055 | 2,075 | 2,048 | 2,071 | 74,500 | 2,071 |
| 2024-01-18 | 2,026 | 2,047 | 2,021 | 2,032 | 55,200 | 2,032 |
| 2024-01-17 | 2,075 | 2,102 | 2,025 | 2,025 | 121,900 | 2,025 |
| 2024-01-16 | 2,095 | 2,095 | 2,057 | 2,062 | 76,800 | 2,062 |
| 2024-01-15 | 2,067 | 2,095 | 2,051 | 2,094 | 64,100 | 2,094 |
| 2024-01-12 | 2,104 | 2,115 | 2,044 | 2,067 | 129,400 | 2,067 |
| 2024-01-11 | 2,098 | 2,110 | 2,077 | 2,085 | 104,100 | 2,085 |
| 2024-01-10 | 2,079 | 2,093 | 2,071 | 2,080 | 90,300 | 2,080 |
| 2024-01-09 | 2,061 | 2,082 | 2,055 | 2,079 | 97,300 | 2,079 |
| 2024-01-05 | 2,093 | 2,093 | 2,031 | 2,031 | 89,100 | 2,031 |
| 2024-01-04 | 2,026 | 2,080 | 1,993 | 2,065 | 116,100 | 2,065 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
