2993 (株)長栄 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2,340 | 2,400 | 2,340 | 2,400 | 3,200 | 2,400 |
| 2026-02-03 | 2,335 | 2,390 | 2,310 | 2,369 | 2,400 | 2,369 |
| 2026-02-02 | 2,340 | 2,350 | 2,335 | 2,335 | 1,200 | 2,335 |
| 2026-01-30 | 2,356 | 2,356 | 2,342 | 2,342 | 1,300 | 2,342 |
| 2026-01-29 | 2,396 | 2,429 | 2,354 | 2,354 | 2,800 | 2,354 |
| 2026-01-28 | 2,350 | 2,373 | 2,346 | 2,346 | 1,000 | 2,346 |
| 2026-01-27 | 2,395 | 2,395 | 2,370 | 2,370 | 300 | 2,370 |
| 2026-01-26 | 2,380 | 2,402 | 2,351 | 2,395 | 2,600 | 2,395 |
| 2026-01-23 | 2,400 | 2,400 | 2,317 | 2,380 | 5,500 | 2,380 |
| 2026-01-22 | 2,369 | 2,369 | 2,369 | 2,369 | 1,100 | 2,369 |
| 2026-01-21 | 2,330 | 2,359 | 2,330 | 2,359 | 1,900 | 2,359 |
| 2026-01-20 | 2,340 | 2,340 | 2,340 | 2,340 | 300 | 2,340 |
| 2026-01-19 | 2,323 | 2,340 | 2,323 | 2,324 | 2,800 | 2,324 |
| 2026-01-16 | 2,348 | 2,388 | 2,328 | 2,328 | 2,900 | 2,328 |
| 2026-01-15 | 2,348 | 2,350 | 2,323 | 2,337 | 1,200 | 2,337 |
| 2026-01-14 | 2,296 | 2,434 | 2,296 | 2,398 | 3,700 | 2,398 |
| 2026-01-13 | 2,298 | 2,298 | 2,290 | 2,296 | 2,000 | 2,296 |
| 2026-01-09 | 2,295 | 2,298 | 2,295 | 2,297 | 700 | 2,297 |
| 2026-01-08 | 2,297 | 2,297 | 2,285 | 2,295 | 1,400 | 2,295 |
| 2026-01-07 | 2,276 | 2,297 | 2,271 | 2,271 | 2,900 | 2,271 |
| 2026-01-06 | 2,258 | 2,276 | 2,255 | 2,276 | 2,300 | 2,276 |
| 2026-01-05 | 2,255 | 2,272 | 2,255 | 2,272 | 1,800 | 2,272 |
分割・併合履歴 ： なし