2993 (株)長栄 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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,228 | 2,240 | 2,154 | 2,221 | 30,900 | 2,221 |
2024-03-27 | 2,280 | 2,314 | 2,280 | 2,314 | 10,700 | 2,314 |
2024-03-26 | 2,295 | 2,310 | 2,295 | 2,295 | 11,700 | 2,295 |
2024-03-25 | 2,285 | 2,300 | 2,266 | 2,295 | 14,300 | 2,295 |
2024-03-22 | 2,280 | 2,290 | 2,250 | 2,288 | 25,200 | 2,288 |
2024-03-21 | 2,270 | 2,299 | 2,250 | 2,279 | 21,500 | 2,279 |
2024-03-19 | 2,343 | 2,343 | 2,235 | 2,235 | 72,500 | 2,235 |
2024-03-18 | 2,161 | 2,161 | 2,141 | 2,143 | 2,400 | 2,143 |
2024-03-15 | 2,136 | 2,222 | 2,136 | 2,222 | 2,900 | 2,222 |
2024-03-14 | 2,151 | 2,160 | 2,134 | 2,160 | 1,200 | 2,160 |
2024-03-13 | 2,131 | 2,155 | 2,130 | 2,153 | 2,400 | 2,153 |
2024-03-12 | 2,133 | 2,140 | 2,123 | 2,139 | 3,200 | 2,139 |
2024-03-11 | 2,140 | 2,141 | 2,140 | 2,140 | 1,500 | 2,140 |
2024-03-08 | 2,143 | 2,143 | 2,141 | 2,142 | 900 | 2,142 |
2024-03-07 | 2,144 | 2,145 | 2,143 | 2,144 | 2,800 | 2,144 |
2024-03-06 | 2,149 | 2,162 | 2,142 | 2,148 | 1,000 | 2,148 |
2024-03-05 | 2,142 | 2,172 | 2,142 | 2,159 | 3,500 | 2,159 |
2024-03-04 | 2,145 | 2,151 | 2,141 | 2,141 | 6,900 | 2,141 |
2024-03-01 | 2,150 | 2,160 | 2,141 | 2,154 | 6,000 | 2,154 |
2024-02-29 | 2,150 | 2,158 | 2,143 | 2,152 | 700 | 2,152 |
2024-02-28 | 2,141 | 2,159 | 2,141 | 2,159 | 1,900 | 2,159 |
2024-02-27 | 2,144 | 2,153 | 2,140 | 2,141 | 1,600 | 2,141 |
2024-02-26 | 2,148 | 2,159 | 2,141 | 2,153 | 4,700 | 2,153 |
2024-02-22 | 2,150 | 2,160 | 2,148 | 2,148 | 2,800 | 2,148 |
2024-02-21 | 2,163 | 2,165 | 2,149 | 2,151 | 1,600 | 2,151 |
2024-02-20 | 2,148 | 2,178 | 2,148 | 2,170 | 6,100 | 2,170 |
2024-02-19 | 2,146 | 2,151 | 2,145 | 2,150 | 3,700 | 2,150 |
2024-02-16 | 2,150 | 2,250 | 2,150 | 2,150 | 5,600 | 2,150 |
2024-02-15 | 2,170 | 2,170 | 2,150 | 2,150 | 1,800 | 2,150 |
2024-02-14 | 2,155 | 2,160 | 2,145 | 2,160 | 1,400 | 2,160 |
2024-02-13 | 2,166 | 2,166 | 2,155 | 2,157 | 1,400 | 2,157 |
2024-02-09 | 2,182 | 2,184 | 2,165 | 2,166 | 2,600 | 2,166 |
2024-02-08 | 2,175 | 2,175 | 2,166 | 2,175 | 800 | 2,175 |
2024-02-07 | 2,168 | 2,168 | 2,168 | 2,168 | 300 | 2,168 |
2024-02-06 | 2,166 | 2,171 | 2,166 | 2,167 | 800 | 2,167 |
2024-02-05 | 2,169 | 2,183 | 2,169 | 2,170 | 400 | 2,170 |
2024-02-02 | 2,158 | 2,170 | 2,158 | 2,165 | 1,100 | 2,165 |
2024-02-01 | 2,156 | 2,158 | 2,156 | 2,156 | 1,700 | 2,156 |
2024-01-31 | 2,163 | 2,188 | 2,163 | 2,174 | 3,100 | 2,174 |
2024-01-30 | 2,200 | 2,200 | 2,176 | 2,194 | 1,200 | 2,194 |
2024-01-29 | 2,170 | 2,171 | 2,169 | 2,169 | 2,200 | 2,169 |
2024-01-26 | 2,196 | 2,196 | 2,170 | 2,170 | 1,400 | 2,170 |
2024-01-25 | 2,163 | 2,197 | 2,163 | 2,197 | 300 | 2,197 |
2024-01-24 | 2,160 | 2,188 | 2,160 | 2,168 | 300 | 2,168 |
2024-01-23 | 2,162 | 2,170 | 2,162 | 2,168 | 1,300 | 2,168 |
2024-01-22 | 2,163 | 2,172 | 2,160 | 2,160 | 1,200 | 2,160 |
2024-01-19 | 2,190 | 2,190 | 2,168 | 2,176 | 1,000 | 2,176 |
2024-01-18 | 2,164 | 2,194 | 2,164 | 2,192 | 1,300 | 2,192 |
2024-01-17 | 2,151 | 2,163 | 2,151 | 2,163 | 400 | 2,163 |
2024-01-16 | 2,163 | 2,189 | 2,146 | 2,179 | 1,700 | 2,179 |
2024-01-15 | 2,158 | 2,199 | 2,158 | 2,179 | 2,300 | 2,179 |
2024-01-12 | 2,208 | 2,208 | 2,208 | 2,208 | 100 | 2,208 |
2024-01-11 | 2,202 | 2,202 | 2,188 | 2,201 | 500 | 2,201 |
2024-01-10 | 2,193 | 2,219 | 2,165 | 2,198 | 1,100 | 2,198 |
2024-01-09 | 2,180 | 2,214 | 2,180 | 2,214 | 2,800 | 2,214 |
2024-01-05 | 2,153 | 2,183 | 2,105 | 2,178 | 2,000 | 2,178 |
2024-01-04 | 2,128 | 2,155 | 2,127 | 2,143 | 3,200 | 2,143 |
分割・併合履歴 : なし