2993 (株)長栄 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,014 | 2,014 | 2,002 | 2,003 | 5,600 | 2,003 |
| 2025-05-21 | 2,015 | 2,015 | 2,012 | 2,012 | 1,000 | 2,012 |
| 2025-05-20 | 2,014 | 2,015 | 2,013 | 2,013 | 800 | 2,013 |
| 2025-05-19 | 2,019 | 2,020 | 2,019 | 2,019 | 300 | 2,019 |
| 2025-05-16 | 2,016 | 2,023 | 2,015 | 2,023 | 1,000 | 2,023 |
| 2025-05-15 | 2,023 | 2,024 | 2,013 | 2,024 | 2,900 | 2,024 |
| 2025-05-14 | 2,030 | 2,035 | 2,025 | 2,030 | 7,600 | 2,030 |
| 2025-05-13 | 2,045 | 2,070 | 2,045 | 2,070 | 5,200 | 2,070 |
| 2025-05-12 | 2,040 | 2,050 | 2,029 | 2,033 | 6,600 | 2,033 |
| 2025-05-09 | 2,052 | 2,060 | 2,045 | 2,046 | 4,900 | 2,046 |
| 2025-05-08 | 2,051 | 2,053 | 2,051 | 2,051 | 1,500 | 2,051 |
| 2025-05-07 | 2,058 | 2,090 | 2,050 | 2,050 | 3,500 | 2,050 |
| 2025-05-02 | 2,090 | 2,100 | 2,050 | 2,050 | 3,900 | 2,050 |
| 2025-05-01 | 2,096 | 2,096 | 2,090 | 2,090 | 200 | 2,090 |
| 2025-04-30 | 2,098 | 2,098 | 2,080 | 2,096 | 2,200 | 2,096 |
| 2025-04-28 | 2,069 | 2,100 | 2,069 | 2,098 | 4,900 | 2,098 |
| 2025-04-25 | 2,044 | 2,051 | 2,026 | 2,050 | 2,900 | 2,050 |
| 2025-04-24 | 2,034 | 2,042 | 2,029 | 2,030 | 2,500 | 2,030 |
| 2025-04-23 | 2,023 | 2,034 | 2,023 | 2,032 | 2,900 | 2,032 |
| 2025-04-22 | 2,024 | 2,041 | 2,024 | 2,035 | 800 | 2,035 |
| 2025-04-21 | 2,040 | 2,040 | 2,027 | 2,028 | 1,100 | 2,028 |
| 2025-04-18 | 2,038 | 2,038 | 2,022 | 2,031 | 1,300 | 2,031 |
| 2025-04-17 | 2,018 | 2,040 | 2,015 | 2,040 | 500 | 2,040 |
| 2025-04-16 | 2,019 | 2,026 | 2,017 | 2,017 | 1,300 | 2,017 |
| 2025-04-15 | 2,037 | 2,037 | 2,018 | 2,018 | 200 | 2,018 |
| 2025-04-14 | 1,970 | 2,019 | 1,970 | 2,012 | 5,800 | 2,012 |
| 2025-04-11 | 2,034 | 2,034 | 2,015 | 2,019 | 1,100 | 2,019 |
| 2025-04-10 | 2,096 | 2,096 | 2,029 | 2,034 | 1,600 | 2,034 |
| 2025-04-09 | 2,009 | 2,009 | 1,998 | 1,998 | 3,100 | 1,998 |
| 2025-04-08 | 2,001 | 2,039 | 2,000 | 2,037 | 1,900 | 2,037 |
| 2025-04-07 | 1,921 | 2,000 | 1,921 | 1,972 | 6,200 | 1,972 |
| 2025-04-04 | 2,038 | 2,039 | 2,014 | 2,016 | 7,200 | 2,016 |
| 2025-04-03 | 2,067 | 2,080 | 2,061 | 2,076 | 6,500 | 2,076 |
| 2025-04-02 | 2,104 | 2,104 | 2,091 | 2,098 | 1,500 | 2,098 |
| 2025-04-01 | 2,110 | 2,116 | 2,100 | 2,104 | 4,300 | 2,104 |
| 2025-03-31 | 2,177 | 2,177 | 2,104 | 2,104 | 3,900 | 2,104 |
| 2025-03-28 | 2,099 | 2,180 | 2,099 | 2,134 | 15,000 | 2,134 |
| 2025-03-27 | 2,217 | 2,250 | 2,216 | 2,232 | 4,300 | 2,232 |
| 2025-03-26 | 2,251 | 2,259 | 2,218 | 2,231 | 4,200 | 2,231 |
| 2025-03-25 | 2,287 | 2,287 | 2,252 | 2,270 | 3,600 | 2,270 |
| 2025-03-24 | 2,300 | 2,301 | 2,250 | 2,288 | 14,100 | 2,288 |
| 2025-03-21 | 2,334 | 2,340 | 2,270 | 2,290 | 41,600 | 2,290 |
| 2025-03-19 | 2,110 | 2,134 | 2,096 | 2,134 | 1,200 | 2,134 |
| 2025-03-18 | 2,131 | 2,132 | 2,120 | 2,132 | 2,300 | 2,132 |
| 2025-03-17 | 2,115 | 2,133 | 2,102 | 2,132 | 2,400 | 2,132 |
| 2025-03-14 | 2,087 | 2,115 | 2,087 | 2,095 | 1,100 | 2,095 |
| 2025-03-13 | 2,086 | 2,086 | 2,086 | 2,086 | 100 | 2,086 |
| 2025-03-12 | 2,084 | 2,110 | 2,084 | 2,110 | 700 | 2,110 |
| 2025-03-11 | 2,100 | 2,109 | 2,098 | 2,109 | 400 | 2,109 |
| 2025-03-10 | 2,130 | 2,130 | 2,081 | 2,115 | 2,100 | 2,115 |
| 2025-03-07 | 2,085 | 2,085 | 2,085 | 2,085 | 200 | 2,085 |
| 2025-03-06 | 2,085 | 2,085 | 2,050 | 2,074 | 2,900 | 2,074 |
| 2025-03-05 | 2,082 | 2,100 | 2,082 | 2,085 | 1,300 | 2,085 |
| 2025-03-04 | 2,083 | 2,083 | 2,083 | 2,083 | 400 | 2,083 |
| 2025-03-03 | 2,104 | 2,110 | 2,086 | 2,086 | 1,100 | 2,086 |
| 2025-02-28 | 2,116 | 2,116 | 2,080 | 2,080 | 600 | 2,080 |
| 2025-02-27 | 2,087 | 2,099 | 2,087 | 2,095 | 300 | 2,095 |
| 2025-02-26 | 2,115 | 2,115 | 2,100 | 2,100 | 2,500 | 2,100 |
| 2025-02-25 | 2,087 | 2,099 | 2,081 | 2,099 | 900 | 2,099 |
| 2025-02-21 | 2,109 | 2,109 | 2,087 | 2,087 | 800 | 2,087 |
| 2025-02-20 | 2,125 | 2,132 | 2,109 | 2,109 | 2,200 | 2,109 |
| 2025-02-19 | 2,103 | 2,125 | 2,103 | 2,125 | 300 | 2,125 |
| 2025-02-18 | 2,095 | 2,125 | 2,095 | 2,103 | 2,200 | 2,103 |
| 2025-02-17 | 2,069 | 2,080 | 2,066 | 2,080 | 1,100 | 2,080 |
| 2025-02-14 | 2,070 | 2,070 | 2,060 | 2,070 | 1,800 | 2,070 |
| 2025-02-13 | 2,045 | 2,045 | 2,045 | 2,045 | 300 | 2,045 |
| 2025-02-12 | 2,026 | 2,048 | 2,026 | 2,044 | 5,000 | 2,044 |
| 2025-02-10 | 2,045 | 2,058 | 2,040 | 2,052 | 5,500 | 2,052 |
| 2025-02-07 | 2,034 | 2,040 | 2,025 | 2,040 | 1,800 | 2,040 |
| 2025-02-06 | 2,022 | 2,034 | 2,022 | 2,034 | 1,100 | 2,034 |
| 2025-02-05 | 2,029 | 2,029 | 2,022 | 2,026 | 1,000 | 2,026 |
| 2025-02-04 | 2,025 | 2,025 | 2,025 | 2,025 | 400 | 2,025 |
| 2025-02-03 | 2,025 | 2,027 | 2,023 | 2,023 | 1,800 | 2,023 |
| 2025-01-31 | 2,026 | 2,026 | 2,025 | 2,025 | 200 | 2,025 |
| 2025-01-30 | 2,038 | 2,038 | 2,022 | 2,023 | 1,900 | 2,023 |
| 2025-01-29 | 2,030 | 2,047 | 2,020 | 2,044 | 8,500 | 2,044 |
| 2025-01-28 | 2,021 | 2,022 | 2,021 | 2,022 | 400 | 2,022 |
| 2025-01-27 | 2,023 | 2,035 | 2,023 | 2,025 | 800 | 2,025 |
| 2025-01-24 | 2,024 | 2,039 | 2,012 | 2,018 | 4,000 | 2,018 |
| 2025-01-23 | 2,031 | 2,050 | 2,030 | 2,044 | 1,400 | 2,044 |
| 2025-01-22 | 2,058 | 2,058 | 2,050 | 2,050 | 1,000 | 2,050 |
| 2025-01-21 | - | - | - | 2,042 | - | 2,042 |
| 2025-01-20 | 2,029 | 2,042 | 2,016 | 2,042 | 1,500 | 2,042 |
| 2025-01-17 | 2,020 | 2,023 | 2,020 | 2,020 | 800 | 2,020 |
| 2025-01-16 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2025-01-15 | 2,012 | 2,012 | 2,012 | 2,012 | 200 | 2,012 |
| 2025-01-14 | 2,027 | 2,029 | 2,022 | 2,022 | 2,800 | 2,022 |
| 2025-01-10 | - | - | - | 2,064 | - | 2,064 |
| 2025-01-09 | 2,038 | 2,069 | 2,035 | 2,064 | 2,100 | 2,064 |
| 2025-01-08 | 2,070 | 2,070 | 2,038 | 2,038 | 200 | 2,038 |
| 2025-01-07 | 2,062 | 2,062 | 2,028 | 2,034 | 700 | 2,034 |
| 2025-01-06 | 2,035 | 2,050 | 2,030 | 2,050 | 3,100 | 2,050 |
分割・併合履歴 ： なし