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
2024-03-282,2282,2402,1542,22130,9002,221
2024-03-272,2802,3142,2802,31410,7002,314
2024-03-262,2952,3102,2952,29511,7002,295
2024-03-252,2852,3002,2662,29514,3002,295
2024-03-222,2802,2902,2502,28825,2002,288
2024-03-212,2702,2992,2502,27921,5002,279
2024-03-192,3432,3432,2352,23572,5002,235
2024-03-182,1612,1612,1412,1432,4002,143
2024-03-152,1362,2222,1362,2222,9002,222
2024-03-142,1512,1602,1342,1601,2002,160
2024-03-132,1312,1552,1302,1532,4002,153
2024-03-122,1332,1402,1232,1393,2002,139
2024-03-112,1402,1412,1402,1401,5002,140
2024-03-082,1432,1432,1412,1429002,142
2024-03-072,1442,1452,1432,1442,8002,144
2024-03-062,1492,1622,1422,1481,0002,148
2024-03-052,1422,1722,1422,1593,5002,159
2024-03-042,1452,1512,1412,1416,9002,141
2024-03-012,1502,1602,1412,1546,0002,154
2024-02-292,1502,1582,1432,1527002,152
2024-02-282,1412,1592,1412,1591,9002,159
2024-02-272,1442,1532,1402,1411,6002,141
2024-02-262,1482,1592,1412,1534,7002,153
2024-02-222,1502,1602,1482,1482,8002,148
2024-02-212,1632,1652,1492,1511,6002,151
2024-02-202,1482,1782,1482,1706,1002,170
2024-02-192,1462,1512,1452,1503,7002,150
2024-02-162,1502,2502,1502,1505,6002,150
2024-02-152,1702,1702,1502,1501,8002,150
2024-02-142,1552,1602,1452,1601,4002,160
2024-02-132,1662,1662,1552,1571,4002,157
2024-02-092,1822,1842,1652,1662,6002,166
2024-02-082,1752,1752,1662,1758002,175
2024-02-072,1682,1682,1682,1683002,168
2024-02-062,1662,1712,1662,1678002,167
2024-02-052,1692,1832,1692,1704002,170
2024-02-022,1582,1702,1582,1651,1002,165
2024-02-012,1562,1582,1562,1561,7002,156
2024-01-312,1632,1882,1632,1743,1002,174
2024-01-302,2002,2002,1762,1941,2002,194
2024-01-292,1702,1712,1692,1692,2002,169
2024-01-262,1962,1962,1702,1701,4002,170
2024-01-252,1632,1972,1632,1973002,197
2024-01-242,1602,1882,1602,1683002,168
2024-01-232,1622,1702,1622,1681,3002,168
2024-01-222,1632,1722,1602,1601,2002,160
2024-01-192,1902,1902,1682,1761,0002,176
2024-01-182,1642,1942,1642,1921,3002,192
2024-01-172,1512,1632,1512,1634002,163
2024-01-162,1632,1892,1462,1791,7002,179
2024-01-152,1582,1992,1582,1792,3002,179
2024-01-122,2082,2082,2082,2081002,208
2024-01-112,2022,2022,1882,2015002,201
2024-01-102,1932,2192,1652,1981,1002,198
2024-01-092,1802,2142,1802,2142,8002,214
2024-01-052,1532,1832,1052,1782,0002,178
2024-01-042,1282,1552,1272,1433,2002,143

分割・併合履歴 : なし