5946 (株)長府製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,756 | 1,768 | 1,717 | 1,744 | 88,800 | 1,744 |
| 2025-04-03 | 1,794 | 1,802 | 1,776 | 1,789 | 71,600 | 1,789 |
| 2025-04-02 | 1,835 | 1,835 | 1,814 | 1,817 | 45,000 | 1,817 |
| 2025-04-01 | 1,850 | 1,852 | 1,833 | 1,833 | 38,000 | 1,833 |
| 2025-03-31 | 1,860 | 1,862 | 1,839 | 1,841 | 66,400 | 1,841 |
| 2025-03-28 | 1,907 | 1,907 | 1,875 | 1,877 | 62,200 | 1,877 |
| 2025-03-27 | 1,901 | 1,918 | 1,893 | 1,907 | 56,100 | 1,907 |
| 2025-03-26 | 1,904 | 1,912 | 1,900 | 1,905 | 76,000 | 1,905 |
| 2025-03-25 | 1,898 | 1,907 | 1,883 | 1,904 | 51,000 | 1,904 |
| 2025-03-24 | 1,906 | 1,922 | 1,893 | 1,898 | 37,300 | 1,898 |
| 2025-03-21 | 1,902 | 1,914 | 1,896 | 1,900 | 33,500 | 1,900 |
| 2025-03-19 | 1,898 | 1,917 | 1,898 | 1,902 | 33,900 | 1,902 |
| 2025-03-18 | 1,905 | 1,919 | 1,901 | 1,901 | 45,900 | 1,901 |
| 2025-03-17 | 1,900 | 1,918 | 1,900 | 1,915 | 20,400 | 1,915 |
| 2025-03-14 | 1,895 | 1,910 | 1,890 | 1,899 | 25,500 | 1,899 |
| 2025-03-13 | 1,885 | 1,901 | 1,883 | 1,895 | 23,600 | 1,895 |
| 2025-03-12 | 1,893 | 1,894 | 1,869 | 1,894 | 41,500 | 1,894 |
| 2025-03-11 | 1,951 | 1,951 | 1,885 | 1,893 | 31,800 | 1,893 |
| 2025-03-10 | 1,962 | 1,962 | 1,942 | 1,942 | 15,600 | 1,942 |
| 2025-03-07 | 1,941 | 1,966 | 1,916 | 1,962 | 54,000 | 1,962 |
| 2025-03-06 | 1,932 | 1,970 | 1,931 | 1,967 | 56,900 | 1,967 |
| 2025-03-05 | 1,900 | 1,930 | 1,895 | 1,922 | 40,100 | 1,922 |
| 2025-03-04 | 1,916 | 1,916 | 1,886 | 1,889 | 29,200 | 1,889 |
| 2025-03-03 | 1,905 | 1,921 | 1,896 | 1,917 | 74,700 | 1,917 |
| 2025-02-28 | 1,849 | 1,882 | 1,831 | 1,865 | 450,000 | 1,865 |
| 2025-02-27 | 1,856 | 1,869 | 1,845 | 1,865 | 62,600 | 1,865 |
| 2025-02-26 | 1,847 | 1,859 | 1,835 | 1,857 | 68,400 | 1,857 |
| 2025-02-25 | 1,842 | 1,857 | 1,835 | 1,847 | 52,300 | 1,847 |
| 2025-02-21 | 1,850 | 1,855 | 1,828 | 1,842 | 81,100 | 1,842 |
| 2025-02-20 | 1,876 | 1,891 | 1,865 | 1,868 | 37,700 | 1,868 |
| 2025-02-19 | 1,900 | 1,904 | 1,875 | 1,875 | 51,400 | 1,875 |
| 2025-02-18 | 1,927 | 1,927 | 1,891 | 1,902 | 53,300 | 1,902 |
| 2025-02-17 | 1,975 | 1,975 | 1,913 | 1,927 | 40,900 | 1,927 |
| 2025-02-14 | 1,971 | 1,972 | 1,951 | 1,960 | 41,400 | 1,960 |
| 2025-02-13 | 1,977 | 2,009 | 1,973 | 1,997 | 37,800 | 1,997 |
| 2025-02-12 | 1,998 | 2,015 | 1,931 | 1,937 | 103,300 | 1,937 |
| 2025-02-10 | 2,009 | 2,009 | 1,921 | 1,980 | 45,500 | 1,980 |
| 2025-02-07 | 1,999 | 2,040 | 1,998 | 2,018 | 39,800 | 2,018 |
| 2025-02-06 | 1,979 | 2,001 | 1,970 | 1,991 | 31,300 | 1,991 |
| 2025-02-05 | 1,921 | 1,980 | 1,919 | 1,962 | 58,000 | 1,962 |
| 2025-02-04 | 1,924 | 1,943 | 1,900 | 1,901 | 23,600 | 1,901 |
| 2025-02-03 | 1,933 | 1,933 | 1,900 | 1,921 | 43,600 | 1,921 |
| 2025-01-31 | 1,959 | 1,961 | 1,926 | 1,933 | 12,500 | 1,933 |
| 2025-01-30 | 1,955 | 1,965 | 1,950 | 1,953 | 20,600 | 1,953 |
| 2025-01-29 | 1,967 | 1,967 | 1,939 | 1,943 | 17,700 | 1,943 |
| 2025-01-28 | 1,951 | 1,968 | 1,950 | 1,963 | 24,900 | 1,963 |
| 2025-01-27 | 1,920 | 1,957 | 1,920 | 1,951 | 21,000 | 1,951 |
| 2025-01-24 | 1,915 | 1,925 | 1,910 | 1,919 | 16,100 | 1,919 |
| 2025-01-23 | 1,920 | 1,924 | 1,900 | 1,905 | 21,700 | 1,905 |
| 2025-01-22 | 1,931 | 1,931 | 1,914 | 1,914 | 18,900 | 1,914 |
| 2025-01-21 | 1,939 | 1,945 | 1,916 | 1,920 | 15,300 | 1,920 |
| 2025-01-20 | 1,920 | 1,944 | 1,920 | 1,939 | 14,500 | 1,939 |
| 2025-01-17 | 1,927 | 1,930 | 1,915 | 1,920 | 17,200 | 1,920 |
| 2025-01-16 | 1,933 | 1,944 | 1,907 | 1,922 | 42,000 | 1,922 |
| 2025-01-15 | 1,928 | 1,940 | 1,927 | 1,933 | 17,900 | 1,933 |
| 2025-01-14 | 1,936 | 1,945 | 1,909 | 1,933 | 31,200 | 1,933 |
| 2025-01-10 | 1,918 | 1,941 | 1,906 | 1,935 | 21,200 | 1,935 |
| 2025-01-09 | 1,909 | 1,922 | 1,906 | 1,908 | 36,400 | 1,908 |
| 2025-01-08 | 1,945 | 1,950 | 1,913 | 1,917 | 38,100 | 1,917 |
| 2025-01-07 | 1,944 | 1,959 | 1,940 | 1,948 | 37,300 | 1,948 |
| 2025-01-06 | 1,949 | 1,952 | 1,930 | 1,944 | 40,100 | 1,944 |
分割・併合履歴 ： [1996-12-25]1株→1.1株