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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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