5946 (株)長府製作所 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
2024-05-212,2582,2872,2522,26515,2002,265
2024-05-202,2472,2612,2362,24713,8002,247
2024-05-172,2052,2532,1972,24727,8002,247
2024-05-162,2312,2352,1892,19329,2002,193
2024-05-152,2512,2512,2122,22249,1002,222
2024-05-142,2032,2172,1772,21722,3002,217
2024-05-132,1942,2082,1722,17935,6002,179
2024-05-102,2402,2662,2122,24412,6002,244
2024-05-092,2322,2872,2242,25222,4002,252
2024-05-082,2782,3072,2012,20136,0002,201
2024-05-072,2922,2982,2642,27814,5002,278
2024-05-022,2572,3062,2572,29219,0002,292
2024-05-012,2672,2842,2672,2839,6002,283
2024-04-302,2412,2852,2312,28523,3002,285
2024-04-262,1852,2422,1832,24151,8002,241
2024-04-252,2062,2172,1722,18517,3002,185
2024-04-242,2062,2282,1982,21113,6002,211
2024-04-232,1822,2122,1682,20621,5002,206
2024-04-222,2002,2002,1752,18212,7002,182
2024-04-192,1662,1712,1262,15927,9002,159
2024-04-182,1702,1922,1572,18911,4002,189
2024-04-172,1832,1862,1552,17526,7002,175
2024-04-162,2042,2132,1832,19321,4002,193
2024-04-152,2002,2292,1902,22912,5002,229
2024-04-122,2282,2482,2282,22932,8002,229
2024-04-112,2032,2252,1912,21613,9002,216
2024-04-102,1962,2202,1962,21414,2002,214
2024-04-092,2062,2302,1962,20615,6002,206
2024-04-082,1992,2162,1992,20514,8002,205
2024-04-052,1842,1992,1652,19920,6002,199
2024-04-042,1692,2072,1692,19621,9002,196
2024-04-032,1652,1962,1612,18029,2002,180
2024-04-022,2202,2202,1772,18933,0002,189
2024-04-012,2082,2202,1912,20435,0002,204
2024-03-292,1552,1922,1552,19024,3002,190
2024-03-282,1822,1902,1422,15320,4002,153
2024-03-272,1812,1992,1742,18238,1002,182
2024-03-262,1542,1802,1502,16724,8002,167
2024-03-252,1852,1862,1532,16843,3002,168
2024-03-222,2302,2302,1982,20321,9002,203
2024-03-212,2202,2322,2052,21736,2002,217
2024-03-192,1902,2072,1852,20432,7002,204
2024-03-182,1932,1942,1792,18118,8002,181
2024-03-152,1702,1942,1652,18924,2002,189
2024-03-142,1642,1732,1372,17225,6002,172
2024-03-132,1592,1632,1382,15223,7002,152
2024-03-122,1222,1582,1122,15827,4002,158
2024-03-112,1442,1452,1062,12924,8002,129
2024-03-082,1172,1702,1172,16142,6002,161
2024-03-072,1362,1392,1152,12326,2002,123
2024-03-062,1122,1342,1122,12735,7002,127
2024-03-052,1012,1192,1012,11022,9002,110
2024-03-042,0852,1112,0822,10129,9002,101
2024-03-012,0702,0882,0702,08113,1002,081
2024-02-292,0932,0992,0652,07028,5002,070
2024-02-282,0862,1272,0802,09133,1002,091
2024-02-272,0772,1112,0772,10426,8002,104
2024-02-262,0912,1072,0772,07731,3002,077
2024-02-222,1052,1052,0852,09119,3002,091
2024-02-212,0812,1052,0812,10514,6002,105
2024-02-202,1022,1032,0882,09617,1002,096
2024-02-192,0882,1042,0862,10315,6002,103
2024-02-162,0702,0972,0652,09333,4002,093
2024-02-152,0522,0732,0482,07035,0002,070
2024-02-142,0562,0562,0272,05239,9002,052
2024-02-132,0472,0672,0462,06761,5002,067
2024-02-092,0452,0782,0082,02687,5002,026
2024-02-082,1162,1162,0772,09564,6002,095
2024-02-072,0872,1182,0872,10547,3002,105
2024-02-062,1302,1302,0992,10236,6002,102
2024-02-052,1162,1392,1152,13042,9002,130
2024-02-022,1052,1192,1012,10329,3002,103
2024-02-012,1212,1232,1002,11035,6002,110
2024-01-312,0992,1202,0912,12032,4002,120
2024-01-302,1052,1212,0982,09937,6002,099
2024-01-292,0812,1032,0752,09947,7002,099
2024-01-262,0682,0742,0552,05838,0002,058
2024-01-252,0532,0752,0532,06826,3002,068
2024-01-242,0682,0682,0412,05229,5002,052
2024-01-232,0772,0872,0632,06926,1002,069
2024-01-222,0542,0792,0542,07721,1002,077
2024-01-192,0502,0592,0442,05426,7002,054
2024-01-182,0522,0532,0392,04521,1002,045
2024-01-172,0532,0762,0482,04839,5002,048
2024-01-162,1092,1102,0582,06235,2002,062
2024-01-152,0802,1162,0782,10027,7002,100
2024-01-122,1002,1032,0722,08125,5002,081
2024-01-112,0902,1032,0842,09454,2002,094
2024-01-102,0562,0742,0442,07042,7002,070
2024-01-092,0582,0642,0402,04835,3002,048
2024-01-052,0502,0612,0492,05023,5002,050
2024-01-042,0212,0382,0112,03824,7002,038

分割・併合履歴 : [1996-12-25]1株→1.1株