1. HOME >
  2. 株価時系列 >
  3. 8012

8012 長瀬産業(株) 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
2025-04-042,5182,5592,4602,496397,4002,496
2025-04-032,5402,5772,5402,568302,1002,568
2025-04-022,6562,6562,623.52,629.5164,9002,629.50
2025-04-012,682.52,6902,6512,651169,3002,651
2025-03-312,7022,702.52,653.52,653.5248,7002,653.50
2025-03-282,766.52,7682,7252,733.5230,4002,733.50
2025-03-272,8002,811.52,7762,811.5354,1002,811.50
2025-03-262,8102,8242,786.52,817.5243,0002,817.50
2025-03-252,7992,806.52,7862,806.5198,0002,806.50
2025-03-242,8202,8242,7762,794182,6002,794
2025-03-212,8022,8362,8012,822.5431,0002,822.50
2025-03-192,784.52,8152,7502,799338,8002,799
2025-03-182,7702,788.52,7492,771561,5002,771
2025-03-172,7652,784.52,755.52,771.5170,5002,771.50
2025-03-142,7202,757.52,7202,752.5202,5002,752.50
2025-03-132,748.52,7572,726.52,731184,1002,731
2025-03-122,711.52,7602,7112,745.5236,1002,745.50
2025-03-112,7332,7382,7022,724226,6002,724
2025-03-102,785.52,7942,7612,761149,0002,761
2025-03-072,734.52,7862,7302,783.5246,1002,783.50
2025-03-062,7822,803.52,7742,781164,3002,781
2025-03-052,773.52,7822,7552,773.5184,9002,773.50
2025-03-042,7702,7802,7332,760164,4002,760
2025-03-032,7752,7872,756.52,770177,3002,770
2025-02-282,753.52,7612,7352,748.5365,6002,748.50
2025-02-272,756.52,762.52,741.52,757.5146,4002,757.50
2025-02-262,7512,756.52,7102,747.5178,0002,747.50
2025-02-252,7352,7762,725.52,766.5278,2002,766.50
2025-02-212,7312,7632,725.52,740.5222,6002,740.50
2025-02-202,7452,7532,7162,731271,6002,731
2025-02-192,7582,780.52,742.52,749205,1002,749
2025-02-182,7662,778.52,7502,759139,8002,759
2025-02-172,7932,8092,772.52,772.5116,5002,772.50
2025-02-142,8202,8202,793.52,798.5143,7002,798.50
2025-02-132,8282,8282,803.52,822.5174,2002,822.50
2025-02-122,8322,846.52,7912,812253,7002,812
2025-02-102,7902,8072,760.52,800282,3002,800
2025-02-072,875.52,875.52,7832,793.5847,6002,793.50
2025-02-062,9212,945.52,901.52,921274,9002,921
2025-02-052,8652,8872,8652,886.5217,2002,886.50
2025-02-042,8992,908.52,8562,861215,1002,861
2025-02-032,9152,9172,861.52,879328,1002,879
2025-01-312,939.52,939.52,9152,921221,0002,921
2025-01-302,938.52,9442,9212,939152,7002,939
2025-01-292,9122,944.52,9122,938.5152,2002,938.50
2025-01-282,9302,9442,907.52,908.5208,9002,908.50
2025-01-272,9722,995.52,951.52,963.5285,9002,963.50
2025-01-242,968.52,9692,926.52,926.5341,7002,926.50
2025-01-232,9202,949.52,9082,946.5321,0002,946.50
2025-01-222,9282,943.52,919.52,933318,8002,933
2025-01-212,9292,935.52,904.52,925298,5002,925
2025-01-202,9002,9302,897.52,911383,7002,911
2025-01-172,864.52,9052,848.52,890.5515,2002,890.50
2025-01-162,929.52,939.52,8962,900203,9002,900
2025-01-152,923.52,944.52,908.52,915.5207,6002,915.50
2025-01-142,993.53,0042,909.52,923.5225,4002,923.50
2025-01-103,0003,0322,995.52,996256,1002,996
2025-01-093,0953,0953,0143,014242,1003,014
2025-01-083,1033,1263,0983,110340,1003,110
2025-01-073,1503,1553,0973,135282,2003,135
2025-01-063,2513,2513,1593,162215,1003,162

分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株