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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,875.5 | 2,875.5 | 2,783 | 2,793.5 | 847,600 | 2,793.50 |
2025-02-06 | 2,921 | 2,945.5 | 2,901.5 | 2,921 | 274,900 | 2,921 |
2025-02-05 | 2,865 | 2,887 | 2,865 | 2,886.5 | 217,200 | 2,886.50 |
2025-02-04 | 2,899 | 2,908.5 | 2,856 | 2,861 | 215,100 | 2,861 |
2025-02-03 | 2,915 | 2,917 | 2,861.5 | 2,879 | 328,100 | 2,879 |
2025-01-31 | 2,939.5 | 2,939.5 | 2,915 | 2,921 | 221,000 | 2,921 |
2025-01-30 | 2,938.5 | 2,944 | 2,921 | 2,939 | 152,700 | 2,939 |
2025-01-29 | 2,912 | 2,944.5 | 2,912 | 2,938.5 | 152,200 | 2,938.50 |
2025-01-28 | 2,930 | 2,944 | 2,907.5 | 2,908.5 | 208,900 | 2,908.50 |
2025-01-27 | 2,972 | 2,995.5 | 2,951.5 | 2,963.5 | 285,900 | 2,963.50 |
2025-01-24 | 2,968.5 | 2,969 | 2,926.5 | 2,926.5 | 341,700 | 2,926.50 |
2025-01-23 | 2,920 | 2,949.5 | 2,908 | 2,946.5 | 321,000 | 2,946.50 |
2025-01-22 | 2,928 | 2,943.5 | 2,919.5 | 2,933 | 318,800 | 2,933 |
2025-01-21 | 2,929 | 2,935.5 | 2,904.5 | 2,925 | 298,500 | 2,925 |
2025-01-20 | 2,900 | 2,930 | 2,897.5 | 2,911 | 383,700 | 2,911 |
2025-01-17 | 2,864.5 | 2,905 | 2,848.5 | 2,890.5 | 515,200 | 2,890.50 |
2025-01-16 | 2,929.5 | 2,939.5 | 2,896 | 2,900 | 203,900 | 2,900 |
2025-01-15 | 2,923.5 | 2,944.5 | 2,908.5 | 2,915.5 | 207,600 | 2,915.50 |
2025-01-14 | 2,993.5 | 3,004 | 2,909.5 | 2,923.5 | 225,400 | 2,923.50 |
2025-01-10 | 3,000 | 3,032 | 2,995.5 | 2,996 | 256,100 | 2,996 |
2025-01-09 | 3,095 | 3,095 | 3,014 | 3,014 | 242,100 | 3,014 |
2025-01-08 | 3,103 | 3,126 | 3,098 | 3,110 | 340,100 | 3,110 |
2025-01-07 | 3,150 | 3,155 | 3,097 | 3,135 | 282,200 | 3,135 |
2025-01-06 | 3,251 | 3,251 | 3,159 | 3,162 | 215,100 | 3,162 |
分割・併合履歴 : [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株