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
2025-02-072,875.52,875.52,7832,793.5847,6002,793.50
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