3,839円
長瀬産業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,330.0 | 1,338.0 | 1,315.0 | 1,330.0 | 1,330.0 | 160,000 |
| 2020/06/26 | 1,342.0 | 1,347.0 | 1,329.0 | 1,341.0 | 1,341.0 | 133,300 |
| 2020/06/25 | 1,313.0 | 1,330.0 | 1,309.0 | 1,317.0 | 1,317.0 | 197,700 |
| 2020/06/24 | 1,336.0 | 1,340.0 | 1,318.0 | 1,319.0 | 1,319.0 | 121,500 |
| 2020/06/23 | 1,334.0 | 1,351.0 | 1,323.0 | 1,335.0 | 1,335.0 | 115,900 |
| 2020/06/22 | 1,316.0 | 1,337.0 | 1,315.0 | 1,327.0 | 1,327.0 | 75,000 |
| 2020/06/19 | 1,331.0 | 1,337.0 | 1,316.0 | 1,316.0 | 1,316.0 | 176,700 |
| 2020/06/18 | 1,325.0 | 1,331.0 | 1,303.0 | 1,327.0 | 1,327.0 | 88,600 |
| 2020/06/17 | 1,341.0 | 1,341.0 | 1,318.0 | 1,324.0 | 1,324.0 | 186,200 |
| 2020/06/16 | 1,310.0 | 1,355.0 | 1,305.0 | 1,355.0 | 1,355.0 | 244,000 |
| 2020/06/15 | 1,287.0 | 1,299.0 | 1,267.0 | 1,267.0 | 1,267.0 | 138,600 |
| 2020/06/12 | 1,292.0 | 1,301.0 | 1,273.0 | 1,283.0 | 1,283.0 | 253,900 |
| 2020/06/11 | 1,345.0 | 1,361.0 | 1,328.0 | 1,331.0 | 1,331.0 | 235,300 |
| 2020/06/10 | 1,389.0 | 1,393.0 | 1,372.0 | 1,375.0 | 1,375.0 | 213,600 |
| 2020/06/09 | 1,413.0 | 1,416.0 | 1,389.0 | 1,402.0 | 1,402.0 | 181,700 |
| 2020/06/08 | 1,415.0 | 1,424.0 | 1,406.0 | 1,413.0 | 1,413.0 | 220,400 |
| 2020/06/05 | 1,393.0 | 1,400.0 | 1,377.0 | 1,387.0 | 1,387.0 | 252,200 |
| 2020/06/04 | 1,419.0 | 1,419.0 | 1,384.0 | 1,393.0 | 1,393.0 | 175,100 |
| 2020/06/03 | 1,400.0 | 1,406.0 | 1,383.0 | 1,393.0 | 1,393.0 | 206,900 |
| 2020/06/02 | 1,360.0 | 1,390.0 | 1,354.0 | 1,378.0 | 1,378.0 | 162,300 |
おすすめ条件でスクリーニングされた銘柄を見る
長瀬産業の取引履歴を振り返りませんか？
長瀬産業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
