5946東証P貸借
業種 金属製品
長府製作所 株価時系列データ
PTS
1,896.6
円
(14:11)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,307 (24/05/08) | 1,812 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,307 (24/05/08) | 1,812 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,021 | 2,307 | 1,812 | 1,895 | -139 | -6.8 | 6,284,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,913 | 2,653 | 1,885 | 2,034 | +113 | +5.9 | 9,253,900 |
| 2022 | 2,040 | 2,113 | 1,730 | 1,921 | -119 | -5.8 | 7,761,500 |
| 2021 | 2,082 | 2,283 | 1,985 | 2,040 | -42 | -2.0 | 4,705,900 |
| 2020 | 2,421 | 2,635 | 1,645 | 2,082 | -382 | -15.5 | 6,136,400 |
| 2019 | 2,062 | 2,591 | 2,003 | 2,464 | +374 | +17.9 | 3,815,500 |
| 2018 | 2,588 | 2,654 | 1,950 | 2,090 | -511 | -19.7 | 7,619,100 |
| 2017 | 2,606 | 2,839 | 2,509 | 2,601 | -26 | -1.0 | 5,895,300 |
| 2016 | 2,879 | 2,905 | 2,315 | 2,627 | -260 | -9.0 | 4,536,900 |
| 2015 | 3,045 | 3,130 | 2,200 | 2,887 | -203 | -6.6 | 4,382,700 |
| 2014 | 2,499 | 3,320 | 2,032 | 3,090 | +606 | +24.4 | 4,575,800 |
| 2013 | 1,930 | 2,499 | 1,799 | 2,484 | +575 | +30.1 | 5,246,400 |
| 2012 | 1,969 | 2,055 | 1,650 | 1,909 | -40 | -2.1 | 2,706,000 |
| 2011 | 1,871 | 2,300 | 1,501 | 1,949 | +93 | +5.0 | 4,436,700 |
| 2010 | 1,975 | 2,234 | 1,460 | 1,856 | -79 | -4.1 | 6,535,700 |
| 2009 | 2,200 | 2,200 | 1,759 | 1,935 | -260 | -11.9 | 6,994,600 |
| 2008 | 1,725 | 2,320 | 1,401 | 2,195 | +450 | +25.8 | 12,111,200 |
| 2007 | 2,435 | 2,850 | 1,580 | 1,745 | -660 | -27.4 | 12,915,700 |
| 2006 | 2,635 | 2,890 | 2,060 | 2,405 | -210 | -8.0 | 8,045,800 |
| 2005 | 1,935 | 2,875 | 1,935 | 2,615 | +700 | +36.6 | 8,820,600 |
| 2004 | 1,737 | 2,220 | 1,650 | 1,915 | +238 | +14.2 | 6,176,200 |
| 2003 | 1,666 | 1,767 | 1,501 | 1,677 | +71 | +4.4 | 4,219,500 |
| 2002 | 1,600 | 1,850 | 1,410 | 1,606 | +19 | +1.2 | 6,289,700 |
| 2001 | 1,147 | 1,620 | 1,101 | 1,587 | +447 | +39.2 | 4,003,900 |
| 2000 | 1,581 | 1,599 | 1,100 | 1,140 | -440 | -27.9 | 4,948,000 |
| 1999 | 1,210 | 2,200 | 1,020 | 1,580 | +320 | +25.4 | 4,722,300 |
| 1998 | 1,740 | 1,990 | 995 | 1,260 | -450 | -26.3 | 2,669,100 |
| 1997 | 2,180 | 2,200 | 1,550 | 1,710 | -470 | -21.6 | 2,517,000 |
| 1996 | 2,536 | 2,545 | 2,109 | 2,180 | -338 | -13.4 | 2,152,592 |
| 1995 | 2,081 | 2,527 | 1,709 | 2,518 | +428 | +20.5 | 2,834,703 |
| 1994 | 2,163 | 2,572 | 1,999 | 2,090 | -55 | -2.6 | 2,610,303 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
