8012東証P貸借
業種 卸売業
長瀬産業 株価時系列データ
PTS
3,141.1
円
(10:07)
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 |
|---|---|
| 3,372.0 (24/11/07) | 2,221.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,372.0 (24/11/07) | 2,242.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,132.0 | 3,199.0 | 3,128.0 | 3,145.0 | +17.0 | +0.5 | 376,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,097.0 | 3,181.0 | 3,088.0 | 3,128.0 | +54.0 | +1.8 | 910,300 |
| 12/6 | 3,064.0 | 3,130.0 | 3,047.0 | 3,074.0 | +19.0 | +0.6 | 867,800 |
| 11/29 | 3,216.0 | 3,221.0 | 3,044.0 | 3,055.0 | -132.0 | -4.1 | 886,200 |
| 11/22 | 3,216.0 | 3,237.0 | 3,158.0 | 3,187.0 | -34.0 | -1.1 | 628,400 |
| 11/15 | 3,282.0 | 3,363.0 | 3,221.0 | 3,221.0 | -84.0 | -2.5 | 1,015,500 |
| 11/8 | 3,189.0 | 3,372.0 | 3,165.0 | 3,305.0 | +141.0 | +4.5 | 1,318,800 |
| 11/1 | 3,080.0 | 3,198.0 | 3,064.0 | 3,164.0 | +71.0 | +2.3 | 1,054,000 |
| 10/25 | 3,187.0 | 3,189.0 | 3,060.0 | 3,093.0 | -94.0 | -3.0 | 965,600 |
| 10/18 | 3,214.0 | 3,249.0 | 3,161.0 | 3,187.0 | +5.0 | +0.2 | 815,200 |
| 10/11 | 3,302.0 | 3,317.0 | 3,179.0 | 3,182.0 | -60.0 | -1.9 | 772,300 |
| 10/4 | 3,152.0 | 3,299.0 | 3,142.0 | 3,242.0 | -75.0 | -2.3 | 852,600 |
| 9/27 | 3,256.0 | 3,335.0 | 3,204.0 | 3,317.0 | +103.0 | +3.2 | 1,039,600 |
| 9/20 | 3,150.0 | 3,249.0 | 3,088.0 | 3,214.0 | +79.0 | +2.5 | 836,500 |
| 9/13 | 3,035.0 | 3,182.0 | 3,031.0 | 3,135.0 | +35.0 | +1.1 | 1,188,300 |
| 9/6 | 3,200.0 | 3,225.0 | 3,085.0 | 3,100.0 | -89.0 | -2.8 | 822,800 |
| 8/30 | 3,158.0 | 3,203.0 | 3,090.0 | 3,189.0 | +31.0 | +1.0 | 818,300 |
| 8/23 | 3,156.0 | 3,181.0 | 3,122.0 | 3,158.0 | -7.0 | -0.2 | 844,700 |
| 8/16 | 2,995.5 | 3,188.0 | 2,994.5 | 3,165.0 | +157.0 | +5.2 | 740,200 |
| 8/9 | 2,857.0 | 3,109.0 | 2,500.0 | 3,008.0 | 0 | 0.0 | 2,151,300 |
| 8/2 | 3,229.0 | 3,322.0 | 3,002.0 | 3,008.0 | -189.0 | -5.9 | 1,495,400 |
| 7/26 | 3,279.0 | 3,286.0 | 3,166.0 | 3,197.0 | -86.0 | -2.6 | 1,218,700 |
| 7/19 | 3,292.0 | 3,355.0 | 3,248.0 | 3,283.0 | +7.0 | +0.2 | 814,100 |
| 7/12 | 3,214.0 | 3,290.0 | 3,190.0 | 3,276.0 | +54.0 | +1.7 | 1,135,100 |
| 7/5 | 3,177.0 | 3,280.0 | 3,158.0 | 3,222.0 | +73.0 | +2.3 | 1,171,000 |
| 6/28 | 3,031.0 | 3,194.0 | 3,014.0 | 3,149.0 | +136.0 | +4.5 | 1,566,400 |
| 6/21 | 3,008.0 | 3,070.0 | 2,973.0 | 3,013.0 | +5.0 | +0.2 | 1,060,800 |
| 6/14 | 2,943.0 | 3,013.0 | 2,917.5 | 3,008.0 | +65.0 | +2.2 | 1,078,600 |
| 6/7 | 3,073.0 | 3,088.0 | 2,925.5 | 2,943.0 | -134.0 | -4.4 | 1,089,800 |
| 5/31 | 3,100.0 | 3,132.0 | 3,023.0 | 3,077.0 | -21.0 | -0.7 | 986,200 |
| 5/24 | 3,034.0 | 3,130.0 | 3,026.0 | 3,098.0 | +59.0 | +1.9 | 970,200 |
▶︎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
