日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

長谷川香料(4958)の株価時系列情報

長谷川香料(4958)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,595 1,595 1,579 1,579 22,300
2004/12/29 1,580 1,591 1,562 1,576 27,000
2004/12/28 1,584 1,584 1,575 1,579 32,400
2004/12/27 1,597 1,599 1,581 1,599 15,400
2004/12/24 1,579 1,600 1,579 1,597 59,800
2004/12/22 1,582 1,585 1,559 1,578 23,300
2004/12/21 1,550 1,586 1,542 1,583 27,600
2004/12/20 1,540 1,555 1,530 1,542 33,000
2004/12/17 1,541 1,547 1,501 1,540 14,100
2004/12/16 1,531 1,542 1,525 1,530 25,000
2004/12/15 1,530 1,535 1,512 1,530 19,100
2004/12/14 1,510 1,540 1,510 1,536 71,400
2004/12/13 1,508 1,520 1,500 1,500 20,800
2004/12/10 1,543 1,543 1,500 1,508 77,900
2004/12/09 1,503 1,506 1,490 1,493 16,200
2004/12/08 1,500 1,520 1,490 1,503 15,500
2004/12/07 1,530 1,530 1,510 1,510 16,100
2004/12/06 1,530 1,551 1,515 1,530 32,100
2004/12/03 1,513 1,547 1,513 1,536 44,700
2004/12/02 1,499 1,514 1,496 1,512 27,700
2004/12/01 1,483 1,486 1,474 1,480 25,300
2004/11/30 1,493 1,493 1,473 1,483 41,000
2004/11/29 1,507 1,509 1,490 1,492 23,700
2004/11/26 1,490 1,502 1,481 1,488 12,800
2004/11/25 1,485 1,489 1,481 1,489 30,800
2004/11/24 1,475 1,505 1,475 1,482 53,700
2004/11/22 1,470 1,495 1,470 1,487 17,800
2004/11/19 1,508 1,525 1,494 1,498 14,100
2004/11/18 1,529 1,564 1,496 1,508 47,000
2004/11/17 1,518 1,530 1,500 1,504 67,000
2004/11/16 1,531 1,535 1,519 1,519 20,500
2004/11/15 1,531 1,544 1,518 1,530 66,700
2004/11/12 1,516 1,538 1,516 1,529 28,100
2004/11/11 1,523 1,545 1,510 1,511 35,300
2004/11/10 1,559 1,560 1,542 1,550 77,300
2004/11/09 1,560 1,563 1,550 1,559 17,200
2004/11/08 1,571 1,572 1,556 1,560 58,400
2004/11/05 1,567 1,579 1,564 1,571 58,600
2004/11/04 1,565 1,576 1,549 1,567 14,200
2004/11/02 1,582 1,582 1,565 1,575 22,900
2004/11/01 1,589 1,589 1,565 1,583 38,800
2004/10/29 1,560 1,590 1,553 1,589 15,600
2004/10/28 1,570 1,588 1,550 1,579 14,600
2004/10/27 1,561 1,563 1,543 1,550 24,500
2004/10/26 1,570 1,597 1,560 1,583 24,800
2004/10/25 1,581 1,600 1,558 1,582 29,800
2004/10/22 1,583 1,583 1,566 1,580 11,300
2004/10/21 1,588 1,588 1,560 1,566 22,800
2004/10/20 1,576 1,576 1,552 1,562 15,600
2004/10/19 1,579 1,590 1,569 1,577 12,500
2004/10/18 1,590 1,590 1,560 1,578 31,300
2004/10/15 1,581 1,585 1,560 1,568 40,400
2004/10/14 1,577 1,593 1,577 1,580 21,400
2004/10/13 1,599 1,602 1,576 1,589 55,100
2004/10/12 1,600 1,606 1,550 1,593 39,200
2004/10/08 1,589 1,600 1,585 1,590 28,300
2004/10/07 1,570 1,592 1,570 1,592 16,300
2004/10/06 1,560 1,589 1,530 1,589 13,900
2004/10/05 1,588 1,588 1,570 1,584 15,200
2004/10/04 1,585 1,594 1,557 1,587 25,500
2004/10/01 1,546 1,571 1,545 1,568 21,200
2004/09/30 1,549 1,554 1,538 1,538 16,600
2004/09/29 1,560 1,560 1,529 1,529 15,000
2004/09/28 1,560 1,560 1,540 1,546 19,600
2004/09/27 1,512 1,560 1,512 1,549 28,000
2004/09/24 1,573 1,577 1,540 1,541 31,700
2004/09/22 1,583 1,591 1,515 1,573 52,200
2004/09/21 1,615 1,616 1,570 1,582 50,200
2004/09/17 1,592 1,620 1,589 1,617 177,800
2004/09/16 1,584 1,594 1,570 1,580 75,700
2004/09/15 1,565 1,590 1,565 1,584 125,800
2004/09/14 1,557 1,566 1,550 1,559 58,600
2004/09/13 1,536 1,556 1,514 1,535 100,700
2004/09/10 1,507 1,514 1,500 1,506 106,600
2004/09/09 1,529 1,539 1,528 1,528 68,800
2004/09/08 1,528 1,538 1,528 1,529 13,800
2004/09/07 1,542 1,544 1,526 1,535 18,600
2004/09/06 1,523 1,555 1,508 1,540 28,900
2004/09/03 1,546 1,553 1,505 1,523 26,700
2004/09/02 1,550 1,557 1,548 1,551 30,900
2004/09/01 1,569 1,570 1,545 1,547 30,200
2004/08/31 1,578 1,578 1,551 1,565 29,900
2004/08/30 1,563 1,583 1,563 1,571 17,400
2004/08/27 1,559 1,571 1,535 1,564 20,800
2004/08/26 1,588 1,588 1,560 1,564 20,000
2004/08/25 1,578 1,587 1,560 1,571 32,700
2004/08/24 1,580 1,580 1,555 1,558 40,900
2004/08/23 1,551 1,589 1,551 1,565 31,500
2004/08/20 1,550 1,567 1,523 1,542 18,600
2004/08/19 1,530 1,550 1,518 1,539 23,500
2004/08/18 1,514 1,547 1,507 1,540 30,100
2004/08/17 1,546 1,550 1,527 1,527 39,400
2004/08/16 1,555 1,570 1,523 1,545 44,800
2004/08/13 1,571 1,571 1,540 1,552 35,800
2004/08/12 1,550 1,570 1,544 1,559 22,100
2004/08/11 1,560 1,565 1,525 1,564 30,000
2004/08/10 1,548 1,563 1,545 1,556 35,400
2004/08/09 1,555 1,569 1,531 1,561 37,400
2004/08/06 1,554 1,569 1,554 1,569 36,200
2004/08/05 1,572 1,585 1,566 1,570 32,900
2004/08/04 1,582 1,582 1,550 1,575 54,100
2004/08/03 1,590 1,590 1,552 1,584 65,200
2004/08/02 1,585 1,590 1,570 1,580 23,200
2004/07/30 1,596 1,596 1,566 1,581 38,400
2004/07/29 1,599 1,599 1,564 1,591 106,900
2004/07/28 1,593 1,610 1,579 1,603 103,400
2004/07/27 1,595 1,595 1,562 1,579 91,800
2004/07/26 1,588 1,596 1,582 1,583 82,600
2004/07/23 1,601 1,602 1,581 1,592 196,000
2004/07/22 1,615 1,618 1,606 1,615 106,300
2004/07/21 1,615 1,628 1,615 1,622 104,300
2004/07/20 1,610 1,625 1,604 1,615 99,000
2004/07/16 1,605 1,624 1,600 1,623 82,000
2004/07/15 1,610 1,629 1,602 1,607 90,900
2004/07/14 1,639 1,644 1,604 1,608 164,600
2004/07/13 1,630 1,640 1,622 1,633 90,200
2004/07/12 1,621 1,660 1,621 1,658 21,300
2004/07/09 1,635 1,639 1,599 1,633 60,600
2004/07/08 1,656 1,656 1,600 1,635 35,300
2004/07/07 1,660 1,678 1,655 1,661 33,600
2004/07/06 1,714 1,724 1,700 1,703 52,400
2004/07/05 1,731 1,731 1,713 1,714 29,600
2004/07/02 1,749 1,749 1,729 1,731 12,800
2004/07/01 1,747 1,747 1,728 1,732 12,500
2004/06/30 1,730 1,744 1,728 1,739 13,600
2004/06/29 1,746 1,750 1,734 1,747 16,000
2004/06/28 1,750 1,769 1,740 1,746 31,600
2004/06/25 1,740 1,741 1,730 1,740 54,300
2004/06/24 1,720 1,740 1,712 1,722 25,700
2004/06/23 1,751 1,751 1,710 1,710 26,300
2004/06/22 1,710 1,727 1,708 1,721 40,500
2004/06/21 1,719 1,770 1,718 1,726 68,000
2004/06/18 1,720 1,720 1,693 1,700 36,000
2004/06/17 1,716 1,725 1,706 1,725 68,900
2004/06/16 1,717 1,735 1,715 1,715 55,000
2004/06/15 1,705 1,730 1,703 1,718 33,700
2004/06/14 1,740 1,740 1,706 1,714 15,500
2004/06/11 1,702 1,719 1,702 1,712 72,800
2004/06/10 1,719 1,745 1,704 1,732 42,600
2004/06/09 1,710 1,750 1,709 1,730 37,300
2004/06/08 1,750 1,764 1,722 1,722 24,900
2004/06/07 1,710 1,754 1,707 1,736 32,600
2004/06/04 1,687 1,718 1,687 1,700 53,700
2004/06/03 1,714 1,738 1,692 1,692 79,100
2004/06/02 1,770 1,770 1,736 1,744 27,400
2004/06/01 1,753 1,775 1,753 1,771 29,300
2004/05/31 1,748 1,770 1,738 1,753 33,100
2004/05/28 1,712 1,750 1,711 1,741 61,500
2004/05/27 1,736 1,736 1,700 1,711 35,700
2004/05/26 1,750 1,770 1,731 1,740 54,800
2004/05/25 1,759 1,759 1,692 1,733 54,500
2004/05/24 1,784 1,784 1,748 1,750 23,200
2004/05/21 1,752 1,780 1,745 1,759 22,400
2004/05/20 1,742 1,797 1,719 1,751 45,100
2004/05/19 1,735 1,765 1,725 1,742 44,200
2004/05/18 1,694 1,715 1,672 1,707 23,600
2004/05/17 1,689 1,721 1,651 1,664 70,600
2004/05/14 1,800 1,800 1,751 1,779 72,600
2004/05/13 1,760 1,795 1,728 1,783 71,000
2004/05/12 1,709 1,764 1,685 1,755 78,300
2004/05/11 1,660 1,735 1,650 1,694 46,300
2004/05/10 1,709 1,709 1,650 1,661 86,400
2004/05/07 1,660 1,699 1,658 1,699 19,100
2004/05/06 1,712 1,720 1,655 1,681 34,300
2004/04/30 1,691 1,720 1,690 1,712 21,100
2004/04/28 1,725 1,735 1,705 1,707 22,000
2004/04/27 1,730 1,730 1,701 1,725 8,600
2004/04/26 1,745 1,755 1,725 1,726 14,500
2004/04/23 1,750 1,775 1,727 1,745 45,400
2004/04/22 1,712 1,741 1,705 1,728 34,000
2004/04/21 1,702 1,721 1,701 1,712 13,600
2004/04/20 1,660 1,701 1,660 1,701 20,100
2004/04/19 1,674 1,696 1,650 1,660 31,400
2004/04/16 1,653 1,689 1,652 1,674 30,900
2004/04/15 1,681 1,690 1,620 1,636 58,400
2004/04/14 1,691 1,700 1,680 1,686 31,000
2004/04/13 1,698 1,711 1,689 1,699 23,700
2004/04/12 1,721 1,721 1,685 1,697 27,200
2004/04/09 1,720 1,770 1,681 1,691 87,500
2004/04/08 1,690 1,753 1,681 1,735 109,200
2004/04/07 1,650 1,685 1,650 1,667 53,600
2004/04/06 1,600 1,660 1,600 1,643 65,700
2004/04/05 1,572 1,620 1,570 1,600 48,700
2004/04/02 1,550 1,598 1,540 1,571 53,200
2004/04/01 1,549 1,549 1,500 1,518 9,100
2004/03/31 1,539 1,550 1,511 1,550 23,400
2004/03/30 1,550 1,550 1,490 1,539 23,600
2004/03/29 1,525 1,540 1,500 1,540 39,000
2004/03/26 1,503 1,527 1,501 1,518 27,300
2004/03/25 1,478 1,485 1,475 1,483 12,700
2004/03/24 1,464 1,476 1,454 1,460 12,900
2004/03/23 1,450 1,480 1,450 1,477 9,200
2004/03/22 1,466 1,479 1,457 1,460 4,900
2004/03/19 1,492 1,492 1,468 1,468 10,400
2004/03/18 1,498 1,500 1,479 1,487 19,000
2004/03/17 1,475 1,498 1,470 1,498 16,300
2004/03/16 1,466 1,478 1,466 1,467 8,100
2004/03/15 1,478 1,498 1,471 1,486 41,300
2004/03/12 1,408 1,459 1,408 1,439 52,300
2004/03/11 1,467 1,475 1,451 1,468 16,100
2004/03/10 1,470 1,471 1,457 1,470 9,300
2004/03/09 1,483 1,483 1,469 1,471 17,900
2004/03/08 1,487 1,487 1,467 1,478 13,400
2004/03/05 1,459 1,480 1,428 1,469 38,000
2004/03/04 1,435 1,475 1,427 1,459 30,800
2004/03/03 1,450 1,450 1,404 1,438 21,700
2004/03/02 1,477 1,483 1,443 1,455 32,700
2004/03/01 1,486 1,496 1,467 1,477 85,600
2004/02/27 1,419 1,448 1,411 1,446 46,500
2004/02/26 1,371 1,410 1,371 1,410 23,800
2004/02/25 1,374 1,382 1,369 1,369 22,300
2004/02/24 1,375 1,388 1,365 1,365 14,100
2004/02/23 1,371 1,400 1,370 1,384 18,500
2004/02/20 1,375 1,380 1,370 1,370 5,700
2004/02/19 1,384 1,391 1,377 1,378 7,500
2004/02/18 1,392 1,392 1,375 1,384 7,800
2004/02/17 1,393 1,393 1,381 1,385 7,700
2004/02/16 1,390 1,397 1,389 1,389 7,700
2004/02/13 1,389 1,396 1,385 1,390 13,000
2004/02/12 1,371 1,390 1,369 1,369 16,700
2004/02/10 1,369 1,380 1,367 1,371 13,400
2004/02/09 1,370 1,387 1,368 1,369 11,700
2004/02/06 1,399 1,399 1,370 1,374 9,000
2004/02/05 1,375 1,393 1,374 1,379 15,300
2004/02/04 1,399 1,399 1,377 1,377 19,300
2004/02/03 1,417 1,417 1,351 1,396 18,600
2004/02/02 1,370 1,415 1,370 1,403 37,400
2004/01/30 1,356 1,370 1,350 1,350 38,000
2004/01/29 1,375 1,377 1,351 1,355 47,700
2004/01/28 1,370 1,394 1,366 1,376 12,300
2004/01/27 1,391 1,402 1,350 1,381 32,900
2004/01/26 1,420 1,420 1,392 1,401 34,600
2004/01/23 1,420 1,420 1,407 1,407 12,000
2004/01/22 1,417 1,424 1,399 1,405 14,000
2004/01/21 1,420 1,429 1,408 1,417 10,400
2004/01/20 1,430 1,430 1,390 1,418 21,700
2004/01/19 1,398 1,420 1,398 1,419 7,000
2004/01/16 1,384 1,409 1,384 1,397 14,000
2004/01/15 1,433 1,433 1,405 1,405 13,600
2004/01/14 1,433 1,438 1,420 1,433 23,300
2004/01/13 1,437 1,440 1,430 1,433 17,300
2004/01/09 1,440 1,458 1,435 1,439 13,900
2004/01/08 1,450 1,480 1,450 1,460 25,000
2004/01/07 1,431 1,450 1,431 1,445 28,000
2004/01/06 1,496 1,496 1,420 1,447 46,500
2004/01/05 1,480 1,485 1,476 1,481 23,500

このページの先頭へ