長谷工コーポレーション(1808)の株価時系列情報
長谷工コーポレーション(1808)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,143 | 2,145 | 2,127 | 2,130 | 503,700 |
| 2025/06/12 | 2,143 | 2,143 | 2,121 | 2,133 | 671,700 |
| 2025/06/11 | 2,140 | 2,144 | 2,126 | 2,140 | 581,000 |
| 2025/06/10 | 2,140 | 2,145 | 2,129 | 2,139 | 672,900 |
| 2025/06/09 | 2,152 | 2,157 | 2,137 | 2,141 | 518,300 |
| 2025/06/06 | 2,155 | 2,164 | 2,141 | 2,153 | 589,700 |
| 2025/06/05 | 2,166 | 2,178 | 2,155 | 2,155 | 660,600 |
| 2025/06/04 | 2,163 | 2,186 | 2,157 | 2,172 | 1,135,000 |
| 2025/06/03 | 2,152 | 2,157 | 2,142 | 2,148 | 858,600 |
| 2025/06/02 | 2,110 | 2,155 | 2,102 | 2,153 | 1,120,700 |
| 2025/05/30 | 2,087 | 2,100 | 2,081 | 2,099 | 561,300 |
| 2025/05/29 | 2,099 | 2,106 | 2,084 | 2,093 | 629,000 |
| 2025/05/28 | 2,114 | 2,117 | 2,097 | 2,099 | 542,800 |
| 2025/05/27 | 2,109 | 2,118 | 2,099 | 2,109 | 621,000 |
| 2025/05/26 | 2,091 | 2,110 | 2,089 | 2,104 | 818,700 |
| 2025/05/23 | 2,061 | 2,077 | 2,059 | 2,075 | 419,500 |
| 2025/05/22 | 2,060 | 2,077 | 2,050 | 2,059 | 540,900 |
| 2025/05/21 | 2,074 | 2,090 | 2,061 | 2,061 | 848,000 |
| 2025/05/20 | 2,068 | 2,075 | 2,046 | 2,055 | 817,900 |
| 2025/05/19 | 2,053 | 2,066 | 2,042 | 2,057 | 1,004,300 |
| 2025/05/16 | 2,090 | 2,099 | 2,059 | 2,079 | 1,069,200 |
| 2025/05/15 | 2,065 | 2,116 | 2,057 | 2,099 | 2,067,000 |
| 2025/05/14 | 2,016 | 2,016 | 1,985 | 2,003 | 743,500 |
| 2025/05/13 | 2,047 | 2,047 | 2,024 | 2,037 | 723,200 |
| 2025/05/12 | 2,050 | 2,056 | 2,031 | 2,050 | 783,700 |
| 2025/05/09 | 2,042 | 2,050 | 2,025 | 2,037 | 918,000 |
| 2025/05/08 | 2,038 | 2,038 | 2,021 | 2,027 | 575,100 |
| 2025/05/07 | 2,023 | 2,037 | 2,016 | 2,028 | 1,222,500 |
| 2025/05/02 | 2,021 | 2,034 | 2,014 | 2,027 | 911,400 |
| 2025/05/01 | 2,034 | 2,034 | 2,015 | 2,032 | 942,900 |
| 2025/04/30 | 2,040 | 2,047 | 2,026 | 2,036 | 719,600 |
| 2025/04/28 | 2,020 | 2,049 | 2,017 | 2,040 | 809,000 |
| 2025/04/25 | 2,030 | 2,040 | 2,016 | 2,020 | 626,900 |
| 2025/04/24 | 2,066 | 2,070 | 2,031 | 2,031 | 625,400 |
| 2025/04/23 | 2,053 | 2,060 | 2,045 | 2,058 | 930,900 |
| 2025/04/22 | 2,027 | 2,046 | 2,027 | 2,046 | 794,600 |
| 2025/04/21 | 2,054 | 2,055 | 2,022 | 2,027 | 762,700 |
| 2025/04/18 | 2,022 | 2,061 | 2,019 | 2,058 | 937,800 |
| 2025/04/17 | 2,031 | 2,046 | 2,000 | 2,013 | 906,900 |
| 2025/04/16 | 1,980 | 2,003 | 1,976 | 2,003 | 807,500 |
| 2025/04/15 | 1,954 | 1,971 | 1,951 | 1,963 | 591,300 |
| 2025/04/14 | 1,949 | 1,968 | 1,944 | 1,952 | 973,800 |
| 2025/04/11 | 1,897 | 1,932 | 1,874 | 1,932 | 969,500 |
| 2025/04/10 | 1,950 | 1,950 | 1,910 | 1,937 | 990,000 |
| 2025/04/09 | 1,872 | 1,891 | 1,845 | 1,876 | 860,900 |
| 2025/04/08 | 1,862 | 1,912 | 1,852 | 1,891 | 1,058,100 |
| 2025/04/07 | 1,812 | 1,869 | 1,788 | 1,824 | 1,741,300 |
| 2025/04/04 | 1,930 | 1,946 | 1,904 | 1,924 | 982,800 |
| 2025/04/03 | 1,936 | 1,957 | 1,921 | 1,955 | 880,500 |
| 2025/04/02 | 2,018 | 2,020 | 1,967 | 1,976 | 1,083,300 |
| 2025/04/01 | 2,000 | 2,022 | 1,970 | 1,984 | 1,030,700 |
| 2025/03/31 | 1,963 | 1,972 | 1,934 | 1,965 | 995,700 |
| 2025/03/28 | 1,981 | 1,990 | 1,973 | 1,985 | 936,000 |
| 2025/03/27 | 2,025 | 2,031 | 2,014 | 2,026 | 802,500 |
| 2025/03/26 | 2,022 | 2,026 | 2,009 | 2,018 | 953,200 |
| 2025/03/25 | 1,998 | 2,021 | 1,993 | 2,021 | 701,400 |
| 2025/03/24 | 1,987 | 2,006 | 1,965 | 1,991 | 896,600 |
| 2025/03/21 | 1,971 | 1,993 | 1,970 | 1,989 | 5,298,400 |
| 2025/03/19 | 1,965 | 1,980 | 1,955 | 1,971 | 795,900 |
| 2025/03/18 | 1,950 | 1,961 | 1,941 | 1,953 | 768,200 |
| 2025/03/17 | 1,928 | 1,942 | 1,925 | 1,941 | 775,500 |
| 2025/03/14 | 1,915 | 1,934 | 1,913 | 1,925 | 604,100 |
| 2025/03/13 | 1,925 | 1,934 | 1,914 | 1,934 | 784,900 |
| 2025/03/12 | 1,930 | 1,935 | 1,917 | 1,924 | 1,257,800 |
| 2025/03/11 | 1,936 | 1,937 | 1,901 | 1,928 | 934,300 |
| 2025/03/10 | 1,980 | 1,981 | 1,942 | 1,947 | 927,500 |
| 2025/03/07 | 1,966 | 1,982 | 1,964 | 1,974 | 989,300 |
| 2025/03/06 | 1,966 | 1,981 | 1,961 | 1,966 | 702,000 |
| 2025/03/05 | 1,953 | 1,975 | 1,952 | 1,970 | 687,800 |
| 2025/03/04 | 2,000 | 2,013 | 1,933 | 1,957 | 1,468,900 |
| 2025/03/03 | 1,985 | 2,000 | 1,983 | 1,996 | 451,500 |
| 2025/02/28 | 1,996 | 1,996 | 1,966 | 1,976 | 837,900 |
| 2025/02/27 | 1,975 | 1,988 | 1,964 | 1,988 | 650,700 |
| 2025/02/26 | 1,977 | 1,985 | 1,959 | 1,978 | 494,900 |
| 2025/02/25 | 1,976 | 1,995 | 1,969 | 1,969 | 745,700 |
| 2025/02/21 | 1,974 | 1,988 | 1,965 | 1,966 | 984,000 |
| 2025/02/20 | 2,023 | 2,030 | 1,986 | 1,986 | 793,400 |
| 2025/02/19 | 2,037 | 2,061 | 2,028 | 2,032 | 671,000 |
| 2025/02/18 | 2,051 | 2,055 | 2,020 | 2,044 | 982,900 |
| 2025/02/17 | 2,020 | 2,081 | 2,009 | 2,053 | 1,131,900 |
| 2025/02/14 | 2,003 | 2,004 | 1,950 | 2,000 | 2,041,000 |
| 2025/02/13 | 2,045 | 2,046 | 2,026 | 2,044 | 687,100 |
| 2025/02/12 | 2,030 | 2,030 | 1,999 | 2,001 | 1,129,000 |
| 2025/02/10 | 2,007 | 2,013 | 2,001 | 2,010 | 404,200 |
| 2025/02/07 | 2,013 | 2,023 | 2,001 | 2,007 | 519,000 |
| 2025/02/06 | 2,008 | 2,030 | 2,007 | 2,019 | 391,200 |
| 2025/02/05 | 2,000 | 2,008 | 1,995 | 2,005 | 606,900 |
| 2025/02/04 | 2,018 | 2,020 | 1,988 | 1,992 | 449,200 |
| 2025/02/03 | 2,017 | 2,017 | 1,991 | 2,007 | 872,200 |
| 2025/01/31 | 2,050 | 2,050 | 2,034 | 2,042 | 545,000 |
| 2025/01/30 | 2,041 | 2,046 | 2,033 | 2,046 | 595,300 |
| 2025/01/29 | 2,029 | 2,063 | 2,029 | 2,048 | 473,600 |
| 2025/01/28 | 2,048 | 2,062 | 2,039 | 2,041 | 563,400 |
| 2025/01/27 | 2,022 | 2,047 | 2,016 | 2,047 | 634,100 |
| 2025/01/24 | 2,021 | 2,031 | 2,004 | 2,004 | 495,900 |
| 2025/01/23 | 2,000 | 2,026 | 1,999 | 2,017 | 569,900 |
| 2025/01/22 | 2,000 | 2,023 | 1,997 | 2,009 | 699,200 |
| 2025/01/21 | 1,988 | 2,005 | 1,986 | 1,999 | 501,200 |
| 2025/01/20 | 1,980 | 1,992 | 1,975 | 1,981 | 517,600 |
| 2025/01/17 | 1,957 | 1,975 | 1,946 | 1,972 | 584,500 |
| 2025/01/16 | 1,974 | 1,977 | 1,968 | 1,972 | 482,200 |
| 2025/01/15 | 1,991 | 1,997 | 1,967 | 1,972 | 516,400 |
| 2025/01/14 | 1,988 | 1,994 | 1,967 | 1,986 | 671,000 |
| 2025/01/10 | 2,014 | 2,021 | 1,988 | 1,988 | 628,100 |
| 2025/01/09 | 2,027 | 2,030 | 2,008 | 2,018 | 638,600 |
| 2025/01/08 | 2,032 | 2,042 | 2,021 | 2,038 | 804,800 |
| 2025/01/07 | 2,009 | 2,033 | 1,994 | 2,032 | 655,000 |
| 2025/01/06 | 2,033 | 2,038 | 2,011 | 2,024 | 715,400 |
| 2024/12/30 | 2,050 | 2,059 | 2,019 | 2,033 | 730,300 |
| 2024/12/27 | 2,041 | 2,049 | 2,029 | 2,049 | 648,700 |
| 2024/12/26 | 2,020 | 2,036 | 2,015 | 2,036 | 542,900 |
| 2024/12/25 | 2,006 | 2,015 | 1,996 | 2,015 | 443,700 |
| 2024/12/24 | 2,014 | 2,023 | 2,006 | 2,012 | 377,600 |
| 2024/12/23 | 2,028 | 2,030 | 2,005 | 2,014 | 606,900 |
| 2024/12/20 | 2,009 | 2,038 | 2,008 | 2,027 | 1,204,500 |
| 2024/12/19 | 1,980 | 2,003 | 1,980 | 1,992 | 775,400 |
| 2024/12/18 | 2,002 | 2,013 | 1,992 | 2,000 | 815,200 |
| 2024/12/17 | 2,039 | 2,044 | 2,006 | 2,012 | 551,100 |
| 2024/12/16 | 2,046 | 2,047 | 2,024 | 2,029 | 442,300 |
| 2024/12/13 | 2,032 | 2,048 | 2,013 | 2,040 | 806,600 |
| 2024/12/12 | 2,059 | 2,066 | 2,050 | 2,053 | 1,387,500 |
| 2024/12/11 | 2,028 | 2,045 | 2,024 | 2,041 | 583,300 |
| 2024/12/10 | 2,045 | 2,047 | 2,021 | 2,027 | 674,300 |
| 2024/12/09 | 2,025 | 2,036 | 2,016 | 2,018 | 686,400 |
| 2024/12/06 | 2,010 | 2,029 | 2,001 | 2,022 | 730,000 |
| 2024/12/05 | 2,027 | 2,027 | 2,009 | 2,011 | 497,500 |
| 2024/12/04 | 2,037 | 2,037 | 2,012 | 2,016 | 726,100 |
| 2024/12/03 | 2,016 | 2,054 | 2,012 | 2,037 | 864,300 |
| 2024/12/02 | 2,001 | 2,029 | 1,999 | 2,023 | 965,200 |
| 2024/11/29 | 2,020 | 2,023 | 2,006 | 2,012 | 1,057,200 |
| 2024/11/28 | 1,990 | 2,038 | 1,988 | 2,021 | 1,191,300 |
| 2024/11/27 | 1,979 | 1,990 | 1,961 | 1,983 | 863,400 |
| 2024/11/26 | 1,963 | 1,997 | 1,963 | 1,980 | 1,314,400 |
| 2024/11/25 | 1,956 | 1,964 | 1,940 | 1,940 | 839,000 |
| 2024/11/22 | 1,935 | 1,949 | 1,922 | 1,942 | 1,233,400 |
| 2024/11/21 | 1,891 | 1,897 | 1,878 | 1,890 | 502,000 |
| 2024/11/20 | 1,880 | 1,898 | 1,876 | 1,892 | 614,400 |
| 2024/11/19 | 1,894 | 1,901 | 1,883 | 1,887 | 558,900 |
| 2024/11/18 | 1,883 | 1,907 | 1,875 | 1,885 | 558,200 |
| 2024/11/15 | 1,908 | 1,908 | 1,885 | 1,885 | 554,400 |
| 2024/11/14 | 1,900 | 1,932 | 1,889 | 1,908 | 718,400 |
| 2024/11/13 | 1,930 | 1,958 | 1,905 | 1,909 | 1,965,000 |
| 2024/11/12 | 1,856 | 1,895 | 1,843 | 1,882 | 1,395,300 |
| 2024/11/11 | 1,825 | 1,833 | 1,814 | 1,831 | 576,100 |
| 2024/11/08 | 1,842 | 1,844 | 1,809 | 1,825 | 835,200 |
| 2024/11/07 | 1,836 | 1,858 | 1,833 | 1,846 | 642,500 |
| 2024/11/06 | 1,855 | 1,880 | 1,831 | 1,833 | 976,600 |
| 2024/11/05 | 1,845 | 1,855 | 1,836 | 1,848 | 477,900 |
| 2024/11/01 | 1,840 | 1,861 | 1,836 | 1,851 | 471,600 |
| 2024/10/31 | 1,855 | 1,861 | 1,839 | 1,853 | 499,000 |
| 2024/10/30 | 1,842 | 1,851 | 1,833 | 1,841 | 961,700 |
| 2024/10/29 | 1,839 | 1,847 | 1,830 | 1,842 | 388,900 |
| 2024/10/28 | 1,834 | 1,856 | 1,825 | 1,841 | 455,600 |
| 2024/10/25 | 1,854 | 1,857 | 1,835 | 1,842 | 332,600 |
| 2024/10/24 | 1,853 | 1,861 | 1,837 | 1,850 | 524,700 |
| 2024/10/23 | 1,870 | 1,885 | 1,857 | 1,861 | 416,800 |
| 2024/10/22 | 1,883 | 1,890 | 1,865 | 1,874 | 465,800 |
| 2024/10/21 | 1,900 | 1,902 | 1,881 | 1,899 | 437,800 |
| 2024/10/18 | 1,915 | 1,919 | 1,898 | 1,900 | 303,600 |
| 2024/10/17 | 1,910 | 1,923 | 1,901 | 1,902 | 374,300 |
| 2024/10/16 | 1,906 | 1,939 | 1,896 | 1,907 | 601,900 |
| 2024/10/15 | 1,934 | 1,938 | 1,901 | 1,910 | 731,600 |
| 2024/10/11 | 1,917 | 1,917 | 1,898 | 1,908 | 455,600 |
| 2024/10/10 | 1,915 | 1,918 | 1,898 | 1,912 | 364,200 |
| 2024/10/09 | 1,926 | 1,935 | 1,893 | 1,907 | 444,100 |
| 2024/10/08 | 1,902 | 1,923 | 1,897 | 1,920 | 717,500 |
| 2024/10/07 | 1,920 | 1,927 | 1,902 | 1,915 | 777,100 |
| 2024/10/04 | 1,884 | 1,913 | 1,884 | 1,907 | 728,000 |
| 2024/10/03 | 1,893 | 1,899 | 1,873 | 1,873 | 593,000 |
| 2024/10/02 | 1,866 | 1,888 | 1,864 | 1,874 | 545,900 |
| 2024/10/01 | 1,862 | 1,872 | 1,854 | 1,872 | 581,500 |
| 2024/09/30 | 1,871 | 1,878 | 1,852 | 1,873 | 806,400 |
| 2024/09/27 | 1,885 | 1,915 | 1,877 | 1,911 | 901,300 |
| 2024/09/26 | 1,915 | 1,933 | 1,909 | 1,933 | 1,250,400 |
| 2024/09/25 | 1,900 | 1,911 | 1,888 | 1,909 | 726,300 |
| 2024/09/24 | 1,910 | 1,914 | 1,901 | 1,905 | 737,900 |
| 2024/09/20 | 1,900 | 1,912 | 1,883 | 1,888 | 1,005,400 |
| 2024/09/19 | 1,900 | 1,909 | 1,885 | 1,896 | 798,200 |
| 2024/09/18 | 1,898 | 1,907 | 1,870 | 1,884 | 719,000 |
| 2024/09/17 | 1,874 | 1,887 | 1,853 | 1,883 | 759,200 |
| 2024/09/13 | 1,867 | 1,873 | 1,851 | 1,867 | 909,500 |
| 2024/09/12 | 1,875 | 1,882 | 1,853 | 1,867 | 883,900 |
| 2024/09/11 | 1,864 | 1,866 | 1,821 | 1,835 | 663,700 |
| 2024/09/10 | 1,860 | 1,885 | 1,857 | 1,872 | 627,900 |
| 2024/09/09 | 1,835 | 1,862 | 1,826 | 1,857 | 530,100 |
| 2024/09/06 | 1,860 | 1,889 | 1,853 | 1,855 | 714,300 |
| 2024/09/05 | 1,823 | 1,860 | 1,818 | 1,848 | 644,800 |
| 2024/09/04 | 1,820 | 1,845 | 1,819 | 1,829 | 823,800 |
| 2024/09/03 | 1,820 | 1,848 | 1,818 | 1,848 | 573,900 |
| 2024/09/02 | 1,818 | 1,818 | 1,791 | 1,806 | 589,100 |
| 2024/08/30 | 1,821 | 1,822 | 1,801 | 1,810 | 534,800 |
| 2024/08/29 | 1,830 | 1,830 | 1,810 | 1,825 | 684,100 |
| 2024/08/28 | 1,815 | 1,823 | 1,809 | 1,821 | 356,700 |
| 2024/08/27 | 1,829 | 1,832 | 1,816 | 1,830 | 442,700 |
| 2024/08/26 | 1,813 | 1,819 | 1,799 | 1,819 | 617,600 |
| 2024/08/23 | 1,813 | 1,830 | 1,812 | 1,813 | 731,900 |
| 2024/08/22 | 1,793 | 1,806 | 1,785 | 1,805 | 563,800 |
| 2024/08/21 | 1,775 | 1,803 | 1,769 | 1,775 | 717,000 |
| 2024/08/20 | 1,762 | 1,780 | 1,751 | 1,775 | 655,400 |
| 2024/08/19 | 1,750 | 1,754 | 1,731 | 1,746 | 567,700 |