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
2026/01/09 3,167 3,194 3,156 3,188 694,100
2026/01/08 3,120 3,179 3,113 3,167 733,400
2026/01/07 3,096 3,151 3,087 3,135 789,200
2026/01/06 3,136 3,153 3,093 3,139 1,158,600
2026/01/05 3,108 3,127 3,092 3,104 1,054,300
2025/12/30 3,123 3,129 3,105 3,108 477,200
2025/12/29 3,130 3,134 3,091 3,112 549,200
2025/12/26 3,143 3,168 3,107 3,115 500,500
2025/12/25 3,145 3,145 3,083 3,131 457,400
2025/12/24 3,089 3,108 3,076 3,080 534,200
2025/12/23 3,099 3,103 3,058 3,081 618,800
2025/12/22 3,110 3,125 3,075 3,091 643,800
2025/12/19 3,073 3,123 3,050 3,110 1,651,500
2025/12/18 3,065 3,076 3,038 3,068 741,900
2025/12/17 3,075 3,088 3,046 3,063 671,300
2025/12/16 3,088 3,111 3,075 3,075 1,112,200
2025/12/15 3,060 3,084 3,039 3,075 588,500
2025/12/12 3,040 3,060 3,005 3,056 931,500
2025/12/11 3,034 3,040 2,996 2,996 744,000
2025/12/10 3,004 3,039 2,991 3,029 1,262,000
2025/12/09 2,965 2,999 2,958 2,999 1,112,700
2025/12/08 2,998 2,998 2,897 2,991 1,138,400
2025/12/05 2,902 2,938 2,887 2,898 727,100
2025/12/04 2,911 2,943 2,907 2,942 747,300
2025/12/03 2,915 2,932 2,890 2,915 702,100
2025/12/02 2,917 2,938 2,894 2,928 973,100
2025/12/01 2,959 2,960 2,896 2,896 1,159,800
2025/11/28 2,992 3,000 2,974 2,987 728,400
2025/11/27 2,997 3,006 2,974 2,989 864,600
2025/11/26 2,915 2,974 2,912 2,972 1,092,500
2025/11/25 2,890 2,931 2,886 2,920 920,900
2025/11/21 2,845 2,927 2,830 2,909 1,176,000
2025/11/20 2,849 2,884 2,832 2,845 744,000
2025/11/19 2,842 2,868 2,813 2,850 1,135,800
2025/11/18 2,858 2,867 2,832 2,835 1,171,200
2025/11/17 2,914 2,932 2,839 2,856 1,153,200
2025/11/14 2,919 2,927 2,872 2,910 1,644,500
2025/11/13 2,734 2,923 2,705 2,923 2,849,800
2025/11/12 2,690 2,721 2,681 2,698 1,529,700
2025/11/11 2,642 2,676 2,621 2,676 1,206,200
2025/11/10 2,603 2,664 2,598 2,664 1,421,500
2025/11/07 2,562 2,587 2,553 2,572 819,800
2025/11/06 2,508 2,548 2,508 2,548 619,000
2025/11/05 2,499 2,525 2,469 2,523 909,400
2025/11/04 2,478 2,497 2,461 2,470 628,900
2025/10/31 2,498 2,518 2,490 2,490 817,800
2025/10/30 2,467 2,490 2,445 2,485 809,300
2025/10/29 2,517 2,527 2,462 2,471 592,300
2025/10/28 2,574 2,575 2,509 2,516 679,500
2025/10/27 2,560 2,576 2,556 2,575 473,700
2025/10/24 2,561 2,569 2,543 2,555 637,500
2025/10/23 2,518 2,566 2,515 2,561 582,100
2025/10/22 2,512 2,545 2,506 2,534 677,100
2025/10/21 2,514 2,519 2,496 2,496 410,600
2025/10/20 2,494 2,516 2,476 2,514 694,200
2025/10/17 2,458 2,468 2,452 2,458 564,500
2025/10/16 2,458 2,478 2,451 2,453 818,500
2025/10/15 2,475 2,479 2,454 2,468 578,600
2025/10/14 2,427 2,468 2,405 2,452 796,700
2025/10/10 2,479 2,487 2,454 2,465 704,200
2025/10/09 2,517 2,524 2,499 2,500 762,200
2025/10/08 2,520 2,537 2,491 2,500 834,300
2025/10/07 2,495 2,516 2,482 2,512 703,000
2025/10/06 2,496 2,510 2,474 2,502 896,700
2025/10/03 2,396 2,457 2,396 2,450 850,400
2025/10/02 2,450 2,457 2,392 2,396 900,100
2025/10/01 2,526 2,529 2,462 2,468 1,028,200
2025/09/30 2,519 2,535 2,496 2,527 893,100
2025/09/29 2,520 2,532 2,496 2,517 750,200
2025/09/26 2,539 2,573 2,524 2,573 1,156,400
2025/09/25 2,519 2,526 2,508 2,508 465,800
2025/09/24 2,522 2,523 2,489 2,495 757,500
2025/09/22 2,526 2,528 2,500 2,505 856,300
2025/09/19 2,534 2,543 2,517 2,520 1,351,100
2025/09/18 2,523 2,539 2,501 2,537 627,900
2025/09/17 2,528 2,539 2,512 2,522 616,800
2025/09/16 2,530 2,540 2,511 2,534 715,400
2025/09/12 2,546 2,560 2,534 2,544 811,100
2025/09/11 2,557 2,563 2,523 2,533 690,300
2025/09/10 2,529 2,545 2,527 2,538 596,400
2025/09/09 2,534 2,557 2,526 2,533 699,000
2025/09/08 2,487 2,532 2,486 2,529 841,900
2025/09/05 2,466 2,479 2,452 2,478 605,800
2025/09/04 2,440 2,474 2,437 2,466 601,300
2025/09/03 2,441 2,454 2,418 2,439 1,026,000
2025/09/02 2,448 2,455 2,431 2,447 885,600
2025/09/01 2,418 2,443 2,412 2,443 706,100
2025/08/29 2,417 2,435 2,414 2,435 520,700
2025/08/28 2,430 2,439 2,421 2,432 570,800
2025/08/27 2,420 2,429 2,414 2,421 639,400
2025/08/26 2,464 2,464 2,425 2,427 711,700
2025/08/25 2,483 2,488 2,456 2,462 607,500
2025/08/22 2,464 2,484 2,449 2,483 748,200
2025/08/21 2,484 2,493 2,457 2,477 957,700
2025/08/20 2,455 2,492 2,449 2,479 661,700
2025/08/19 2,425 2,449 2,417 2,444 613,700
2025/08/18 2,412 2,444 2,411 2,430 602,800
2025/08/15 2,415 2,425 2,397 2,420 566,700
2025/08/14 2,435 2,435 2,403 2,410 509,000
2025/08/13 2,429 2,457 2,421 2,451 800,100
2025/08/12 2,418 2,446 2,406 2,434 1,338,800
2025/08/08 2,370 2,436 2,347 2,402 1,914,200
2025/08/07 2,363 2,369 2,339 2,359 1,108,600
2025/08/06 2,292 2,342 2,292 2,340 913,000
2025/08/05 2,268 2,299 2,263 2,290 555,800
2025/08/04 2,272 2,273 2,253 2,270 474,400
2025/08/01 2,255 2,295 2,253 2,282 722,800
2025/07/31 2,234 2,252 2,229 2,245 1,148,200
2025/07/30 2,205 2,227 2,197 2,226 524,400
2025/07/29 2,222 2,225 2,198 2,206 639,100
2025/07/28 2,224 2,234 2,219 2,222 640,200
2025/07/25 2,233 2,233 2,217 2,230 401,100
2025/07/24 2,243 2,254 2,223 2,232 958,400
2025/07/23 2,219 2,235 2,212 2,224 1,281,800
2025/07/22 2,200 2,211 2,187 2,196 742,900
2025/07/18 2,246 2,250 2,189 2,199 1,085,800
2025/07/17 2,210 2,251 2,204 2,245 838,500
2025/07/16 2,199 2,210 2,190 2,198 678,700
2025/07/15 2,225 2,238 2,200 2,210 804,500
2025/07/14 2,216 2,223 2,191 2,219 1,155,800
2025/07/11 2,203 2,224 2,198 2,216 814,700
2025/07/10 2,197 2,214 2,186 2,210 1,025,200
2025/07/09 2,174 2,195 2,170 2,192 560,300
2025/07/08 2,185 2,188 2,168 2,178 804,200
2025/07/07 2,203 2,213 2,187 2,197 490,200
2025/07/04 2,180 2,189 2,176 2,189 439,300
2025/07/03 2,200 2,201 2,165 2,183 766,100
2025/07/02 2,180 2,212 2,177 2,205 723,800
2025/07/01 2,154 2,180 2,142 2,180 735,500
2025/06/30 2,173 2,174 2,157 2,164 732,900
2025/06/27 2,170 2,180 2,140 2,153 1,277,800
2025/06/26 2,166 2,173 2,155 2,168 529,400
2025/06/25 2,159 2,166 2,139 2,166 744,500
2025/06/24 2,206 2,206 2,164 2,176 844,300
2025/06/23 2,201 2,217 2,180 2,187 1,013,400
2025/06/20 2,179 2,207 2,173 2,201 1,351,300
2025/06/19 2,167 2,177 2,162 2,173 403,200
2025/06/18 2,143 2,173 2,143 2,165 502,300
2025/06/17 2,137 2,145 2,128 2,143 289,000
2025/06/16 2,140 2,147 2,133 2,142 446,300
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

このページの先頭へ