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
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
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

このページの先頭へ