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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,875 | 1,885 | 1,864 | 1,866 | 712,100 |
| 2024/04/24 | 1,846 | 1,874 | 1,846 | 1,871 | 812,500 |
| 2024/04/23 | 1,833 | 1,851 | 1,832 | 1,846 | 498,000 |
| 2024/04/22 | 1,820 | 1,836 | 1,815 | 1,836 | 578,500 |
| 2024/04/19 | 1,817 | 1,824 | 1,790 | 1,800 | 855,600 |
| 2024/04/18 | 1,811 | 1,821 | 1,800 | 1,817 | 506,600 |
| 2024/04/17 | 1,837 | 1,837 | 1,797 | 1,803 | 1,074,100 |
| 2024/04/16 | 1,875 | 1,877 | 1,832 | 1,846 | 737,200 |
| 2024/04/15 | 1,873 | 1,884 | 1,857 | 1,884 | 491,600 |
| 2024/04/12 | 1,880 | 1,895 | 1,870 | 1,879 | 790,100 |
| 2024/04/11 | 1,857 | 1,874 | 1,852 | 1,874 | 658,100 |
| 2024/04/10 | 1,878 | 1,888 | 1,876 | 1,887 | 664,000 |
| 2024/04/09 | 1,880 | 1,896 | 1,874 | 1,879 | 664,500 |
| 2024/04/08 | 1,861 | 1,880 | 1,858 | 1,873 | 650,500 |
| 2024/04/05 | 1,850 | 1,860 | 1,832 | 1,860 | 732,700 |
| 2024/04/04 | 1,871 | 1,881 | 1,862 | 1,865 | 519,600 |
| 2024/04/03 | 1,856 | 1,868 | 1,851 | 1,861 | 689,100 |
| 2024/04/02 | 1,875 | 1,883 | 1,851 | 1,860 | 755,600 |
| 2024/04/01 | 1,901 | 1,913 | 1,870 | 1,874 | 714,800 |
| 2024/03/29 | 1,880 | 1,901 | 1,872 | 1,896 | 993,200 |
| 2024/03/28 | 1,882 | 1,890 | 1,858 | 1,867 | 1,119,100 |
| 2024/03/27 | 1,918 | 1,939 | 1,913 | 1,926 | 1,125,100 |
| 2024/03/26 | 1,905 | 1,908 | 1,894 | 1,901 | 796,700 |
| 2024/03/25 | 1,927 | 1,927 | 1,906 | 1,908 | 914,400 |
| 2024/03/22 | 1,926 | 1,936 | 1,913 | 1,930 | 1,050,900 |
| 2024/03/21 | 1,921 | 1,927 | 1,905 | 1,908 | 1,376,200 |
| 2024/03/19 | 1,872 | 1,908 | 1,871 | 1,907 | 1,352,800 |
| 2024/03/18 | 1,891 | 1,892 | 1,862 | 1,871 | 1,588,900 |
| 2024/03/15 | 1,853 | 1,893 | 1,846 | 1,887 | 4,395,600 |
| 2024/03/14 | 1,846 | 1,868 | 1,834 | 1,858 | 1,208,500 |
| 2024/03/13 | 1,832 | 1,847 | 1,823 | 1,828 | 1,184,400 |
| 2024/03/12 | 1,818 | 1,831 | 1,799 | 1,830 | 1,328,500 |
| 2024/03/11 | 1,854 | 1,854 | 1,802 | 1,818 | 1,925,400 |
| 2024/03/08 | 1,835 | 1,863 | 1,830 | 1,863 | 1,502,600 |
| 2024/03/07 | 1,851 | 1,852 | 1,827 | 1,840 | 1,545,200 |
| 2024/03/06 | 1,867 | 1,867 | 1,846 | 1,849 | 1,430,600 |
| 2024/03/05 | 1,821 | 1,854 | 1,819 | 1,848 | 1,595,300 |
| 2024/03/04 | 1,863 | 1,867 | 1,827 | 1,838 | 1,975,400 |
| 2024/03/01 | 1,864 | 1,877 | 1,861 | 1,867 | 1,050,600 |
| 2024/02/29 | 1,871 | 1,873 | 1,848 | 1,855 | 1,584,000 |
| 2024/02/28 | 1,870 | 1,880 | 1,861 | 1,875 | 825,900 |
| 2024/02/27 | 1,890 | 1,893 | 1,869 | 1,874 | 1,121,300 |
| 2024/02/26 | 1,935 | 1,936 | 1,895 | 1,900 | 1,019,500 |
| 2024/02/22 | 1,904 | 1,928 | 1,901 | 1,920 | 910,600 |
| 2024/02/21 | 1,886 | 1,901 | 1,876 | 1,897 | 815,100 |
| 2024/02/20 | 1,891 | 1,895 | 1,875 | 1,878 | 956,200 |
| 2024/02/19 | 1,869 | 1,886 | 1,868 | 1,886 | 718,900 |
| 2024/02/16 | 1,854 | 1,871 | 1,840 | 1,863 | 964,400 |
| 2024/02/15 | 1,867 | 1,880 | 1,836 | 1,842 | 966,600 |
| 2024/02/14 | 1,848 | 1,876 | 1,827 | 1,862 | 1,417,900 |
| 2024/02/13 | 1,895 | 1,903 | 1,834 | 1,843 | 2,176,400 |
| 2024/02/09 | 1,885 | 1,899 | 1,871 | 1,872 | 1,263,300 |
| 2024/02/08 | 1,912 | 1,912 | 1,887 | 1,892 | 1,040,600 |
| 2024/02/07 | 1,911 | 1,927 | 1,904 | 1,918 | 594,400 |
| 2024/02/06 | 1,929 | 1,936 | 1,915 | 1,916 | 587,700 |
| 2024/02/05 | 1,940 | 1,949 | 1,927 | 1,942 | 770,000 |
| 2024/02/02 | 1,923 | 1,938 | 1,913 | 1,925 | 613,300 |
| 2024/02/01 | 1,915 | 1,925 | 1,907 | 1,923 | 589,000 |
| 2024/01/31 | 1,897 | 1,929 | 1,893 | 1,927 | 796,200 |
| 2024/01/30 | 1,905 | 1,911 | 1,895 | 1,905 | 605,400 |
| 2024/01/29 | 1,890 | 1,907 | 1,887 | 1,901 | 1,106,300 |
| 2024/01/26 | 1,899 | 1,905 | 1,873 | 1,880 | 1,302,700 |
| 2024/01/25 | 1,899 | 1,911 | 1,895 | 1,906 | 1,001,600 |
| 2024/01/24 | 1,925 | 1,929 | 1,902 | 1,909 | 1,253,800 |
| 2024/01/23 | 1,976 | 1,985 | 1,947 | 1,951 | 984,900 |
| 2024/01/22 | 1,976 | 2,001 | 1,975 | 1,982 | 773,500 |
| 2024/01/19 | 1,969 | 1,978 | 1,955 | 1,965 | 588,500 |
| 2024/01/18 | 1,971 | 1,976 | 1,945 | 1,947 | 610,700 |
| 2024/01/17 | 1,976 | 2,018 | 1,961 | 1,961 | 1,039,100 |
| 2024/01/16 | 1,970 | 1,978 | 1,965 | 1,969 | 759,900 |
| 2024/01/15 | 1,950 | 1,978 | 1,950 | 1,975 | 671,700 |
| 2024/01/12 | 1,975 | 1,975 | 1,940 | 1,948 | 852,400 |
| 2024/01/11 | 1,955 | 1,969 | 1,952 | 1,959 | 863,500 |
| 2024/01/10 | 1,934 | 1,948 | 1,922 | 1,943 | 805,800 |
| 2024/01/09 | 1,921 | 1,942 | 1,914 | 1,926 | 834,300 |
| 2024/01/05 | 1,897 | 1,925 | 1,891 | 1,914 | 978,000 |
| 2024/01/04 | 1,841 | 1,880 | 1,826 | 1,880 | 1,197,100 |
| 2023/12/29 | 1,839 | 1,846 | 1,824 | 1,832 | 564,900 |
| 2023/12/28 | 1,815 | 1,831 | 1,812 | 1,830 | 648,700 |
| 2023/12/27 | 1,790 | 1,815 | 1,788 | 1,815 | 642,400 |
| 2023/12/26 | 1,791 | 1,792 | 1,776 | 1,786 | 531,800 |
| 2023/12/25 | 1,800 | 1,801 | 1,780 | 1,782 | 334,500 |
| 2023/12/22 | 1,775 | 1,786 | 1,769 | 1,786 | 540,200 |
| 2023/12/21 | 1,776 | 1,777 | 1,763 | 1,768 | 596,500 |
| 2023/12/20 | 1,785 | 1,795 | 1,773 | 1,786 | 764,100 |
| 2023/12/19 | 1,771 | 1,776 | 1,752 | 1,775 | 713,600 |
| 2023/12/18 | 1,779 | 1,786 | 1,757 | 1,778 | 724,400 |
| 2023/12/15 | 1,796 | 1,797 | 1,776 | 1,785 | 1,258,500 |
| 2023/12/14 | 1,799 | 1,799 | 1,774 | 1,790 | 730,900 |
| 2023/12/13 | 1,812 | 1,816 | 1,779 | 1,787 | 759,600 |
| 2023/12/12 | 1,817 | 1,826 | 1,810 | 1,814 | 1,155,500 |
| 2023/12/11 | 1,801 | 1,801 | 1,783 | 1,800 | 1,037,300 |
| 2023/12/08 | 1,793 | 1,805 | 1,776 | 1,781 | 1,106,700 |
| 2023/12/07 | 1,809 | 1,824 | 1,806 | 1,822 | 737,300 |
| 2023/12/06 | 1,800 | 1,829 | 1,794 | 1,827 | 698,100 |
| 2023/12/05 | 1,795 | 1,806 | 1,793 | 1,800 | 823,900 |
| 2023/12/04 | 1,802 | 1,809 | 1,787 | 1,794 | 786,000 |
| 2023/12/01 | 1,825 | 1,833 | 1,811 | 1,818 | 640,700 |
| 2023/11/30 | 1,808 | 1,821 | 1,802 | 1,819 | 1,082,900 |
| 2023/11/29 | 1,839 | 1,842 | 1,806 | 1,808 | 769,600 |
| 2023/11/28 | 1,827 | 1,838 | 1,820 | 1,831 | 734,400 |
| 2023/11/27 | 1,829 | 1,833 | 1,812 | 1,816 | 464,800 |
| 2023/11/24 | 1,827 | 1,828 | 1,809 | 1,820 | 414,500 |
| 2023/11/22 | 1,782 | 1,816 | 1,776 | 1,809 | 674,300 |
| 2023/11/21 | 1,799 | 1,799 | 1,767 | 1,781 | 1,360,800 |
| 2023/11/20 | 1,846 | 1,850 | 1,809 | 1,812 | 869,900 |
| 2023/11/17 | 1,831 | 1,846 | 1,815 | 1,846 | 675,600 |
| 2023/11/16 | 1,826 | 1,839 | 1,803 | 1,823 | 786,300 |
| 2023/11/15 | 1,866 | 1,867 | 1,827 | 1,836 | 815,200 |
| 2023/11/14 | 1,839 | 1,861 | 1,838 | 1,846 | 673,500 |
| 2023/11/13 | 1,899 | 1,915 | 1,826 | 1,834 | 1,460,000 |
| 2023/11/10 | 1,850 | 1,871 | 1,837 | 1,871 | 828,200 |
| 2023/11/09 | 1,813 | 1,847 | 1,803 | 1,837 | 804,500 |
| 2023/11/08 | 1,851 | 1,853 | 1,803 | 1,817 | 870,600 |
| 2023/11/07 | 1,862 | 1,883 | 1,836 | 1,839 | 676,300 |
| 2023/11/06 | 1,909 | 1,916 | 1,872 | 1,874 | 815,700 |
| 2023/11/02 | 1,938 | 1,940 | 1,886 | 1,888 | 826,600 |
| 2023/11/01 | 1,880 | 1,913 | 1,877 | 1,906 | 1,201,500 |
| 2023/10/31 | 1,843 | 1,858 | 1,830 | 1,851 | 747,700 |
| 2023/10/30 | 1,840 | 1,852 | 1,819 | 1,836 | 3,025,600 |
| 2023/10/27 | 1,845 | 1,865 | 1,840 | 1,862 | 753,600 |
| 2023/10/26 | 1,850 | 1,855 | 1,825 | 1,837 | 639,900 |
| 2023/10/25 | 1,834 | 1,863 | 1,832 | 1,853 | 695,000 |
| 2023/10/24 | 1,849 | 1,849 | 1,806 | 1,838 | 543,600 |
| 2023/10/23 | 1,849 | 1,851 | 1,836 | 1,838 | 528,200 |
| 2023/10/20 | 1,835 | 1,862 | 1,833 | 1,849 | 641,000 |
| 2023/10/19 | 1,842 | 1,866 | 1,838 | 1,857 | 552,000 |
| 2023/10/18 | 1,863 | 1,864 | 1,845 | 1,860 | 570,200 |
| 2023/10/17 | 1,875 | 1,881 | 1,844 | 1,851 | 629,500 |
| 2023/10/16 | 1,874 | 1,877 | 1,851 | 1,862 | 569,200 |
| 2023/10/13 | 1,888 | 1,891 | 1,873 | 1,883 | 751,600 |
| 2023/10/12 | 1,902 | 1,905 | 1,887 | 1,901 | 741,300 |
| 2023/10/11 | 1,885 | 1,906 | 1,875 | 1,895 | 778,000 |
| 2023/10/10 | 1,885 | 1,915 | 1,885 | 1,899 | 1,021,400 |
| 2023/10/06 | 1,847 | 1,890 | 1,847 | 1,868 | 1,058,200 |
| 2023/10/05 | 1,817 | 1,849 | 1,810 | 1,846 | 917,200 |
| 2023/10/04 | 1,809 | 1,831 | 1,798 | 1,804 | 1,179,900 |
| 2023/10/03 | 1,901 | 1,904 | 1,840 | 1,846 | 862,800 |
| 2023/10/02 | 1,911 | 1,945 | 1,911 | 1,913 | 1,124,200 |
| 2023/09/29 | 1,916 | 1,933 | 1,903 | 1,907 | 1,108,700 |
| 2023/09/28 | 1,929 | 1,933 | 1,900 | 1,915 | 1,278,700 |
| 2023/09/27 | 1,959 | 1,967 | 1,941 | 1,965 | 1,007,400 |
| 2023/09/26 | 1,961 | 1,986 | 1,960 | 1,973 | 1,163,600 |
| 2023/09/25 | 1,978 | 1,979 | 1,960 | 1,967 | 689,400 |
| 2023/09/22 | 1,960 | 1,970 | 1,950 | 1,956 | 959,800 |
| 2023/09/21 | 1,976 | 1,993 | 1,966 | 1,968 | 1,297,400 |
| 2023/09/20 | 1,987 | 1,996 | 1,977 | 1,983 | 1,308,200 |
| 2023/09/19 | 1,955 | 1,977 | 1,938 | 1,974 | 1,314,400 |
| 2023/09/15 | 1,941 | 1,970 | 1,941 | 1,961 | 2,184,400 |
| 2023/09/14 | 1,881 | 1,940 | 1,876 | 1,935 | 1,601,400 |
| 2023/09/13 | 1,880 | 1,881 | 1,862 | 1,872 | 1,139,800 |
| 2023/09/12 | 1,859 | 1,878 | 1,857 | 1,877 | 1,007,700 |
| 2023/09/11 | 1,874 | 1,880 | 1,847 | 1,856 | 877,600 |
| 2023/09/08 | 1,874 | 1,885 | 1,861 | 1,870 | 1,036,000 |
| 2023/09/07 | 1,866 | 1,891 | 1,862 | 1,886 | 1,158,400 |
| 2023/09/06 | 1,860 | 1,873 | 1,857 | 1,867 | 1,065,500 |
| 2023/09/05 | 1,860 | 1,865 | 1,841 | 1,864 | 764,600 |
| 2023/09/04 | 1,835 | 1,860 | 1,828 | 1,860 | 777,900 |
| 2023/09/01 | 1,810 | 1,834 | 1,806 | 1,833 | 961,400 |
| 2023/08/31 | 1,797 | 1,818 | 1,797 | 1,809 | 982,400 |
| 2023/08/30 | 1,800 | 1,809 | 1,797 | 1,799 | 610,000 |
| 2023/08/29 | 1,803 | 1,808 | 1,797 | 1,800 | 635,200 |
| 2023/08/28 | 1,780 | 1,795 | 1,774 | 1,794 | 617,200 |
| 2023/08/25 | 1,770 | 1,777 | 1,764 | 1,771 | 664,300 |
| 2023/08/24 | 1,760 | 1,780 | 1,756 | 1,778 | 728,400 |
| 2023/08/23 | 1,743 | 1,765 | 1,742 | 1,763 | 545,000 |
| 2023/08/22 | 1,748 | 1,753 | 1,742 | 1,750 | 760,600 |
| 2023/08/21 | 1,755 | 1,765 | 1,748 | 1,756 | 917,600 |
| 2023/08/18 | 1,733 | 1,752 | 1,726 | 1,743 | 889,400 |
| 2023/08/17 | 1,751 | 1,755 | 1,731 | 1,746 | 786,600 |
| 2023/08/16 | 1,749 | 1,770 | 1,744 | 1,756 | 663,600 |
| 2023/08/15 | 1,780 | 1,785 | 1,761 | 1,763 | 1,094,800 |
| 2023/08/14 | 1,795 | 1,812 | 1,760 | 1,785 | 1,422,900 |
| 2023/08/10 | 1,797 | 1,825 | 1,773 | 1,784 | 2,351,900 |
| 2023/08/09 | 1,835 | 1,841 | 1,821 | 1,837 | 904,600 |
| 2023/08/08 | 1,817 | 1,832 | 1,811 | 1,829 | 816,300 |
| 2023/08/07 | 1,806 | 1,821 | 1,797 | 1,808 | 768,700 |
| 2023/08/04 | 1,824 | 1,826 | 1,804 | 1,806 | 789,400 |
| 2023/08/03 | 1,855 | 1,859 | 1,829 | 1,835 | 1,085,900 |
| 2023/08/02 | 1,862 | 1,867 | 1,846 | 1,860 | 740,500 |
| 2023/08/01 | 1,852 | 1,865 | 1,847 | 1,862 | 578,400 |
| 2023/07/31 | 1,848 | 1,863 | 1,844 | 1,851 | 706,500 |
| 2023/07/28 | 1,810 | 1,833 | 1,801 | 1,828 | 1,051,800 |
| 2023/07/27 | 1,825 | 1,830 | 1,816 | 1,827 | 673,300 |
| 2023/07/26 | 1,834 | 1,836 | 1,819 | 1,831 | 518,500 |
| 2023/07/25 | 1,830 | 1,836 | 1,820 | 1,833 | 558,600 |
| 2023/07/24 | 1,812 | 1,828 | 1,806 | 1,827 | 617,400 |
| 2023/07/21 | 1,812 | 1,815 | 1,796 | 1,803 | 688,200 |
| 2023/07/20 | 1,810 | 1,818 | 1,806 | 1,810 | 646,000 |
| 2023/07/19 | 1,813 | 1,813 | 1,795 | 1,808 | 752,900 |
| 2023/07/18 | 1,785 | 1,802 | 1,782 | 1,792 | 675,500 |
| 2023/07/14 | 1,778 | 1,787 | 1,765 | 1,779 | 839,800 |
| 2023/07/13 | 1,788 | 1,791 | 1,767 | 1,778 | 781,100 |
| 2023/07/12 | 1,805 | 1,811 | 1,792 | 1,792 | 1,332,700 |
| 2023/07/11 | 1,803 | 1,807 | 1,786 | 1,793 | 1,260,800 |
| 2023/07/10 | 1,774 | 1,797 | 1,763 | 1,789 | 1,462,800 |
| 2023/07/07 | 1,769 | 1,781 | 1,749 | 1,763 | 1,018,900 |
| 2023/07/06 | 1,774 | 1,790 | 1,767 | 1,775 | 1,032,000 |
| 2023/07/05 | 1,769 | 1,772 | 1,753 | 1,772 | 713,900 |
| 2023/07/04 | 1,788 | 1,788 | 1,771 | 1,775 | 802,000 |