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
1997/12/30 63 67 63 67 342,000
1997/12/29 65 65 63 64 550,000
1997/12/26 69 69 61 66 1,043,000
1997/12/25 75 75 65 67 1,067,000
1997/12/24 63 67 61 67 694,000
1997/12/22 70 70 62 63 2,163,000
1997/12/19 71 71 66 70 1,526,000
1997/12/18 72 73 70 71 504,000
1997/12/17 76 78 69 70 1,057,000
1997/12/16 79 79 71 77 967,000
1997/12/15 71 75 70 75 524,000
1997/12/12 70 73 70 71 1,444,000
1997/12/11 72 75 72 75 527,000
1997/12/10 77 77 73 74 493,000
1997/12/09 74 76 72 76 627,000
1997/12/08 78 78 70 72 890,000
1997/12/05 76 76 69 74 1,312,000
1997/12/04 79 79 64 66 2,652,000
1997/12/03 75 75 70 72 1,549,000
1997/12/02 85 87 76 76 1,211,000
1997/12/01 80 85 78 83 1,936,000
1997/11/28 77 93 77 80 1,977,000
1997/11/27 80 83 70 80 2,311,000
1997/11/26 86 86 60 60 5,076,000
1997/11/25 85 90 83 84 1,402,000
1997/11/21 98 100 93 100 656,000
1997/11/20 91 97 90 93 793,000
1997/11/19 90 93 85 86 1,885,000
1997/11/18 104 104 95 96 1,354,000
1997/11/17 100 105 100 105 566,000
1997/11/14 104 104 99 99 713,000
1997/11/13 99 104 99 103 923,000
1997/11/12 107 107 100 101 928,000
1997/11/11 108 109 105 107 283,000
1997/11/10 110 113 106 107 672,000
1997/11/07 106 108 103 107 683,000
1997/11/06 118 120 106 109 1,071,000
1997/11/05 118 123 116 118 546,000
1997/11/04 124 125 116 118 1,506,000
1997/10/31 120 129 115 125 4,272,000
1997/10/30 115 117 111 115 1,313,000
1997/10/29 113 119 113 115 1,793,000
1997/10/28 106 110 105 108 1,042,000
1997/10/27 105 114 104 110 934,000
1997/10/24 105 109 102 105 2,446,000
1997/10/23 104 105 100 100 906,000
1997/10/22 99 105 99 105 789,000
1997/10/21 100 103 99 99 977,000
1997/10/20 101 102 98 99 989,000
1997/10/17 100 102 96 101 1,303,000
1997/10/16 89 105 89 105 998,000
1997/10/15 88 90 86 90 689,000
1997/10/14 87 88 85 88 534,000
1997/10/13 86 90 86 87 609,000
1997/10/09 81 84 81 84 429,000
1997/10/08 80 85 80 82 342,000
1997/10/07 85 87 81 82 590,000
1997/10/06 82 86 82 86 732,000
1997/10/03 82 84 80 84 522,000
1997/10/02 83 85 81 84 784,000
1997/10/01 75 83 73 82 1,817,000
1997/09/30 74 77 74 76 1,151,000
1997/09/29 70 75 69 74 1,793,000
1997/09/26 77 77 68 69 2,362,000
1997/09/25 80 80 77 77 1,442,000
1997/09/24 80 81 77 78 1,902,000
1997/09/22 90 93 75 81 1,628,000
1997/09/19 95 95 90 90 1,281,000
1997/09/18 96 99 95 95 624,000
1997/09/17 100 101 99 100 1,118,000
1997/09/16 98 101 95 101 812,000
1997/09/12 100 100 97 99 549,000
1997/09/11 100 101 98 101 502,000
1997/09/10 106 108 101 101 1,008,000
1997/09/09 98 105 97 101 891,000
1997/09/08 98 100 95 97 887,000
1997/09/05 96 99 96 98 788,000
1997/09/04 101 102 89 96 4,197,000
1997/09/03 108 109 100 102 2,575,000
1997/09/02 108 109 106 108 749,000
1997/09/01 113 114 109 112 965,000
1997/08/29 109 113 107 113 925,000
1997/08/28 109 110 107 108 833,000
1997/08/27 110 114 109 109 604,000
1997/08/26 112 112 108 109 580,000
1997/08/25 114 114 108 112 647,000
1997/08/22 111 113 105 107 2,000,000
1997/08/21 119 120 112 112 763,000
1997/08/20 116 120 113 118 972,000
1997/08/19 120 126 120 121 1,210,000
1997/08/18 115 117 115 117 567,000
1997/08/15 119 119 110 113 1,479,000
1997/08/14 124 124 118 120 713,000
1997/08/13 115 124 112 122 1,993,000
1997/08/12 110 115 109 114 919,000
1997/08/11 106 112 105 109 1,836,000
1997/08/08 104 110 102 110 2,987,000
1997/08/07 111 113 105 106 2,269,000
1997/08/06 113 115 109 114 1,505,000
1997/08/05 119 119 113 115 1,405,000
1997/08/04 120 121 118 119 906,000
1997/08/01 120 123 120 121 793,000
1997/07/31 121 125 121 123 2,289,000
1997/07/30 133 134 130 131 411,000
1997/07/29 137 138 133 133 280,000
1997/07/28 138 139 133 138 306,000
1997/07/25 140 143 135 142 681,000
1997/07/24 134 138 132 135 531,000
1997/07/23 138 140 135 135 452,000
1997/07/22 135 142 135 139 663,000
1997/07/18 123 134 123 131 1,513,000
1997/07/17 125 129 118 122 2,332,000
1997/07/16 138 138 116 130 2,908,000
1997/07/15 150 150 142 143 405,000
1997/07/14 140 148 140 148 889,000
1997/07/11 150 151 138 140 1,914,000
1997/07/10 152 156 151 153 448,000
1997/07/09 166 166 153 157 526,000
1997/07/08 158 168 158 166 633,000
1997/07/07 155 160 148 158 1,049,000
1997/07/04 177 177 160 165 705,000
1997/07/03 175 180 174 175 404,000
1997/07/02 182 182 176 178 430,000
1997/07/01 184 185 181 184 233,000
1997/06/30 189 189 180 183 277,000
1997/06/27 188 190 185 189 522,000
1997/06/26 187 190 187 189 219,000
1997/06/25 190 190 185 188 255,000
1997/06/24 186 187 182 183 736,000
1997/06/23 185 189 185 188 91,000
1997/06/20 188 190 184 184 361,000
1997/06/19 188 192 188 188 161,000
1997/06/18 192 192 189 189 220,000
1997/06/17 192 194 189 190 233,000
1997/06/16 188 192 188 188 273,000
1997/06/13 192 193 190 191 330,000
1997/06/12 188 192 188 192 295,000
1997/06/11 191 191 187 190 294,000
1997/06/10 192 192 187 188 291,000
1997/06/09 193 193 185 187 350,000
1997/06/06 192 193 185 185 344,000
1997/06/05 187 188 186 186 237,000
1997/06/04 190 191 187 187 528,000
1997/06/03 192 192 189 190 275,000
1997/06/02 191 191 188 190 352,000
1997/05/30 192 192 187 187 242,000
1997/05/29 188 191 187 187 237,000
1997/05/28 188 190 187 190 255,000
1997/05/27 190 190 186 186 125,000
1997/05/26 189 193 185 188 158,000
1997/05/23 193 193 187 190 412,000
1997/05/22 188 193 185 189 417,000
1997/05/21 193 193 188 188 174,000
1997/05/20 189 192 186 188 282,000
1997/05/19 182 187 182 185 539,000
1997/05/16 183 189 183 188 251,000
1997/05/15 188 188 180 180 656,000
1997/05/14 192 192 184 186 379,000
1997/05/13 188 190 185 190 880,000
1997/05/12 190 193 185 193 705,000
1997/05/09 188 191 183 185 233,000
1997/05/08 189 192 183 188 318,000
1997/05/07 191 194 189 194 396,000
1997/05/06 191 192 189 190 405,000
1997/05/02 185 188 183 184 278,000
1997/05/01 182 189 182 186 501,000
1997/04/30 180 184 177 178 404,000
1997/04/28 180 180 177 178 197,000
1997/04/25 189 189 179 181 565,000
1997/04/24 185 185 180 184 1,332,000
1997/04/23 187 190 185 188 600,000
1997/04/22 190 191 180 180 1,118,000
1997/04/21 184 189 180 187 1,542,000
1997/04/18 182 182 178 182 905,000
1997/04/17 182 183 177 179 613,000
1997/04/16 180 187 175 179 337,000
1997/04/15 174 175 172 175 342,000
1997/04/14 176 176 173 174 292,000
1997/04/11 171 177 168 177 795,000
1997/04/10 179 180 170 171 1,197,000
1997/04/09 181 182 175 177 498,000
1997/04/08 183 186 180 183 502,000
1997/04/07 200 200 185 186 664,000
1997/04/04 204 204 200 200 793,000
1997/04/03 206 207 203 204 579,000
1997/04/02 210 211 206 210 423,000
1997/04/01 216 219 211 214 355,000
1997/03/31 222 225 220 224 144,000
1997/03/28 221 222 220 222 198,000
1997/03/27 225 230 220 222 687,000
1997/03/26 228 233 224 230 560,000
1997/03/25 228 228 221 222 707,000
1997/03/24 222 223 216 216 535,000
1997/03/21 221 223 220 220 422,000
1997/03/19 225 226 220 225 455,000
1997/03/18 217 231 216 227 407,000
1997/03/17 220 221 217 217 229,000
1997/03/14 226 226 216 220 640,000
1997/03/13 219 222 215 216 344,000
1997/03/12 220 228 220 223 402,000
1997/03/11 222 229 220 225 331,000
1997/03/10 226 227 220 227 350,000
1997/03/07 220 227 217 225 324,000
1997/03/06 227 227 218 218 515,000
1997/03/05 226 231 219 224 1,028,000
1997/03/04 232 233 225 225 737,000
1997/03/03 244 244 232 233 608,000
1997/02/28 240 242 234 234 446,000
1997/02/27 243 244 238 241 296,000
1997/02/26 253 254 243 246 664,000
1997/02/25 262 262 250 253 952,000
1997/02/24 275 282 256 258 2,026,000
1997/02/21 232 295 232 273 2,707,000
1997/02/20 213 228 210 220 1,340,000
1997/02/19 202 204 200 203 544,000
1997/02/18 205 209 200 201 821,000
1997/02/17 205 210 203 204 695,000
1997/02/14 211 211 206 211 546,000
1997/02/13 215 225 211 211 610,000
1997/02/12 223 223 215 215 739,000
1997/02/10 228 228 215 220 864,000
1997/02/07 250 252 223 223 1,021,000
1997/02/06 256 256 250 252 270,000
1997/02/05 260 264 256 256 130,000
1997/02/04 265 265 256 262 76,000
1997/02/03 256 256 255 256 136,000
1997/01/31 255 256 251 256 352,000
1997/01/30 257 258 255 255 154,000
1997/01/29 251 256 251 256 253,000
1997/01/28 251 256 250 256 235,000
1997/01/27 257 265 254 255 237,000
1997/01/24 273 273 255 257 909,000
1997/01/23 276 277 270 273 180,000
1997/01/22 272 283 271 276 222,000
1997/01/21 280 281 271 272 265,000
1997/01/20 296 296 280 281 374,000
1997/01/17 285 300 285 291 213,000
1997/01/16 285 295 285 285 227,000
1997/01/14 280 295 270 295 457,000
1997/01/13 268 282 253 280 502,000
1997/01/10 290 290 273 273 795,000
1997/01/09 295 300 290 292 306,000
1997/01/08 302 303 300 300 287,000
1997/01/07 319 320 304 305 169,000
1997/01/06 319 325 311 324 161,000

このページの先頭へ