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
1998/12/30 55 57 54 57 232,000
1998/12/29 55 56 54 56 882,000
1998/12/28 56 57 55 56 472,000
1998/12/25 58 59 56 57 902,000
1998/12/24 57 58 56 56 766,000
1998/12/22 59 60 57 57 1,754,000
1998/12/21 61 62 58 60 2,455,000
1998/12/18 65 65 61 62 7,256,000
1998/12/17 55 59 52 59 2,036,000
1998/12/16 58 59 50 54 3,601,000
1998/12/15 59 60 58 60 653,000
1998/12/14 60 60 59 59 522,000
1998/12/11 63 63 60 62 1,090,000
1998/12/10 63 63 61 61 345,000
1998/12/09 63 64 61 62 582,000
1998/12/08 63 64 62 63 867,000
1998/12/07 63 63 60 62 836,000
1998/12/04 60 62 59 59 863,000
1998/12/03 64 64 60 61 965,000
1998/12/02 61 62 59 62 1,519,000
1998/12/01 57 63 57 59 3,532,000
1998/11/30 69 70 67 67 1,211,000
1998/11/27 70 70 68 69 948,000
1998/11/26 72 72 70 70 866,000
1998/11/25 75 75 70 70 1,398,000
1998/11/24 72 75 70 70 1,192,000
1998/11/20 74 74 67 70 4,147,000
1998/11/19 75 82 71 73 14,320,000
1998/11/18 75 78 70 70 12,497,000
1998/11/17 65 65 62 65 4,453,000
1998/11/16 58 61 58 60 5,926,000
1998/11/13 56 56 54 56 799,000
1998/11/12 58 58 55 55 1,167,000
1998/11/11 57 57 55 57 1,477,000
1998/11/10 57 58 55 58 1,427,000
1998/11/09 56 56 55 55 690,000
1998/11/06 54 57 53 55 622,000
1998/11/05 57 58 56 56 1,095,000
1998/11/04 56 58 56 57 1,600,000
1998/11/02 51 56 51 56 1,274,000
1998/10/30 50 53 49 49 1,070,000
1998/10/29 50 52 50 51 1,813,000
1998/10/28 52 53 50 51 1,580,000
1998/10/27 55 56 52 52 1,435,000
1998/10/26 58 58 53 57 2,618,000
1998/10/23 53 60 50 56 4,824,000
1998/10/22 46 53 45 51 4,866,000
1998/10/21 40 45 40 45 2,231,000
1998/10/20 44 44 38 42 3,842,000
1998/10/19 46 49 44 45 1,951,000
1998/10/16 48 48 46 47 706,000
1998/10/15 46 49 45 47 2,363,000
1998/10/14 47 48 46 47 1,136,000
1998/10/13 51 51 47 47 993,000
1998/10/12 51 52 49 52 1,814,000
1998/10/09 50 51 49 51 813,000
1998/10/08 52 52 49 50 1,170,000
1998/10/07 50 52 49 51 2,267,000
1998/10/06 50 50 48 50 523,000
1998/10/05 48 50 47 50 970,000
1998/10/02 49 50 47 50 1,152,000
1998/10/01 48 49 46 47 1,051,000
1998/09/30 45 51 45 50 2,266,000
1998/09/29 49 50 45 48 2,378,000
1998/09/28 50 52 48 51 978,000
1998/09/25 53 54 48 51 2,174,000
1998/09/24 52 52 50 50 694,000
1998/09/22 50 52 50 50 876,000
1998/09/21 54 54 48 50 2,454,000
1998/09/18 50 55 50 55 1,475,000
1998/09/17 53 55 52 53 1,111,000
1998/09/16 54 56 53 53 429,000
1998/09/14 55 56 53 54 799,000
1998/09/11 55 58 54 57 2,570,000
1998/09/10 55 56 54 55 928,000
1998/09/09 53 54 53 54 472,000
1998/09/08 55 56 54 55 470,000
1998/09/07 52 57 52 57 1,091,000
1998/09/04 53 55 52 52 1,305,000
1998/09/03 55 56 54 54 555,000
1998/09/02 56 57 55 55 767,000
1998/09/01 54 56 53 54 681,000
1998/08/31 52 56 52 56 990,000
1998/08/28 54 54 51 53 2,190,000
1998/08/27 55 56 52 54 2,605,000
1998/08/26 57 59 56 57 851,000
1998/08/25 60 60 57 58 1,563,000
1998/08/24 55 57 54 55 2,247,000
1998/08/21 63 65 50 57 3,152,000
1998/08/20 64 66 64 66 629,000
1998/08/19 65 66 63 64 919,000
1998/08/18 64 65 63 64 604,000
1998/08/17 65 65 63 64 453,000
1998/08/14 63 66 63 65 526,000
1998/08/13 65 66 63 64 684,000
1998/08/12 63 66 63 65 566,000
1998/08/11 65 66 64 65 955,000
1998/08/10 66 68 65 65 609,000
1998/08/07 67 68 66 66 568,000
1998/08/06 66 67 66 66 604,000
1998/08/05 68 69 66 67 744,000
1998/08/04 68 70 68 70 585,000
1998/08/03 71 71 68 68 554,000
1998/07/31 72 73 71 71 553,000
1998/07/30 68 73 68 70 1,524,000
1998/07/29 70 70 68 68 1,103,000
1998/07/28 68 71 68 71 1,297,000
1998/07/27 71 71 69 70 479,000
1998/07/24 72 72 69 71 1,222,000
1998/07/23 72 73 69 69 633,000
1998/07/22 70 73 69 71 1,030,000
1998/07/21 75 75 69 70 1,765,000
1998/07/17 70 71 65 65 4,361,000
1998/07/16 70 71 69 71 975,000
1998/07/15 72 73 69 71 1,501,000
1998/07/14 75 75 70 71 584,000
1998/07/13 65 75 63 75 2,042,000
1998/07/10 70 75 69 69 5,616,000
1998/07/09 78 80 71 75 2,150,000
1998/07/08 80 80 78 78 388,000
1998/07/07 80 81 77 80 983,000
1998/07/06 80 82 77 79 682,000
1998/07/03 80 81 78 78 619,000
1998/07/02 86 89 80 85 1,964,000
1998/07/01 80 86 78 86 1,374,000
1998/06/30 77 80 77 80 583,000
1998/06/29 75 78 75 77 607,000
1998/06/26 74 77 73 76 707,000
1998/06/25 78 78 75 75 688,000
1998/06/24 76 77 74 74 451,000
1998/06/23 78 79 73 77 1,610,000
1998/06/22 81 81 78 78 418,000
1998/06/19 80 82 78 80 453,000
1998/06/18 86 90 77 80 3,170,000
1998/06/17 79 81 79 81 1,037,000
1998/06/16 80 81 78 78 1,185,000
1998/06/15 81 81 80 80 375,000
1998/06/12 80 83 80 82 1,174,000
1998/06/11 83 83 80 80 942,000
1998/06/10 84 84 81 82 985,000
1998/06/09 84 84 80 81 890,000
1998/06/08 80 82 80 82 358,000
1998/06/05 81 82 80 81 472,000
1998/06/04 81 82 80 81 309,000
1998/06/03 82 83 80 81 838,000
1998/06/02 82 83 81 82 1,168,000
1998/06/01 88 88 83 83 406,000
1998/05/29 83 84 82 83 573,000
1998/05/28 85 86 82 85 767,000
1998/05/27 88 88 84 85 494,000
1998/05/26 89 89 85 85 1,668,000
1998/05/25 89 91 89 91 2,455,000
1998/05/22 88 90 85 88 2,922,000
1998/05/21 82 89 80 88 2,464,000
1998/05/20 78 83 78 80 856,000
1998/05/19 78 80 77 78 757,000
1998/05/18 79 81 75 80 1,331,000
1998/05/15 83 84 79 80 1,407,000
1998/05/14 83 85 83 84 606,000
1998/05/13 85 87 83 85 1,743,000
1998/05/12 94 95 85 85 4,658,000
1998/05/11 87 92 84 92 7,118,000
1998/05/08 79 81 76 77 4,737,000
1998/05/07 73 75 72 74 1,580,000
1998/05/06 75 75 69 73 2,859,000
1998/05/01 75 77 70 74 7,915,000
1998/04/30 80 80 73 75 8,391,000
1998/04/28 87 87 61 70 9,523,000
1998/04/27 90 90 87 88 557,000
1998/04/24 92 92 85 86 1,293,000
1998/04/23 86 86 82 83 1,559,000
1998/04/22 90 91 83 86 1,548,000
1998/04/21 90 92 89 90 426,000
1998/04/20 90 91 88 89 288,000
1998/04/17 90 92 88 90 1,101,000
1998/04/16 94 95 88 91 1,182,000
1998/04/15 95 96 92 92 467,000
1998/04/14 95 96 91 96 613,000
1998/04/13 92 95 92 95 552,000
1998/04/10 99 99 91 95 1,280,000
1998/04/09 98 99 95 98 1,016,000
1998/04/08 98 100 96 96 1,268,000
1998/04/07 100 100 93 99 1,183,000
1998/04/06 94 100 90 100 1,231,000
1998/04/03 85 91 83 88 1,384,000
1998/04/02 80 83 75 83 2,755,000
1998/04/01 88 89 81 86 2,946,000
1998/03/31 96 99 90 91 2,436,000
1998/03/30 103 104 96 96 3,609,000
1998/03/27 108 109 105 107 682,000
1998/03/26 106 108 105 108 621,000
1998/03/25 109 109 103 103 871,000
1998/03/24 105 105 102 105 788,000
1998/03/23 107 109 105 105 877,000
1998/03/20 105 106 103 106 1,412,000
1998/03/19 104 105 100 105 1,627,000
1998/03/18 107 109 95 105 3,038,000
1998/03/17 109 110 107 109 1,517,000
1998/03/16 110 112 107 110 2,324,000
1998/03/13 113 116 113 115 1,582,000
1998/03/12 115 115 112 115 1,134,000
1998/03/11 117 117 112 115 1,129,000
1998/03/10 116 117 111 116 1,404,000
1998/03/09 119 122 114 116 2,812,000
1998/03/06 114 116 113 114 1,552,000
1998/03/05 115 116 112 114 1,431,000
1998/03/04 117 117 111 115 912,000
1998/03/03 122 123 116 119 1,510,000
1998/03/02 125 125 119 121 2,888,000
1998/02/27 114 118 112 116 1,731,000
1998/02/26 110 111 106 108 798,000
1998/02/25 107 107 101 105 996,000
1998/02/24 107 107 102 103 636,000
1998/02/23 110 111 106 106 633,000
1998/02/20 112 112 110 110 584,000
1998/02/19 116 116 111 112 512,000
1998/02/18 115 116 112 116 436,000
1998/02/17 112 115 110 114 725,000
1998/02/16 110 115 109 112 1,162,000
1998/02/13 129 129 116 120 1,658,000
1998/02/12 130 134 123 128 2,899,000
1998/02/10 119 128 115 125 2,321,000
1998/02/09 117 119 111 115 775,000
1998/02/06 115 117 110 116 1,738,000
1998/02/05 101 110 100 108 1,524,000
1998/02/04 109 109 100 103 1,258,000
1998/02/03 111 113 106 109 1,639,000
1998/02/02 105 107 100 105 2,446,000
1998/01/30 118 118 100 110 3,087,000
1998/01/29 151 157 113 123 8,027,000
1998/01/28 119 158 117 141 10,079,000
1998/01/27 103 115 102 114 4,896,000
1998/01/26 93 106 93 100 3,393,000
1998/01/23 92 92 84 86 1,137,000
1998/01/22 90 92 87 89 855,000
1998/01/21 96 97 90 93 2,026,000
1998/01/20 73 82 71 82 1,086,000
1998/01/19 67 72 67 72 710,000
1998/01/16 63 67 63 67 489,000
1998/01/14 63 64 61 63 454,000
1998/01/13 62 64 61 62 556,000
1998/01/12 67 67 63 64 378,000
1998/01/09 64 64 63 63 386,000
1998/01/08 63 65 61 64 634,000
1998/01/07 62 63 61 61 978,000
1998/01/06 65 65 61 63 517,000
1998/01/05 67 67 63 63 153,000

このページの先頭へ