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
1999/12/30 49 51 49 49 953,000
1999/12/29 50 51 49 51 946,000
1999/12/28 51 51 49 50 1,013,000
1999/12/27 50 50 49 50 1,309,000
1999/12/24 50 51 48 50 2,560,000
1999/12/22 50 51 48 49 3,320,000
1999/12/21 51 52 50 51 2,676,000
1999/12/20 51 53 51 52 1,381,000
1999/12/17 51 53 51 53 1,829,000
1999/12/16 52 53 51 51 2,912,000
1999/12/15 52 54 52 52 703,000
1999/12/14 55 55 52 54 2,161,000
1999/12/13 55 56 54 56 1,170,000
1999/12/10 55 56 53 55 2,910,000
1999/12/09 54 54 52 54 1,217,000
1999/12/08 54 54 52 53 1,349,000
1999/12/07 54 55 53 53 1,526,000
1999/12/06 55 55 54 54 1,286,000
1999/12/03 55 56 54 54 2,627,000
1999/12/02 56 58 55 55 1,385,000
1999/12/01 58 58 56 56 1,396,000
1999/11/30 59 60 57 57 2,083,000
1999/11/29 58 59 57 59 1,675,000
1999/11/26 58 60 57 57 2,609,000
1999/11/25 56 57 55 56 1,345,000
1999/11/24 58 59 55 56 2,731,000
1999/11/22 57 58 56 58 1,788,000
1999/11/19 61 62 56 58 5,804,000
1999/11/18 64 67 61 61 14,037,000
1999/11/17 55 62 54 62 12,303,000
1999/11/16 51 53 50 53 3,821,000
1999/11/15 51 52 50 50 2,135,000
1999/11/12 51 52 50 52 2,862,000
1999/11/11 54 54 50 52 3,761,000
1999/11/10 57 57 53 53 3,905,000
1999/11/09 58 59 56 57 2,580,000
1999/11/08 60 60 58 58 1,758,000
1999/11/05 62 63 59 61 2,598,000
1999/11/04 60 61 59 59 1,076,000
1999/11/02 60 61 59 61 1,328,000
1999/11/01 60 61 59 60 2,028,000
1999/10/29 59 61 58 58 2,969,000
1999/10/28 60 61 58 58 2,528,000
1999/10/27 62 62 60 60 1,322,000
1999/10/26 62 63 61 61 1,559,000
1999/10/25 63 63 61 61 1,366,000
1999/10/22 62 62 61 61 1,898,000
1999/10/21 63 64 62 62 1,040,000
1999/10/20 64 64 62 63 1,144,000
1999/10/19 64 65 62 63 1,616,000
1999/10/18 63 65 62 63 2,367,000
1999/10/15 63 66 62 64 1,807,000
1999/10/14 63 65 62 62 1,950,000
1999/10/13 64 65 63 65 1,027,000
1999/10/12 66 67 63 63 1,727,000
1999/10/08 66 67 61 65 3,302,000
1999/10/07 67 68 66 66 1,528,000
1999/10/06 70 70 66 69 3,207,000
1999/10/05 76 77 70 70 7,300,000
1999/10/04 70 77 68 72 17,308,000
1999/10/01 63 63 60 61 1,534,000
1999/09/30 61 63 60 63 2,502,000
1999/09/29 61 62 60 61 1,341,000
1999/09/28 63 63 62 62 1,481,000
1999/09/27 61 64 61 63 1,745,000
1999/09/24 63 63 61 61 2,714,000
1999/09/22 64 64 61 64 2,375,000
1999/09/21 64 65 62 65 2,991,000
1999/09/20 62 64 62 64 3,551,000
1999/09/17 62 62 60 62 5,268,000
1999/09/16 65 65 60 62 7,298,000
1999/09/14 65 66 64 65 5,324,000
1999/09/13 70 70 65 65 4,855,000
1999/09/10 70 70 69 70 2,478,000
1999/09/09 69 70 68 70 3,709,000
1999/09/08 71 71 68 68 6,690,000
1999/09/07 72 72 70 72 2,611,000
1999/09/06 73 73 71 72 2,772,000
1999/09/03 73 73 71 73 3,394,000
1999/09/02 75 75 73 73 1,398,000
1999/09/01 75 76 74 75 2,116,000
1999/08/31 78 78 75 75 2,450,000
1999/08/30 76 79 76 78 2,696,000
1999/08/27 76 78 74 76 4,165,000
1999/08/26 77 77 75 76 2,914,000
1999/08/25 82 82 76 77 4,116,000
1999/08/24 89 89 80 82 4,911,000
1999/08/23 83 87 83 87 10,063,000
1999/08/20 70 84 70 80 6,079,000
1999/08/19 74 75 68 69 5,732,000
1999/08/18 75 76 74 75 1,880,000
1999/08/17 76 76 75 76 1,865,000
1999/08/16 78 79 74 74 1,739,000
1999/08/13 76 76 74 76 2,486,000
1999/08/12 76 77 74 76 2,178,000
1999/08/11 74 76 74 75 1,515,000
1999/08/10 75 76 73 76 2,981,000
1999/08/09 76 78 75 75 1,873,000
1999/08/06 79 80 75 77 2,816,000
1999/08/05 81 81 79 80 3,889,000
1999/08/04 84 85 81 81 3,188,000
1999/08/03 86 88 84 84 3,148,000
1999/08/02 86 88 85 85 1,857,000
1999/07/30 91 92 85 91 5,195,000
1999/07/29 95 95 92 92 1,614,000
1999/07/28 95 97 94 95 1,094,000
1999/07/27 98 98 94 94 2,626,000
1999/07/26 98 100 97 98 1,830,000
1999/07/23 96 99 95 99 3,993,000
1999/07/22 101 101 96 96 3,904,000
1999/07/21 99 102 98 101 3,590,000
1999/07/19 99 100 98 100 2,261,000
1999/07/16 100 101 98 98 2,914,000
1999/07/15 100 100 98 100 3,298,000
1999/07/14 99 100 99 100 3,398,000
1999/07/13 100 101 99 99 4,308,000
1999/07/12 101 101 99 99 2,708,000
1999/07/09 102 102 100 101 3,472,000
1999/07/08 105 107 100 102 5,760,000
1999/07/07 107 109 97 100 10,802,000
1999/07/06 101 105 100 104 3,944,000
1999/07/05 99 101 98 100 3,212,000
1999/07/02 105 105 99 102 2,152,000
1999/07/01 106 107 99 102 3,137,000
1999/06/30 106 106 103 103 1,929,000
1999/06/29 98 103 98 101 1,590,000
1999/06/28 98 99 97 98 1,093,000
1999/06/25 99 100 97 99 1,730,000
1999/06/24 102 102 99 99 2,366,000
1999/06/23 102 104 102 102 1,108,000
1999/06/22 104 106 102 104 1,499,000
1999/06/21 107 107 104 104 1,787,000
1999/06/18 105 107 104 107 1,719,000
1999/06/17 104 107 102 107 1,854,000
1999/06/16 104 105 102 104 1,262,000
1999/06/15 111 112 104 106 1,970,000
1999/06/14 112 113 108 110 1,843,000
1999/06/11 109 111 107 110 4,607,000
1999/06/10 108 108 105 105 1,825,000
1999/06/09 105 107 103 106 2,517,000
1999/06/08 106 106 103 104 2,495,000
1999/06/07 101 105 99 105 2,155,000
1999/06/04 100 101 97 99 2,152,000
1999/06/03 100 101 98 99 1,045,000
1999/06/02 101 101 97 99 2,535,000
1999/06/01 94 102 92 102 2,990,000
1999/05/31 93 95 92 94 2,584,000
1999/05/28 97 98 95 95 3,631,000
1999/05/27 101 103 98 99 2,360,000
1999/05/26 100 104 96 101 6,741,000
1999/05/25 106 108 105 105 5,013,000
1999/05/24 112 114 107 110 6,411,000
1999/05/21 125 126 114 116 20,866,000
1999/05/20 109 111 106 110 4,648,000
1999/05/19 115 118 108 111 7,067,000
1999/05/18 120 123 110 115 10,870,000
1999/05/17 125 130 116 123 24,218,000
1999/05/14 108 125 108 125 36,196,000
1999/05/13 110 110 107 107 5,159,000
1999/05/12 110 115 106 108 14,675,000
1999/05/11 103 120 101 110 32,637,000
1999/05/10 99 100 96 99 5,262,000
1999/05/07 95 98 94 96 9,107,000
1999/05/06 87 93 85 92 3,195,000
1999/04/30 86 86 84 85 2,596,000
1999/04/28 81 86 81 84 3,722,000
1999/04/27 85 86 81 81 3,524,000
1999/04/26 82 88 82 85 2,543,000
1999/04/23 84 85 81 83 5,369,000
1999/04/22 88 88 84 84 3,750,000
1999/04/21 93 94 87 88 3,001,000
1999/04/20 96 97 92 93 2,336,000
1999/04/19 98 99 96 97 2,841,000
1999/04/16 95 98 95 98 3,120,000
1999/04/15 100 100 92 94 7,408,000
1999/04/14 99 100 95 97 8,600,000
1999/04/13 89 96 88 92 7,574,000
1999/04/12 88 88 86 87 1,767,000
1999/04/09 85 87 84 86 2,409,000
1999/04/08 83 85 82 85 1,801,000
1999/04/07 80 83 80 83 1,670,000
1999/04/06 81 82 80 82 1,715,000
1999/04/05 84 85 81 81 1,890,000
1999/04/02 86 87 81 83 2,238,000
1999/04/01 85 88 84 84 3,067,000
1999/03/31 80 84 78 83 3,593,000
1999/03/30 80 82 79 80 2,502,000
1999/03/29 82 85 80 80 2,039,000
1999/03/26 89 90 82 84 3,174,000
1999/03/25 90 90 85 87 1,917,000
1999/03/24 88 90 82 85 2,706,000
1999/03/23 92 98 89 91 6,638,000
1999/03/19 81 90 80 89 8,086,000
1999/03/18 90 91 77 77 13,910,000
1999/03/17 123 124 87 91 30,204,000
1999/03/16 82 103 80 103 28,693,000
1999/03/15 72 75 67 73 17,839,000
1999/03/12 56 62 55 62 20,125,000
1999/03/11 53 53 50 51 4,253,000
1999/03/10 48 53 48 50 4,773,000
1999/03/09 46 46 43 46 3,317,000
1999/03/08 47 48 46 46 1,136,000
1999/03/05 46 47 45 47 1,643,000
1999/03/04 47 48 46 46 819,000
1999/03/03 48 49 47 48 1,028,000
1999/03/02 50 50 48 49 1,427,000
1999/03/01 50 51 49 50 1,850,000
1999/02/26 54 55 50 50 4,858,000
1999/02/25 50 55 48 53 15,662,000
1999/02/24 49 49 45 45 5,483,000
1999/02/23 46 50 44 48 5,288,000
1999/02/22 45 47 43 45 2,517,000
1999/02/19 42 44 42 43 1,295,000
1999/02/18 42 43 42 42 1,025,000
1999/02/17 44 44 42 42 1,288,000
1999/02/16 46 46 43 43 1,109,000
1999/02/15 45 46 44 45 949,000
1999/02/12 46 47 45 45 2,158,000
1999/02/10 45 46 43 45 3,470,000
1999/02/09 43 43 42 43 1,507,000
1999/02/08 43 45 42 43 1,139,000
1999/02/05 43 43 41 42 3,565,000
1999/02/04 45 45 43 44 1,650,000
1999/02/03 45 47 45 46 2,220,000
1999/02/02 45 49 44 49 4,028,000
1999/02/01 50 50 42 46 4,684,000
1999/01/29 48 49 46 47 6,445,000
1999/01/28 57 57 47 50 15,641,000
1999/01/27 45 54 44 53 21,251,000
1999/01/26 38 43 38 40 14,314,000
1999/01/25 35 37 30 36 16,214,000
1999/01/22 40 43 13 30 16,596,000
1999/01/21 45 47 40 40 3,658,000
1999/01/20 47 47 45 47 1,347,000
1999/01/19 46 47 45 47 1,709,000
1999/01/18 45 47 45 46 2,608,000
1999/01/14 51 51 45 45 1,954,000
1999/01/13 53 53 51 51 336,000
1999/01/12 52 53 51 53 344,000
1999/01/11 53 53 51 51 540,000
1999/01/08 52 52 51 51 810,000
1999/01/07 55 55 52 52 659,000
1999/01/06 52 55 52 55 526,000
1999/01/05 53 54 52 52 672,000
1999/01/04 56 56 53 55 140,000

このページの先頭へ