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
2000/12/29 37 38 36 36 1,647,000
2000/12/28 36 39 35 38 6,002,000
2000/12/27 35 36 34 36 2,775,000
2000/12/26 35 35 34 35 1,393,000
2000/12/25 35 36 34 35 1,903,000
2000/12/22 32 35 32 34 1,717,000
2000/12/21 33 34 32 32 2,012,000
2000/12/20 33 34 32 32 4,345,000
2000/12/19 37 38 34 34 5,471,000
2000/12/18 36 37 35 37 2,866,000
2000/12/15 35 36 35 36 2,776,000
2000/12/14 38 38 36 36 4,408,000
2000/12/13 40 42 37 38 9,338,000
2000/12/12 36 40 35 39 10,193,000
2000/12/11 34 36 34 35 4,059,000
2000/12/08 33 35 33 33 2,933,000
2000/12/07 32 35 32 33 4,136,000
2000/12/06 34 35 32 32 4,329,000
2000/12/05 36 36 33 35 5,201,000
2000/12/04 39 40 35 36 7,235,000
2000/12/01 43 43 38 39 9,209,000
2000/11/30 40 47 39 43 30,843,000
2000/11/29 28 42 27 39 16,677,000
2000/11/28 26 28 25 27 3,052,000
2000/11/27 25 26 23 26 3,077,000
2000/11/24 25 25 24 25 1,441,000
2000/11/22 24 25 23 23 1,252,000
2000/11/21 24 25 23 23 1,149,000
2000/11/20 24 25 23 24 1,428,000
2000/11/17 24 25 23 24 2,378,000
2000/11/16 25 26 23 23 2,103,000
2000/11/15 26 27 25 25 1,882,000
2000/11/14 27 27 26 26 1,460,000
2000/11/13 27 27 26 27 949,000
2000/11/10 27 28 26 28 884,000
2000/11/09 27 28 26 28 1,135,000
2000/11/08 27 27 26 27 1,006,000
2000/11/07 27 27 26 26 1,100,000
2000/11/06 27 28 26 27 967,000
2000/11/02 27 28 26 28 719,000
2000/11/01 26 28 26 27 1,054,000
2000/10/31 28 28 26 27 872,000
2000/10/30 27 28 26 28 1,219,000
2000/10/27 27 28 26 26 1,050,000
2000/10/26 27 28 27 28 877,000
2000/10/25 29 29 27 28 1,224,000
2000/10/24 29 29 27 28 843,000
2000/10/23 28 29 27 27 684,000
2000/10/20 28 29 27 29 797,000
2000/10/19 27 29 27 29 1,308,000
2000/10/18 28 28 26 27 1,352,000
2000/10/17 29 30 27 28 1,541,000
2000/10/16 29 30 28 29 708,000
2000/10/13 29 30 28 29 1,723,000
2000/10/12 29 30 29 30 1,110,000
2000/10/11 30 30 29 29 1,123,000
2000/10/10 31 31 29 30 2,234,000
2000/10/06 31 31 30 31 1,057,000
2000/10/05 31 31 30 30 1,270,000
2000/10/04 30 31 30 30 960,000
2000/10/03 31 32 30 32 785,000
2000/10/02 30 31 30 31 579,000
2000/09/29 31 32 30 30 2,475,000
2000/09/28 31 32 30 30 1,215,000
2000/09/27 32 33 31 31 1,067,000
2000/09/26 33 34 32 32 922,000
2000/09/25 34 34 33 33 929,000
2000/09/22 33 34 33 33 1,164,000
2000/09/21 33 34 33 34 2,127,000
2000/09/20 33 34 33 34 1,308,000
2000/09/19 33 34 33 33 730,000
2000/09/18 33 34 33 33 599,000
2000/09/14 34 34 33 33 856,000
2000/09/13 34 34 33 33 989,000
2000/09/12 34 35 33 33 1,396,000
2000/09/11 34 35 34 34 605,000
2000/09/08 34 35 34 35 2,943,000
2000/09/07 34 35 34 35 1,057,000
2000/09/06 34 35 34 34 1,569,000
2000/09/05 35 35 33 33 1,223,000
2000/09/04 35 36 34 34 2,274,000
2000/09/01 36 37 35 35 1,546,000
2000/08/31 36 37 35 37 2,402,000
2000/08/30 36 37 36 37 720,000
2000/08/29 36 37 36 37 1,279,000
2000/08/28 37 38 36 36 1,163,000
2000/08/25 37 38 36 37 1,943,000
2000/08/24 37 38 37 37 1,192,000
2000/08/23 37 38 37 37 476,000
2000/08/22 37 38 37 38 629,000
2000/08/21 37 38 36 37 1,647,000
2000/08/18 37 38 37 38 965,000
2000/08/17 38 38 37 37 417,000
2000/08/16 37 39 37 37 684,000
2000/08/15 38 39 37 39 644,000
2000/08/14 38 39 38 39 873,000
2000/08/11 38 39 37 38 1,040,000
2000/08/10 38 39 37 39 1,263,000
2000/08/09 37 38 37 38 814,000
2000/08/08 37 39 37 39 1,761,000
2000/08/07 37 38 36 38 1,059,000
2000/08/04 37 38 36 37 2,321,000
2000/08/03 38 38 37 38 1,604,000
2000/08/02 38 38 37 38 1,129,000
2000/08/01 38 39 37 37 1,594,000
2000/07/31 38 39 37 39 2,894,000
2000/07/28 38 39 38 39 2,723,000
2000/07/27 39 40 38 38 671,000
2000/07/26 39 40 38 39 901,000
2000/07/25 38 40 38 38 1,731,000
2000/07/24 39 39 38 38 2,235,000
2000/07/21 39 40 39 40 1,684,000
2000/07/19 39 40 38 39 3,675,000
2000/07/18 40 40 39 40 2,807,000
2000/07/17 40 41 40 40 2,056,000
2000/07/14 40 41 40 40 1,417,000
2000/07/13 41 42 40 40 5,730,000
2000/07/12 43 43 41 41 992,000
2000/07/11 43 43 41 43 1,463,000
2000/07/10 43 43 42 43 1,047,000
2000/07/07 42 43 42 43 1,177,000
2000/07/06 43 43 42 43 1,083,000
2000/07/05 44 44 42 43 2,099,000
2000/07/04 43 45 43 44 4,570,000
2000/07/03 42 43 42 43 2,342,000
2000/06/30 42 43 41 41 2,836,000
2000/06/29 41 42 41 42 959,000
2000/06/28 42 42 41 41 1,124,000
2000/06/27 43 43 40 40 2,807,000
2000/06/26 42 43 41 42 1,183,000
2000/06/23 42 43 41 42 3,118,000
2000/06/22 42 42 41 41 1,758,000
2000/06/21 42 42 40 40 1,608,000
2000/06/20 41 42 41 41 1,564,000
2000/06/19 41 42 41 42 1,348,000
2000/06/16 41 42 41 41 1,836,000
2000/06/15 42 42 41 42 877,000
2000/06/14 42 42 41 42 1,343,000
2000/06/13 43 44 41 41 3,568,000
2000/06/12 45 45 42 43 6,896,000
2000/06/09 41 45 41 45 15,996,000
2000/06/08 38 40 38 39 1,685,000
2000/06/07 39 40 38 38 2,246,000
2000/06/06 39 40 39 39 2,402,000
2000/06/05 40 40 39 39 1,034,000
2000/06/02 40 41 39 39 1,293,000
2000/06/01 41 41 40 40 1,533,000
2000/05/31 40 41 40 41 2,071,000
2000/05/30 41 42 40 40 1,364,000
2000/05/29 42 42 41 42 1,671,000
2000/05/26 41 42 40 41 3,174,000
2000/05/25 40 41 39 39 4,169,000
2000/05/24 39 40 39 39 1,907,000
2000/05/23 40 40 38 40 5,657,000
2000/05/22 40 41 38 40 5,368,000
2000/05/19 41 42 40 41 2,640,000
2000/05/18 42 42 40 42 2,887,000
2000/05/17 42 43 41 41 2,341,000
2000/05/16 44 44 42 42 1,859,000
2000/05/15 43 44 42 44 2,017,000
2000/05/12 44 44 43 43 796,000
2000/05/11 43 44 43 44 1,226,000
2000/05/10 45 45 43 44 2,145,000
2000/05/09 46 46 44 45 1,501,000
2000/05/08 45 46 44 46 3,932,000
2000/05/02 46 46 44 44 2,474,000
2000/05/01 45 47 44 45 5,980,000
2000/04/28 41 47 40 44 19,501,000
2000/04/27 39 40 38 38 2,093,000
2000/04/26 39 40 38 40 2,618,000
2000/04/25 40 40 39 40 1,267,000
2000/04/24 39 40 38 38 4,392,000
2000/04/21 41 41 39 39 2,159,000
2000/04/20 40 41 40 40 1,298,000
2000/04/19 42 42 40 41 1,426,000
2000/04/18 40 42 40 41 1,315,000
2000/04/17 40 42 39 40 3,548,000
2000/04/14 43 44 42 42 1,730,000
2000/04/13 43 44 43 44 1,604,000
2000/04/12 43 44 42 44 3,212,000
2000/04/11 44 44 43 43 2,643,000
2000/04/10 44 45 43 44 2,043,000
2000/04/07 44 45 43 44 2,802,000
2000/04/06 44 45 43 45 1,665,000
2000/04/05 45 45 43 44 3,515,000
2000/04/04 45 45 44 45 4,110,000
2000/04/03 44 45 43 45 2,693,000
2000/03/31 44 45 43 44 2,485,000
2000/03/30 47 47 44 44 4,847,000
2000/03/29 44 46 44 46 5,697,000
2000/03/28 42 44 42 43 6,836,000
2000/03/27 40 42 38 39 10,260,000
2000/03/24 40 40 39 39 3,568,000
2000/03/23 40 40 39 39 1,647,000
2000/03/22 40 41 39 39 2,926,000
2000/03/21 41 42 40 41 2,493,000
2000/03/17 40 41 39 41 3,097,000
2000/03/16 41 41 39 40 3,155,000
2000/03/15 41 42 40 41 2,418,000
2000/03/14 43 44 40 42 3,831,000
2000/03/13 43 44 42 43 2,247,000
2000/03/10 45 45 41 42 4,172,000
2000/03/09 39 44 39 41 4,520,000
2000/03/08 40 40 39 39 2,785,000
2000/03/07 42 42 39 41 3,288,000
2000/03/06 44 45 41 42 3,324,000
2000/03/03 46 46 43 43 4,383,000
2000/03/02 48 48 45 46 4,377,000
2000/03/01 46 48 45 45 5,676,000
2000/02/29 44 45 43 45 3,500,000
2000/02/28 44 46 43 43 4,986,000
2000/02/25 41 43 39 43 6,126,000
2000/02/24 37 41 36 39 3,780,000
2000/02/23 35 37 35 37 3,255,000
2000/02/22 37 37 35 35 3,848,000
2000/02/21 37 38 36 36 4,082,000
2000/02/18 38 39 37 38 5,764,000
2000/02/17 38 39 38 38 4,633,000
2000/02/16 39 40 37 38 5,660,000
2000/02/15 40 41 38 39 5,113,000
2000/02/14 45 45 41 42 3,883,000
2000/02/10 46 47 45 45 2,052,000
2000/02/09 48 48 46 47 1,983,000
2000/02/08 48 49 47 49 1,417,000
2000/02/07 48 49 47 48 2,039,000
2000/02/04 49 49 48 49 2,144,000
2000/02/03 48 49 48 48 1,604,000
2000/02/02 49 50 48 48 1,667,000
2000/02/01 50 50 49 49 2,755,000
2000/01/31 50 51 50 50 1,253,000
2000/01/28 51 51 50 50 1,253,000
2000/01/27 52 52 50 51 1,626,000
2000/01/26 51 52 51 52 1,220,000
2000/01/25 53 53 51 51 1,393,000
2000/01/24 52 53 51 52 1,415,000
2000/01/21 52 53 52 52 1,776,000
2000/01/20 51 53 51 52 1,380,000
2000/01/19 52 52 50 51 3,935,000
2000/01/18 58 58 54 55 4,609,000
2000/01/17 53 55 53 55 5,247,000
2000/01/14 50 52 49 52 3,948,000
2000/01/13 48 50 47 50 1,964,000
2000/01/12 49 50 48 48 1,888,000
2000/01/11 49 49 48 49 1,326,000
2000/01/07 48 50 47 48 2,239,000
2000/01/06 50 50 48 50 2,284,000
2000/01/05 49 50 47 49 2,874,000
2000/01/04 50 50 49 49 472,000

このページの先頭へ