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
2001/12/28 21 21 20 20 1,303,000
2001/12/27 20 21 19 21 2,591,000
2001/12/26 20 21 19 19 2,972,000
2001/12/25 21 21 20 20 2,635,000
2001/12/21 19 20 19 20 3,131,000
2001/12/20 18 19 18 18 2,690,000
2001/12/19 18 19 18 18 4,749,000
2001/12/18 18 18 17 18 5,368,000
2001/12/17 17 18 16 17 4,911,000
2001/12/14 18 19 16 17 16,395,000
2001/12/13 21 22 18 19 9,997,000
2001/12/12 21 22 20 22 6,444,000
2001/12/11 22 23 21 21 4,982,000
2001/12/10 21 22 20 22 13,971,000
2001/12/07 23 24 21 22 19,973,000
2001/12/06 27 28 22 25 22,566,000
2001/12/05 27 28 26 28 3,989,000
2001/12/04 27 28 27 27 4,254,000
2001/12/03 28 28 27 27 2,956,000
2001/11/30 28 29 27 27 5,819,000
2001/11/29 28 29 27 29 5,216,000
2001/11/28 31 31 28 29 10,585,000
2001/11/27 32 34 31 33 11,501,000
2001/11/26 31 32 30 32 7,779,000
2001/11/22 30 30 28 30 9,027,000
2001/11/21 28 29 27 29 6,768,000
2001/11/20 27 28 26 27 3,643,000
2001/11/19 27 28 26 26 2,148,000
2001/11/16 27 28 26 27 3,184,000
2001/11/15 27 28 26 28 4,488,000
2001/11/14 26 28 26 27 5,239,000
2001/11/13 27 28 26 26 5,060,000
2001/11/12 27 28 27 28 2,359,000
2001/11/09 28 29 27 27 4,845,000
2001/11/08 29 30 28 28 5,267,000
2001/11/07 29 30 28 28 3,326,000
2001/11/06 29 30 28 29 3,787,000
2001/11/05 28 30 28 29 5,610,000
2001/11/02 29 30 28 28 5,691,000
2001/11/01 29 31 29 29 6,504,000
2001/10/31 30 31 29 30 7,366,000
2001/10/30 31 32 30 31 7,504,000
2001/10/29 34 35 32 33 8,681,000
2001/10/26 40 40 33 33 34,374,000
2001/10/25 32 38 32 36 51,087,000
2001/10/24 27 28 26 28 3,005,000
2001/10/23 27 28 26 28 1,829,000
2001/10/22 27 28 26 28 2,550,000
2001/10/19 27 28 26 28 990,000
2001/10/18 27 28 26 26 2,967,000
2001/10/17 28 28 27 27 1,577,000
2001/10/16 27 28 26 28 1,788,000
2001/10/15 27 28 27 28 1,595,000
2001/10/12 27 28 27 28 2,587,000
2001/10/11 27 28 27 28 1,818,000
2001/10/10 28 28 26 26 3,411,000
2001/10/09 29 29 27 28 3,264,000
2001/10/05 30 30 29 29 1,601,000
2001/10/04 29 30 28 30 4,281,000
2001/10/03 29 29 28 29 1,399,000
2001/10/02 28 29 28 29 1,816,000
2001/10/01 28 29 27 29 3,367,000
2001/09/28 28 29 27 29 3,207,000
2001/09/27 28 29 28 28 2,599,000
2001/09/26 28 29 28 29 2,201,000
2001/09/25 31 31 28 28 3,740,000
2001/09/21 29 29 28 29 4,083,000
2001/09/20 31 31 29 30 4,312,000
2001/09/19 31 33 31 31 3,604,000
2001/09/18 28 32 28 31 8,800,000
2001/09/17 30 30 27 28 8,645,000
2001/09/14 34 34 30 33 6,619,000
2001/09/13 32 34 32 34 3,479,000
2001/09/12 26 34 26 31 7,228,000
2001/09/11 36 37 35 36 3,647,000
2001/09/10 36 37 36 37 1,282,000
2001/09/07 36 37 36 36 1,505,000
2001/09/06 37 38 36 36 1,047,000
2001/09/05 38 38 36 37 2,273,000
2001/09/04 36 38 36 38 3,094,000
2001/09/03 39 39 36 36 5,006,000
2001/08/31 39 40 38 38 2,392,000
2001/08/30 40 40 39 40 1,586,000
2001/08/29 41 42 40 40 1,340,000
2001/08/28 41 42 40 41 2,232,000
2001/08/27 42 42 41 41 1,248,000
2001/08/24 43 43 41 42 2,695,000
2001/08/23 40 42 40 42 5,318,000
2001/08/22 39 40 38 39 2,890,000
2001/08/21 39 40 38 39 2,756,000
2001/08/20 41 41 39 39 2,812,000
2001/08/17 42 44 41 41 12,852,000
2001/08/16 38 43 37 41 9,627,000
2001/08/15 37 39 37 38 1,856,000
2001/08/14 38 38 37 37 935,000
2001/08/13 38 38 37 38 1,075,000
2001/08/10 38 39 37 38 2,570,000
2001/08/09 39 39 38 38 846,000
2001/08/08 39 40 38 39 2,096,000
2001/08/07 39 39 38 39 766,000
2001/08/06 39 39 38 39 894,000
2001/08/03 39 40 38 39 2,667,000
2001/08/02 38 40 37 38 4,731,000
2001/08/01 38 38 37 37 3,708,000
2001/07/31 38 38 36 38 1,476,000
2001/07/30 38 38 37 37 2,274,000
2001/07/27 39 39 37 39 1,966,000
2001/07/26 38 39 37 39 1,271,000
2001/07/25 37 39 36 38 3,814,000
2001/07/24 36 37 35 35 3,783,000
2001/07/23 38 38 36 37 2,382,000
2001/07/19 37 38 37 38 2,432,000
2001/07/18 37 38 37 37 1,649,000
2001/07/17 38 39 37 38 3,081,000
2001/07/16 41 41 37 38 6,185,000
2001/07/13 42 42 40 41 2,000,000
2001/07/12 40 42 40 40 4,573,000
2001/07/11 38 42 37 39 10,500,000
2001/07/10 35 37 35 37 5,269,000
2001/07/09 37 37 35 35 6,370,000
2001/07/06 39 39 37 37 6,186,000
2001/07/05 40 40 39 39 2,163,000
2001/07/04 40 41 40 40 2,901,000
2001/07/03 41 41 40 40 4,215,000
2001/07/02 43 43 41 41 5,521,000
2001/06/29 44 44 43 43 3,890,000
2001/06/28 43 44 42 44 2,884,000
2001/06/27 43 44 43 43 1,376,000
2001/06/26 43 44 42 43 3,969,000
2001/06/25 44 44 43 43 2,761,000
2001/06/22 44 45 43 44 3,069,000
2001/06/21 44 45 43 44 2,620,000
2001/06/20 45 45 43 45 5,411,000
2001/06/19 46 46 44 45 8,419,000
2001/06/18 46 47 45 46 2,830,000
2001/06/15 46 47 46 46 1,887,000
2001/06/14 47 48 46 46 2,835,000
2001/06/13 46 48 46 48 5,156,000
2001/06/12 46 47 46 47 4,739,000
2001/06/11 48 48 46 46 3,322,000
2001/06/08 46 48 46 48 4,653,000
2001/06/07 46 47 45 46 4,042,000
2001/06/06 46 47 46 46 2,320,000
2001/06/05 47 48 46 46 2,205,000
2001/06/04 47 48 46 48 5,284,000
2001/06/01 49 49 47 47 6,948,000
2001/05/31 50 51 49 49 7,505,000
2001/05/30 50 53 47 49 31,095,000
2001/05/29 51 53 42 45 21,384,000
2001/05/28 49 51 49 51 4,737,000
2001/05/25 50 51 48 48 5,704,000
2001/05/24 46 50 45 50 7,980,000
2001/05/23 46 47 45 47 11,116,000
2001/05/22 51 51 47 47 14,847,000
2001/05/21 51 52 51 51 4,579,000
2001/05/18 52 53 51 51 5,230,000
2001/05/17 53 53 51 53 6,341,000
2001/05/16 52 53 51 52 6,104,000
2001/05/15 51 52 51 51 3,424,000
2001/05/14 53 53 51 51 5,859,000
2001/05/11 54 54 52 52 4,686,000
2001/05/10 54 55 52 53 10,533,000
2001/05/09 51 56 50 55 20,571,000
2001/05/08 55 55 50 53 21,452,000
2001/05/07 60 61 56 56 22,435,000
2001/05/02 67 67 58 62 55,211,000
2001/05/01 59 68 58 65 86,455,000
2001/04/27 53 55 49 55 65,243,000
2001/04/26 43 44 42 43 8,391,000
2001/04/25 43 44 42 42 6,289,000
2001/04/24 43 43 42 43 4,258,000
2001/04/23 43 44 42 43 5,648,000
2001/04/20 41 43 41 43 3,603,000
2001/04/19 43 43 41 43 7,309,000
2001/04/18 42 43 41 43 9,514,000
2001/04/17 41 42 41 41 2,593,000
2001/04/16 42 42 40 41 2,589,000
2001/04/13 41 42 40 40 2,030,000
2001/04/12 41 41 40 41 2,392,000
2001/04/11 41 42 40 40 4,376,000
2001/04/10 42 42 40 42 4,672,000
2001/04/09 42 43 41 42 3,602,000
2001/04/06 44 44 41 42 6,833,000
2001/04/05 40 44 40 40 18,147,000
2001/04/04 39 40 38 40 2,596,000
2001/04/03 38 40 38 39 8,229,000
2001/04/02 37 39 37 37 5,295,000
2001/03/30 37 37 36 36 1,569,000
2001/03/29 37 38 36 37 1,824,000
2001/03/28 39 39 37 37 1,834,000
2001/03/27 37 39 36 38 5,103,000
2001/03/26 36 37 35 36 2,359,000
2001/03/23 37 37 35 36 3,454,000
2001/03/22 39 40 36 37 7,874,000
2001/03/21 34 39 34 39 9,907,000
2001/03/19 34 35 34 34 3,253,000
2001/03/16 33 35 33 35 3,705,000
2001/03/15 30 33 30 33 3,608,000
2001/03/14 32 33 29 30 5,080,000
2001/03/13 33 33 32 33 1,495,000
2001/03/12 34 34 33 33 1,380,000
2001/03/09 33 34 33 34 2,009,000
2001/03/08 33 34 33 33 1,250,000
2001/03/07 33 34 33 34 1,175,000
2001/03/06 33 34 33 33 1,195,000
2001/03/05 33 34 32 34 3,271,000
2001/03/02 34 35 33 34 2,185,000
2001/03/01 35 35 34 35 1,906,000
2001/02/28 35 35 34 35 1,008,000
2001/02/27 35 36 34 35 1,640,000
2001/02/26 34 36 34 36 3,532,000
2001/02/23 34 35 33 35 2,223,000
2001/02/22 34 34 33 33 1,081,000
2001/02/21 34 34 33 34 902,000
2001/02/20 33 35 33 33 1,030,000
2001/02/19 34 35 33 34 1,126,000
2001/02/16 34 35 33 33 1,096,000
2001/02/15 34 35 33 33 1,397,000
2001/02/14 35 36 33 35 4,169,000
2001/02/13 34 38 34 36 10,373,000
2001/02/09 32 33 32 32 996,000
2001/02/08 32 33 32 33 875,000
2001/02/07 32 33 32 33 1,480,000
2001/02/06 32 33 32 32 806,000
2001/02/05 32 33 32 33 1,329,000
2001/02/02 32 33 32 32 1,335,000
2001/02/01 33 33 32 32 1,096,000
2001/01/31 32 33 32 33 1,784,000
2001/01/30 33 34 32 32 1,585,000
2001/01/29 33 34 32 33 1,762,000
2001/01/26 33 34 33 33 1,426,000
2001/01/25 34 34 33 33 2,851,000
2001/01/24 33 34 33 33 1,716,000
2001/01/23 33 34 33 33 1,713,000
2001/01/22 34 35 33 33 1,417,000
2001/01/19 33 35 33 34 2,143,000
2001/01/18 33 34 33 33 1,908,000
2001/01/17 34 35 33 33 2,408,000
2001/01/16 33 34 32 34 1,921,000
2001/01/15 33 34 32 33 1,733,000
2001/01/12 32 33 32 33 1,812,000
2001/01/11 33 34 32 33 2,307,000
2001/01/10 34 34 33 34 1,513,000
2001/01/09 34 35 33 34 2,226,000
2001/01/05 36 36 34 35 1,942,000
2001/01/04 37 37 35 36 1,407,000

このページの先頭へ