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
2004/12/30 204 205 203 204 2,576,000
2004/12/29 207 208 203 204 5,468,500
2004/12/28 199 206 197 206 7,574,000
2004/12/27 200 200 198 198 5,067,000
2004/12/24 202 202 196 198 6,626,000
2004/12/22 203 206 198 199 6,545,500
2004/12/21 203 207 202 203 9,455,000
2004/12/20 194 202 193 202 13,717,500
2004/12/17 185 193 178 189 26,771,500
2004/12/16 191 192 181 186 18,908,000
2004/12/15 196 196 190 194 8,580,500
2004/12/14 196 197 194 196 3,889,500
2004/12/13 198 198 195 196 2,980,500
2004/12/10 199 199 195 198 6,067,500
2004/12/09 203 204 198 200 4,553,500
2004/12/08 202 205 202 203 4,115,000
2004/12/07 205 208 203 203 6,706,000
2004/12/06 206 209 202 203 8,477,000
2004/12/03 211 213 208 209 3,899,000
2004/12/02 220 220 210 210 5,924,500
2004/12/01 220 220 212 212 4,283,500
2004/11/30 223 228 219 219 8,127,500
2004/11/29 214 224 214 224 8,212,000
2004/11/26 206 213 205 213 9,839,000
2004/11/25 215 219 200 210 9,816,000
2004/11/24 215 218 214 214 3,787,000
2004/11/22 220 221 218 219 3,164,500
2004/11/19 222 225 222 224 2,326,500
2004/11/18 226 228 221 221 2,783,500
2004/11/17 223 226 223 224 2,591,000
2004/11/16 230 231 225 225 5,374,000
2004/11/15 221 227 221 227 3,505,500
2004/11/12 220 222 219 220 2,702,500
2004/11/11 224 225 219 219 3,347,500
2004/11/10 226 228 224 225 2,591,500
2004/11/09 228 229 224 226 3,524,000
2004/11/08 232 233 228 229 4,954,000
2004/11/05 231 234 228 231 6,333,500
2004/11/04 230 232 228 231 12,012,000
2004/11/02 217 224 216 223 3,145,000
2004/11/01 222 223 216 217 3,823,000
2004/10/29 226 226 221 226 3,810,000
2004/10/28 220 232 220 227 22,654,500
2004/10/27 212 221 211 219 9,094,000
2004/10/26 213 214 210 211 3,005,500
2004/10/25 215 217 212 214 5,672,500
2004/10/22 214 216 212 213 2,362,500
2004/10/21 219 219 212 217 3,689,500
2004/10/20 223 223 217 218 4,366,000
2004/10/19 223 225 220 224 5,143,000
2004/10/18 222 226 218 222 9,274,500
2004/10/15 206 225 206 224 10,618,500
2004/10/14 221 221 210 211 8,276,500
2004/10/13 224 227 219 221 12,446,500
2004/10/12 232 238 219 220 20,677,500
2004/10/08 218 232 216 229 36,689,000
2004/10/07 214 225 211 221 23,173,500
2004/10/06 206 209 203 207 8,885,500
2004/10/05 209 209 204 205 5,131,500
2004/10/04 210 214 202 206 11,532,500
2004/10/01 196 205 196 205 9,015,500
2004/09/30 196 198 195 197 4,043,500
2004/09/29 195 197 191 192 6,435,500
2004/09/28 196 197 187 189 11,531,000
2004/09/27 202 205 198 199 4,955,500
2004/09/24 199 207 196 207 5,913,500
2004/09/22 204 209 202 203 6,939,500
2004/09/21 215 216 202 204 14,110,500
2004/09/17 221 222 218 218 2,842,500
2004/09/16 219 222 216 222 5,185,500
2004/09/15 224 228 222 223 5,542,000
2004/09/14 228 229 224 224 3,625,000
2004/09/13 229 230 226 228 3,536,000
2004/09/10 226 228 223 225 8,756,500
2004/09/09 232 234 229 229 6,825,500
2004/09/08 240 240 232 234 10,340,500
2004/09/07 244 244 235 239 8,802,000
2004/09/06 239 245 235 239 17,566,000
2004/09/03 244 248 231 234 29,309,500
2004/09/02 234 243 228 239 32,536,000
2004/09/01 224 227 223 225 5,458,000
2004/08/31 225 226 221 222 10,892,000
2004/08/30 238 240 229 229 11,386,500
2004/08/27 242 242 235 237 6,878,000
2004/08/26 236 248 235 242 16,167,500
2004/08/25 227 230 225 230 2,938,000
2004/08/24 230 232 227 230 3,025,000
2004/08/23 233 234 229 230 2,381,000
2004/08/20 228 233 227 229 4,267,000
2004/08/19 221 233 221 231 10,551,500
2004/08/18 222 224 216 220 3,537,000
2004/08/17 229 230 222 225 2,613,000
2004/08/16 228 228 216 224 3,575,000
2004/08/13 230 233 226 226 3,139,000
2004/08/12 234 237 232 236 3,106,500
2004/08/11 235 238 231 235 8,134,000
2004/08/10 219 227 217 227 6,388,000
2004/08/09 211 220 211 217 3,861,000
2004/08/06 208 218 206 218 5,118,500
2004/08/05 220 222 214 219 6,469,500
2004/08/04 223 223 208 220 10,170,000
2004/08/03 234 234 223 227 3,923,500
2004/08/02 234 237 229 230 4,156,500
2004/07/30 232 235 228 233 5,443,500
2004/07/29 235 238 225 225 9,903,000
2004/07/28 224 239 221 239 12,264,000
2004/07/27 225 229 215 217 14,526,500
2004/07/26 234 237 227 227 7,734,500
2004/07/23 243 244 236 240 9,048,000
2004/07/22 243 247 236 241 8,275,500
2004/07/21 253 254 247 247 6,034,000
2004/07/20 253 254 248 248 7,373,500
2004/07/16 258 262 253 255 9,474,500
2004/07/15 271 273 258 262 8,799,500
2004/07/14 285 286 267 270 20,036,000
2004/07/13 263 271 258 270 12,713,500
2004/07/12 263 266 256 256 10,417,500
2004/07/09 248 255 242 251 15,136,500
2004/07/08 262 265 245 248 12,332,000
2004/07/07 248 262 243 261 18,090,500
2004/07/06 269 277 257 258 14,197,500
2004/07/05 278 280 267 271 20,418,500
2004/07/02 290 296 286 295 6,238,500
2004/07/01 300 300 293 294 6,253,500
2004/06/30 304 305 297 299 9,756,500
2004/06/29 298 305 294 303 12,848,500
2004/06/28 288 295 286 293 9,119,500
2004/06/25 293 296 290 291 8,089,500
2004/06/24 302 303 292 296 9,582,000
2004/06/23 309 309 297 299 9,500,000
2004/06/22 313 315 303 306 8,591,500
2004/06/21 315 324 314 316 14,904,500
2004/06/18 313 317 306 311 18,449,500
2004/06/17 299 317 297 316 30,426,500
2004/06/16 307 307 295 295 10,022,500
2004/06/15 305 310 295 299 13,743,000
2004/06/14 294 308 291 308 22,164,500
2004/06/11 291 293 288 289 7,664,500
2004/06/10 287 296 286 293 7,059,000
2004/06/09 288 293 283 290 5,666,500
2004/06/08 296 301 287 288 17,434,500
2004/06/07 272 288 271 286 12,272,500
2004/06/04 272 275 262 267 15,544,000
2004/06/03 288 291 275 279 8,957,000
2004/06/02 293 296 284 285 12,576,000
2004/06/01 290 296 277 296 17,680,000
2004/05/31 300 301 291 291 11,949,500
2004/05/28 308 311 296 299 16,028,000
2004/05/27 305 312 295 307 13,365,000
2004/05/26 315 317 298 302 26,188,000
2004/05/25 301 305 293 295 23,066,000
2004/05/24 311 320 303 310 32,676,500
2004/05/21 273 296 269 296 24,657,000
2004/05/20 272 282 257 264 28,958,000
2004/05/19 257 270 253 267 20,073,500
2004/05/18 235 248 230 245 18,100,000
2004/05/17 241 243 217 225 15,719,500
2004/05/14 264 267 248 251 10,237,500
2004/05/13 271 274 252 259 19,015,000
2004/05/12 264 278 259 276 17,931,500
2004/05/11 237 259 234 249 24,063,000
2004/05/10 275 275 225 247 31,239,000
2004/05/07 281 296 264 281 32,438,500
2004/05/06 326 326 288 293 15,803,000
2004/04/30 326 335 317 321 12,480,500
2004/04/28 312 345 312 344 15,995,000
2004/04/27 316 316 303 307 7,800,500
2004/04/26 321 326 316 316 6,354,000
2004/04/23 338 340 326 329 4,464,500
2004/04/22 345 348 337 337 5,335,500
2004/04/21 328 346 320 344 7,477,500
2004/04/20 326 333 313 328 10,625,500
2004/04/19 330 336 316 324 13,447,500
2004/04/16 371 374 349 355 6,399,500
2004/04/15 385 398 370 371 9,773,000
2004/04/14 381 385 374 384 5,203,500
2004/04/13 384 385 377 380 2,936,500
2004/04/12 373 381 371 376 4,435,500
2004/04/09 368 377 367 368 5,271,000
2004/04/08 370 382 367 381 4,302,500
2004/04/07 370 383 363 375 5,745,500
2004/04/06 364 375 349 374 8,811,000
2004/04/05 383 385 368 370 7,844,500
2004/04/02 396 404 385 387 8,032,500
2004/04/01 377 395 371 395 11,803,000
2004/03/31 365 373 363 373 4,469,000
2004/03/30 375 379 361 365 6,059,500
2004/03/29 366 377 363 373 9,104,000
2004/03/26 382 383 360 362 13,246,000
2004/03/25 364 380 358 377 18,024,000
2004/03/24 335 354 335 350 13,438,500
2004/03/23 315 331 307 330 11,818,000
2004/03/22 332 338 324 325 11,840,000
2004/03/19 320 344 320 342 11,797,000
2004/03/18 364 368 328 330 25,857,500
2004/03/17 324 352 321 345 35,493,000
2004/03/16 293 317 292 314 25,351,500
2004/03/15 271 290 270 290 17,220,500
2004/03/12 270 274 262 266 8,952,500
2004/03/11 262 276 260 275 10,342,500
2004/03/10 260 265 257 265 5,325,000
2004/03/09 256 261 255 259 2,401,500
2004/03/08 260 263 258 258 2,734,500
2004/03/05 262 262 252 259 4,216,500
2004/03/04 264 267 258 259 7,370,000
2004/03/03 251 266 248 264 8,580,000
2004/03/02 256 257 248 253 5,466,000
2004/03/01 244 257 243 255 9,895,000
2004/02/27 241 241 238 239 2,480,000
2004/02/26 237 240 235 237 1,626,500
2004/02/25 233 237 233 235 1,921,000
2004/02/24 245 246 232 235 4,749,500
2004/02/23 234 242 234 242 3,950,500
2004/02/20 244 244 233 236 4,593,500
2004/02/19 245 249 241 243 2,814,500
2004/02/18 254 256 241 243 8,946,000
2004/02/17 251 260 248 253 16,876,500
2004/02/16 242 257 240 255 26,214,000
2004/02/13 231 239 227 237 12,523,500
2004/02/12 224 231 223 229 9,103,000
2004/02/10 222 223 217 219 2,372,500
2004/02/09 230 230 221 222 3,191,500
2004/02/06 219 221 217 221 2,871,000
2004/02/05 213 223 212 215 4,799,000
2004/02/04 238 240 207 216 18,041,000
2004/02/03 222 230 219 229 7,063,000
2004/02/02 218 223 216 219 3,521,500
2004/01/30 212 218 211 216 2,237,500
2004/01/29 211 214 206 210 3,723,000
2004/01/28 210 219 208 216 4,190,500
2004/01/27 225 226 215 216 3,643,500
2004/01/26 226 228 217 221 4,819,500
2004/01/23 230 232 223 231 5,700,000
2004/01/22 238 242 225 232 10,528,000
2004/01/21 228 237 228 236 8,278,500
2004/01/20 223 233 221 228 11,964,000
2004/01/19 219 222 217 220 3,226,000
2004/01/16 218 220 215 218 3,782,000
2004/01/15 218 227 215 216 13,545,000
2004/01/14 205 221 205 221 16,391,000
2004/01/13 207 207 203 205 3,249,500
2004/01/09 205 209 198 204 6,621,500
2004/01/08 199 206 196 203 8,146,000
2004/01/07 201 202 193 197 4,554,500
2004/01/06 205 207 196 203 10,860,500
2004/01/05 194 201 192 200 5,344,500

このページの先頭へ