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
2007/12/28 198 200 193 193 6,111,500
2007/12/27 200 201 197 198 6,952,000
2007/12/26 200 202 197 202 6,652,500
2007/12/25 194 200 194 198 11,357,500
2007/12/21 193 195 186 189 19,298,000
2007/12/20 197 200 193 194 9,759,500
2007/12/19 192 201 191 197 13,192,500
2007/12/18 190 197 188 195 19,953,500
2007/12/17 202 204 193 195 19,278,500
2007/12/14 217 220 200 203 25,160,500
2007/12/13 230 231 213 216 22,065,500
2007/12/12 229 233 227 229 20,209,500
2007/12/11 224 235 221 234 29,916,000
2007/12/10 225 227 217 219 18,453,500
2007/12/07 218 226 218 221 24,874,000
2007/12/06 215 216 210 214 10,398,000
2007/12/05 211 213 207 209 13,939,500
2007/12/04 222 227 218 219 18,290,500
2007/12/03 222 225 217 221 13,669,000
2007/11/30 224 227 217 220 20,014,500
2007/11/29 231 232 224 227 13,018,000
2007/11/28 220 227 216 222 17,780,500
2007/11/27 210 218 207 217 23,469,500
2007/11/26 204 214 203 210 19,610,500
2007/11/22 202 202 194 199 22,598,000
2007/11/21 205 214 198 203 23,376,500
2007/11/20 187 207 185 205 26,210,000
2007/11/19 209 210 193 197 27,469,500
2007/11/16 220 224 209 210 33,414,000
2007/11/15 218 224 213 224 13,568,000
2007/11/14 218 220 210 216 22,511,500
2007/11/13 216 220 209 209 19,153,000
2007/11/12 223 223 214 219 12,363,500
2007/11/09 228 229 219 226 18,053,500
2007/11/08 235 236 227 231 17,066,500
2007/11/07 255 259 245 245 9,811,000
2007/11/06 246 257 246 251 7,420,500
2007/11/05 266 266 249 251 15,668,500
2007/11/02 271 273 265 265 13,819,000
2007/11/01 273 285 273 280 13,026,000
2007/10/31 284 286 267 275 27,644,000
2007/10/30 253 298 252 285 60,987,500
2007/10/29 250 251 246 251 10,514,000
2007/10/26 246 248 243 246 7,771,500
2007/10/25 251 253 243 244 14,703,000
2007/10/24 252 258 250 253 12,244,500
2007/10/23 250 252 245 247 7,400,000
2007/10/22 242 251 240 247 7,748,500
2007/10/19 254 258 250 255 12,243,000
2007/10/18 252 261 249 253 15,930,500
2007/10/17 259 260 247 252 22,903,500
2007/10/16 269 275 260 264 12,293,500
2007/10/15 273 274 266 270 13,408,000
2007/10/12 283 284 275 276 9,692,000
2007/10/11 286 287 277 285 19,008,500
2007/10/10 300 302 288 291 13,183,500
2007/10/09 294 305 293 294 18,931,000
2007/10/05 289 294 283 289 10,283,000
2007/10/04 285 298 283 285 26,968,500
2007/10/03 270 286 268 282 18,702,500
2007/10/02 272 274 266 270 9,048,000
2007/10/01 274 289 261 265 21,543,000
2007/09/28 274 276 269 275 11,435,500
2007/09/27 271 278 266 273 22,781,500
2007/09/26 257 260 255 258 8,738,500
2007/09/25 250 255 241 250 14,761,500
2007/09/21 244 248 236 240 9,973,500
2007/09/20 238 253 237 247 20,894,500
2007/09/19 232 239 230 237 13,028,500
2007/09/18 239 239 221 222 18,681,000
2007/09/14 245 245 237 240 14,809,500
2007/09/13 254 254 244 244 16,556,000
2007/09/12 264 265 253 253 14,831,500
2007/09/11 258 264 250 263 26,592,000
2007/09/10 260 262 251 255 34,124,500
2007/09/07 285 286 276 280 17,831,000
2007/09/06 295 296 283 290 18,777,000
2007/09/05 312 313 296 298 15,605,000
2007/09/04 313 315 309 309 5,224,500
2007/09/03 311 318 310 314 9,508,500
2007/08/31 310 313 305 312 9,960,500
2007/08/30 316 318 307 310 6,348,000
2007/08/29 303 315 301 313 8,244,500
2007/08/28 323 325 320 322 4,209,000
2007/08/27 330 332 324 325 7,919,000
2007/08/24 325 327 321 323 3,739,000
2007/08/23 328 335 323 326 14,074,500
2007/08/22 311 330 309 323 17,817,500
2007/08/21 304 314 303 312 9,331,500
2007/08/20 308 312 302 303 7,106,000
2007/08/17 307 312 296 298 16,833,000
2007/08/16 306 312 296 312 12,699,500
2007/08/15 311 314 308 311 9,132,500
2007/08/14 313 318 312 315 8,761,500
2007/08/13 301 316 299 309 15,099,000
2007/08/10 320 327 292 297 31,250,500
2007/08/09 320 321 306 315 28,922,000
2007/08/08 310 318 310 316 10,361,000
2007/08/07 318 320 312 314 8,583,000
2007/08/06 314 320 312 315 11,251,500
2007/08/03 306 328 304 320 30,684,000
2007/08/02 302 304 296 302 16,026,500
2007/08/01 313 315 298 299 15,396,500
2007/07/31 318 319 313 318 7,941,000
2007/07/30 307 315 302 314 12,243,000
2007/07/27 315 319 311 312 9,251,500
2007/07/26 326 333 325 325 8,476,000
2007/07/25 323 328 321 327 9,893,500
2007/07/24 325 333 320 331 10,311,000
2007/07/23 330 332 322 327 14,809,500
2007/07/20 344 344 332 335 13,317,500
2007/07/19 344 346 343 344 4,814,000
2007/07/18 347 347 342 345 8,423,000
2007/07/17 351 352 343 344 7,690,000
2007/07/13 357 357 350 352 7,179,500
2007/07/12 351 358 350 353 9,383,500
2007/07/11 349 351 348 348 4,696,000
2007/07/10 353 356 350 351 11,107,500
2007/07/09 349 351 342 351 15,884,000
2007/07/06 352 352 346 349 10,298,000
2007/07/05 353 355 352 353 5,645,000
2007/07/04 354 355 351 353 14,267,500
2007/07/03 363 364 348 350 23,777,000
2007/07/02 363 370 360 364 8,131,500
2007/06/29 360 365 359 365 10,574,500
2007/06/28 356 360 356 358 9,591,500
2007/06/27 363 364 355 355 10,754,000
2007/06/26 367 369 365 366 3,614,000
2007/06/25 369 370 366 367 7,549,000
2007/06/22 372 373 368 371 9,182,500
2007/06/21 366 377 364 375 14,003,000
2007/06/20 370 371 363 365 17,522,000
2007/06/19 374 375 369 371 15,253,500
2007/06/18 379 380 375 377 14,912,500
2007/06/15 379 381 376 380 20,289,000
2007/06/14 375 382 373 382 18,474,000
2007/06/13 374 378 371 374 22,951,000
2007/06/12 381 382 373 382 16,489,500
2007/06/11 379 380 374 379 12,583,500
2007/06/08 373 381 369 377 23,797,500
2007/06/07 382 385 380 382 10,197,000
2007/06/06 388 389 382 386 12,650,500
2007/06/05 397 397 385 388 14,409,000
2007/06/04 403 403 391 393 18,627,500
2007/06/01 383 390 379 389 17,518,000
2007/05/31 380 381 373 378 16,784,500
2007/05/30 381 383 377 379 8,026,000
2007/05/29 384 385 378 382 8,813,000
2007/05/28 387 391 381 383 12,838,000
2007/05/25 386 389 381 385 10,525,000
2007/05/24 397 400 391 396 10,957,000
2007/05/23 407 407 397 401 16,610,000
2007/05/22 375 407 374 402 35,719,500
2007/05/21 377 378 368 372 9,128,500
2007/05/18 384 391 372 378 7,255,500
2007/05/17 385 390 382 384 9,670,000
2007/05/16 385 387 378 385 10,390,000
2007/05/15 393 394 385 387 9,093,500
2007/05/14 408 408 395 395 6,630,000
2007/05/11 402 407 398 404 9,638,000
2007/05/10 405 415 403 405 17,645,500
2007/05/09 399 406 399 406 6,437,000
2007/05/08 409 411 398 402 9,999,000
2007/05/07 410 413 405 408 9,421,500
2007/05/02 401 409 398 409 8,418,000
2007/05/01 414 414 399 399 10,587,000
2007/04/27 405 408 397 399 10,131,000
2007/04/26 404 408 402 405 12,852,500
2007/04/25 395 398 389 389 7,455,500
2007/04/24 389 390 381 388 15,884,500
2007/04/23 395 403 389 391 10,911,000
2007/04/20 400 401 393 396 8,846,000
2007/04/19 400 402 397 398 9,814,000
2007/04/18 404 406 399 402 14,427,500
2007/04/17 406 413 404 409 14,169,000
2007/04/16 407 408 401 404 11,301,500
2007/04/13 415 418 406 408 8,917,000
2007/04/12 414 414 408 411 6,887,000
2007/04/11 410 415 409 414 8,456,000
2007/04/10 403 410 400 406 13,370,500
2007/04/09 405 407 395 402 20,087,500
2007/04/06 415 415 406 410 10,139,000
2007/04/05 423 423 415 417 8,270,500
2007/04/04 415 426 413 424 12,202,000
2007/04/03 416 419 403 414 20,568,000
2007/04/02 429 431 413 414 7,879,500
2007/03/30 434 435 427 430 8,245,500
2007/03/29 424 429 422 426 5,469,000
2007/03/28 433 438 427 431 6,859,000
2007/03/27 433 440 431 436 7,709,500
2007/03/26 428 432 428 430 6,352,000
2007/03/23 436 440 429 431 11,197,000
2007/03/22 435 441 435 438 9,978,000
2007/03/20 424 432 423 430 7,608,000
2007/03/19 412 425 410 422 9,482,000
2007/03/16 428 428 415 420 9,833,000
2007/03/15 429 433 424 427 9,667,000
2007/03/14 429 431 423 426 7,069,000
2007/03/13 444 444 436 439 8,563,500
2007/03/12 449 451 443 446 9,553,000
2007/03/09 440 444 438 441 7,774,500
2007/03/08 430 438 426 438 11,720,000
2007/03/07 438 443 431 434 16,474,000
2007/03/06 426 434 425 428 13,736,000
2007/03/05 440 443 421 421 12,431,000
2007/03/02 448 451 443 450 10,198,000
2007/03/01 458 458 439 448 12,245,500
2007/02/28 444 458 443 455 20,146,500
2007/02/27 489 490 466 474 18,143,000
2007/02/26 491 495 483 491 15,542,500
2007/02/23 490 498 485 490 30,962,000
2007/02/22 471 493 469 490 36,452,500
2007/02/21 459 464 455 459 10,977,000
2007/02/20 459 462 452 456 10,724,000
2007/02/19 462 469 458 463 13,797,000
2007/02/16 469 469 453 464 18,967,500
2007/02/15 482 491 467 471 28,561,000
2007/02/14 472 488 468 483 24,419,000
2007/02/13 461 468 458 463 12,832,500
2007/02/09 448 460 442 457 11,140,000
2007/02/08 463 464 447 452 19,583,000
2007/02/07 465 474 458 462 18,935,000
2007/02/06 474 476 465 465 8,964,500
2007/02/05 475 480 472 472 10,072,000
2007/02/02 469 485 468 480 13,184,500
2007/02/01 465 475 464 467 8,673,000
2007/01/31 470 472 458 465 11,920,500
2007/01/30 488 488 466 472 17,174,000
2007/01/29 473 492 472 485 24,988,000
2007/01/26 467 470 463 470 7,845,500
2007/01/25 473 474 466 470 7,882,500
2007/01/24 471 479 469 470 12,300,000
2007/01/23 462 467 459 463 6,085,500
2007/01/22 470 472 461 464 12,399,500
2007/01/19 472 472 462 469 13,227,000
2007/01/18 467 473 463 472 10,908,000
2007/01/17 453 475 450 470 21,081,500
2007/01/16 454 457 450 454 6,442,000
2007/01/15 458 466 449 452 19,724,500
2007/01/12 445 454 443 453 19,301,000
2007/01/11 432 445 431 440 18,459,500
2007/01/10 435 439 428 431 14,014,000
2007/01/09 432 436 430 432 8,996,500
2007/01/05 435 441 432 433 10,409,500
2007/01/04 430 438 430 438 7,787,500

このページの先頭へ