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
2008/12/30 90 94 89 94 3,324,500
2008/12/29 90 90 88 90 2,951,500
2008/12/26 90 92 88 89 5,539,500
2008/12/25 88 92 87 91 5,659,500
2008/12/24 92 93 87 87 9,656,500
2008/12/22 96 98 92 93 8,784,000
2008/12/19 98 100 97 97 9,009,500
2008/12/18 101 102 98 98 8,741,500
2008/12/17 103 106 98 101 27,921,000
2008/12/16 97 103 95 99 24,622,500
2008/12/15 89 100 88 98 38,964,000
2008/12/12 88 89 84 87 15,927,000
2008/12/11 81 88 81 88 18,336,500
2008/12/10 77 83 75 80 21,147,500
2008/12/09 79 80 74 77 17,492,000
2008/12/08 82 83 78 79 16,148,000
2008/12/05 86 87 81 82 16,745,500
2008/12/04 87 90 85 86 18,503,500
2008/12/03 82 87 82 86 16,099,000
2008/12/02 80 83 79 80 11,904,000
2008/12/01 80 84 80 84 9,351,500
2008/11/28 78 81 77 81 7,727,000
2008/11/27 80 81 77 79 7,496,000
2008/11/26 79 82 77 78 13,460,500
2008/11/25 89 90 78 80 26,566,500
2008/11/21 83 85 79 85 24,269,500
2008/11/20 88 89 83 85 15,031,000
2008/11/19 89 93 88 90 20,441,000
2008/11/18 82 88 81 87 23,490,000
2008/11/17 84 86 80 83 18,834,500
2008/11/14 96 97 85 87 19,952,500
2008/11/13 89 93 88 91 14,033,500
2008/11/12 95 96 93 93 13,186,500
2008/11/11 96 99 95 97 14,817,500
2008/11/10 102 104 94 97 30,733,500
2008/11/07 88 99 87 98 27,022,000
2008/11/06 100 101 95 95 38,411,000
2008/11/05 98 106 97 105 44,470,000
2008/11/04 92 95 90 93 24,033,500
2008/10/31 91 92 87 87 33,175,000
2008/10/30 73 89 72 86 57,608,000
2008/10/29 74 75 69 72 26,089,000
2008/10/28 64 68 63 67 23,370,500
2008/10/27 66 69 64 65 25,474,500
2008/10/24 66 68 63 68 66,729,500
2008/10/23 57 60 56 60 27,037,000
2008/10/22 64 66 60 60 25,811,000
2008/10/21 67 68 65 66 22,199,500
2008/10/20 66 68 63 65 34,587,500
2008/10/17 75 76 65 67 33,061,000
2008/10/16 68 76 67 73 49,039,000
2008/10/15 73 81 70 78 37,773,000
2008/10/14 74 75 70 74 37,649,500
2008/10/10 56 57 53 56 30,146,000
2008/10/09 56 63 56 59 37,730,000
2008/10/08 58 60 55 56 24,927,000
2008/10/07 56 63 54 62 45,292,500
2008/10/06 67 68 61 61 25,277,000
2008/10/03 71 71 66 69 29,895,500
2008/10/02 76 77 72 73 16,300,000
2008/10/01 75 76 73 76 15,774,500
2008/09/30 66 77 66 73 34,368,500
2008/09/29 84 85 72 75 49,861,000
2008/09/26 85 86 83 85 15,096,500
2008/09/25 87 88 82 86 36,072,000
2008/09/24 89 91 88 89 17,208,000
2008/09/22 94 95 90 91 20,258,500
2008/09/19 93 95 91 91 28,762,500
2008/09/18 89 91 86 90 29,120,000
2008/09/17 94 96 91 92 24,735,500
2008/09/16 94 96 92 93 31,230,000
2008/09/12 100 101 97 101 19,517,500
2008/09/11 96 99 95 98 19,504,000
2008/09/10 93 98 89 97 33,117,500
2008/09/09 95 98 94 95 29,103,500
2008/09/08 98 102 96 100 43,055,000
2008/09/05 89 93 88 91 43,214,500
2008/09/04 94 98 88 97 47,416,500
2008/09/03 106 107 93 94 54,073,000
2008/09/02 109 111 106 107 15,355,500
2008/09/01 111 113 109 110 10,160,000
2008/08/29 111 113 109 112 18,361,500
2008/08/28 112 113 109 110 13,020,500
2008/08/27 111 113 108 109 20,785,500
2008/08/26 106 111 105 109 23,096,000
2008/08/25 109 110 107 108 23,885,000
2008/08/22 101 110 100 106 43,386,500
2008/08/21 101 103 100 100 25,742,000
2008/08/20 101 102 99 100 18,681,500
2008/08/19 102 104 101 102 22,189,500
2008/08/18 104 108 102 106 11,635,500
2008/08/15 101 106 99 106 19,624,000
2008/08/14 105 106 101 102 26,846,000
2008/08/13 105 107 102 105 23,934,000
2008/08/12 111 112 106 107 20,277,500
2008/08/11 118 119 109 111 21,549,500
2008/08/08 105 116 104 115 39,455,000
2008/08/07 108 112 100 104 33,090,000
2008/08/06 104 112 98 107 41,246,000
2008/08/05 105 106 99 102 27,601,000
2008/08/04 110 111 105 106 19,156,500
2008/08/01 117 118 107 109 22,441,500
2008/07/31 124 125 117 119 14,565,000
2008/07/30 121 123 120 121 10,027,500
2008/07/29 121 123 118 119 19,205,500
2008/07/28 120 125 119 124 21,831,000
2008/07/25 117 121 117 117 27,423,000
2008/07/24 123 124 117 121 38,408,000
2008/07/23 109 126 107 125 59,867,000
2008/07/22 107 107 95 104 74,133,000
2008/07/18 115 117 104 107 45,578,000
2008/07/17 120 124 115 116 21,364,500
2008/07/16 116 118 114 116 15,715,000
2008/07/15 126 128 117 118 32,142,500
2008/07/14 131 133 127 129 23,854,500
2008/07/11 144 144 127 133 25,621,500
2008/07/10 141 145 139 144 12,505,500
2008/07/09 141 143 139 141 6,522,500
2008/07/08 144 144 138 138 7,491,000
2008/07/07 141 145 139 145 7,627,500
2008/07/04 144 145 140 142 5,372,000
2008/07/03 140 144 137 143 12,073,000
2008/07/02 146 147 141 142 10,505,500
2008/07/01 145 149 145 148 8,942,500
2008/06/30 143 149 142 142 13,690,500
2008/06/27 140 144 140 142 10,557,000
2008/06/26 147 152 146 147 13,740,000
2008/06/25 150 150 144 145 14,205,500
2008/06/24 153 153 149 150 11,033,500
2008/06/23 144 149 140 148 14,589,500
2008/06/20 153 153 146 148 12,384,000
2008/06/19 158 158 151 152 10,036,500
2008/06/18 157 163 156 160 17,722,500
2008/06/17 154 160 152 157 14,691,000
2008/06/16 146 154 145 153 26,732,000
2008/06/13 145 147 140 143 20,055,000
2008/06/12 149 149 144 148 11,623,500
2008/06/11 154 154 150 152 12,826,500
2008/06/10 161 162 153 154 10,185,000
2008/06/09 159 162 157 159 7,706,000
2008/06/06 169 172 161 163 17,231,000
2008/06/05 165 169 164 166 13,703,000
2008/06/04 163 166 162 165 9,632,000
2008/06/03 164 166 160 162 13,198,500
2008/06/02 168 170 163 166 22,316,500
2008/05/30 175 176 158 170 35,639,000
2008/05/29 167 173 166 172 12,740,500
2008/05/28 171 171 166 166 7,662,500
2008/05/27 171 172 167 170 10,494,000
2008/05/26 174 178 172 172 8,508,000
2008/05/23 173 180 171 179 16,180,500
2008/05/22 168 173 164 173 19,085,500
2008/05/21 173 175 171 173 14,897,500
2008/05/20 183 185 178 180 17,130,000
2008/05/19 177 192 176 187 46,919,000
2008/05/16 170 173 165 168 17,727,500
2008/05/15 162 169 161 161 18,690,500
2008/05/14 157 160 153 160 14,994,500
2008/05/13 162 162 157 159 11,556,000
2008/05/12 165 165 157 160 16,279,000
2008/05/09 165 173 162 164 49,052,500
2008/05/08 154 162 153 162 20,748,500
2008/05/07 153 159 153 155 18,010,000
2008/05/02 153 154 150 150 11,834,000
2008/05/01 154 158 147 149 22,260,000
2008/04/30 147 152 146 150 17,065,000
2008/04/28 146 150 145 146 16,773,000
2008/04/25 142 144 141 144 8,380,000
2008/04/24 143 145 139 140 8,601,500
2008/04/23 143 147 142 142 14,487,500
2008/04/22 149 149 145 146 9,896,000
2008/04/21 153 153 150 153 10,884,000
2008/04/18 149 149 143 146 14,789,000
2008/04/17 151 152 149 150 23,679,000
2008/04/16 137 145 137 145 18,202,500
2008/04/15 137 138 133 136 12,878,500
2008/04/14 137 139 135 136 13,994,500
2008/04/11 139 142 135 142 15,808,500
2008/04/10 142 143 136 137 22,644,000
2008/04/09 150 151 141 143 16,960,000
2008/04/08 155 156 148 149 16,904,000
2008/04/07 160 161 153 158 24,391,000
2008/04/04 161 171 159 161 49,985,000
2008/04/03 160 177 159 177 45,914,500
2008/04/02 152 158 150 157 20,400,000
2008/04/01 147 150 145 146 7,262,000
2008/03/31 150 152 145 147 10,393,500
2008/03/28 150 155 148 152 10,766,500
2008/03/27 154 156 152 153 11,634,000
2008/03/26 150 159 149 157 20,041,500
2008/03/25 158 159 148 151 19,929,500
2008/03/24 145 158 145 153 25,446,000
2008/03/21 142 147 140 145 19,542,500
2008/03/19 141 141 136 141 34,224,000
2008/03/18 124 128 123 127 20,587,500
2008/03/17 122 127 117 122 19,536,000
2008/03/14 129 129 121 125 19,304,500
2008/03/13 129 131 123 125 14,988,000
2008/03/12 144 145 133 134 20,292,000
2008/03/11 127 135 126 134 22,235,500
2008/03/10 131 132 126 127 13,455,000
2008/03/07 137 137 131 131 15,800,500
2008/03/06 145 146 138 140 26,853,000
2008/03/05 147 149 142 144 11,452,000
2008/03/04 152 153 145 146 10,090,500
2008/03/03 154 156 151 151 9,371,000
2008/02/29 163 166 160 161 15,704,500
2008/02/28 165 167 162 167 9,656,000
2008/02/27 169 170 164 167 15,992,500
2008/02/26 161 170 159 167 27,828,000
2008/02/25 157 158 155 157 9,802,500
2008/02/22 154 157 153 155 8,086,000
2008/02/21 155 159 154 157 14,066,000
2008/02/20 158 159 151 152 12,960,500
2008/02/19 160 163 158 158 13,064,500
2008/02/18 159 161 155 157 15,883,000
2008/02/15 147 164 147 156 32,091,500
2008/02/14 147 149 142 145 15,665,500
2008/02/13 148 151 140 141 10,490,000
2008/02/12 156 156 144 145 21,930,000
2008/02/08 159 159 150 151 15,292,000
2008/02/07 164 166 157 160 14,872,000
2008/02/06 169 171 164 165 17,002,000
2008/02/05 187 187 178 180 10,143,000
2008/02/04 185 188 183 186 7,541,000
2008/02/01 182 187 180 183 10,950,000
2008/01/31 173 180 173 180 8,883,500
2008/01/30 177 182 174 177 7,143,000
2008/01/29 181 181 174 176 12,140,000
2008/01/28 177 183 171 174 9,970,000
2008/01/25 174 181 172 181 11,448,000
2008/01/24 160 169 160 168 11,917,000
2008/01/23 163 167 153 155 15,472,500
2008/01/22 154 158 149 153 17,641,500
2008/01/21 174 176 164 165 15,613,000
2008/01/18 161 179 160 179 17,665,500
2008/01/17 158 173 156 170 22,141,000
2008/01/16 160 164 152 154 21,616,000
2008/01/15 176 176 167 169 17,055,500
2008/01/11 188 189 172 173 18,537,000
2008/01/10 194 195 187 187 11,510,000
2008/01/09 187 196 186 195 16,452,000
2008/01/08 185 189 182 188 17,920,000
2008/01/07 189 190 182 185 11,883,500
2008/01/04 196 197 191 192 11,595,000

このページの先頭へ