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
2009/12/30 66 67 66 66 5,362,500
2009/12/29 66 67 65 67 7,275,500
2009/12/28 65 67 65 67 12,512,500
2009/12/25 66 66 64 66 11,954,000
2009/12/24 68 68 66 66 12,448,000
2009/12/22 67 68 66 67 12,258,500
2009/12/21 66 68 66 66 13,927,500
2009/12/18 66 66 65 66 5,561,000
2009/12/17 68 69 66 66 16,642,000
2009/12/16 68 70 68 68 17,312,000
2009/12/15 66 68 66 68 23,538,500
2009/12/14 66 66 64 66 19,313,500
2009/12/11 66 67 64 66 20,342,000
2009/12/10 63 66 62 65 21,745,500
2009/12/09 63 64 62 63 16,338,000
2009/12/08 64 66 64 65 14,773,500
2009/12/07 67 68 65 65 18,607,000
2009/12/04 68 69 65 66 27,664,500
2009/12/03 67 69 66 69 24,653,500
2009/12/02 67 68 65 66 21,705,500
2009/12/01 62 68 62 68 33,430,500
2009/11/30 59 64 59 64 33,858,000
2009/11/27 58 61 57 58 21,853,000
2009/11/26 59 61 57 60 42,100,000
2009/11/25 61 62 59 61 23,320,500
2009/11/24 65 66 62 62 13,598,000
2009/11/20 61 66 59 66 30,425,500
2009/11/19 66 66 61 63 34,681,500
2009/11/18 69 70 67 67 16,554,000
2009/11/17 70 70 68 70 13,827,000
2009/11/16 72 72 68 70 17,558,000
2009/11/13 70 73 69 71 19,288,000
2009/11/12 70 74 69 70 34,132,500
2009/11/11 69 70 68 68 14,165,000
2009/11/10 68 70 68 68 13,047,000
2009/11/09 70 70 67 67 21,761,500
2009/11/06 72 73 69 70 17,815,000
2009/11/05 74 74 71 72 21,967,500
2009/11/04 72 76 72 75 21,946,500
2009/11/02 70 72 69 71 14,570,500
2009/10/30 73 73 71 71 12,693,000
2009/10/29 70 73 70 72 23,613,000
2009/10/28 75 76 72 72 20,107,000
2009/10/27 76 76 74 74 11,593,500
2009/10/26 76 77 75 77 10,252,500
2009/10/23 77 78 76 76 18,551,000
2009/10/22 78 78 76 76 15,459,000
2009/10/21 76 78 75 78 25,697,000
2009/10/20 76 78 75 76 20,165,500
2009/10/19 75 77 74 75 22,844,500
2009/10/16 79 79 75 75 16,090,500
2009/10/15 78 80 77 79 40,522,000
2009/10/14 78 79 73 77 51,642,000
2009/10/13 83 83 79 79 26,062,500
2009/10/09 80 83 80 82 30,739,000
2009/10/08 77 79 74 78 41,956,500
2009/10/07 73 78 71 76 59,058,000
2009/10/06 73 75 70 72 40,034,500
2009/10/05 77 78 70 72 46,448,000
2009/10/02 79 81 77 78 26,630,500
2009/10/01 87 87 83 83 14,000,500
2009/09/30 88 90 85 88 26,213,500
2009/09/29 86 89 85 88 24,488,500
2009/09/28 84 85 81 85 28,351,500
2009/09/25 87 89 85 86 22,580,000
2009/09/24 90 91 86 87 20,407,500
2009/09/18 91 91 87 91 33,875,000
2009/09/17 96 96 91 92 37,707,500
2009/09/16 88 94 86 93 56,644,500
2009/09/15 94 95 87 89 46,608,500
2009/09/14 92 97 91 94 76,669,504
2009/09/11 106 107 93 94 248,928,496
2009/09/10 115 121 115 121 80,769,504
2009/09/09 108 113 107 113 40,989,500
2009/09/08 112 113 107 107 51,401,500
2009/09/07 111 113 107 112 65,884,000
2009/09/04 105 109 105 107 37,162,000
2009/09/03 105 105 103 105 20,755,000
2009/09/02 104 105 103 105 17,071,500
2009/09/01 105 106 104 106 14,737,000
2009/08/31 106 109 104 105 48,818,500
2009/08/28 106 107 103 104 22,542,500
2009/08/27 106 107 103 105 25,897,000
2009/08/26 104 108 104 107 42,443,500
2009/08/25 102 104 101 104 24,426,500
2009/08/24 104 104 101 102 19,337,000
2009/08/21 102 105 101 102 28,349,000
2009/08/20 99 103 98 103 27,626,000
2009/08/19 102 103 98 99 15,012,500
2009/08/18 99 103 98 102 31,994,000
2009/08/17 105 106 102 102 26,165,000
2009/08/14 103 108 102 106 55,904,500
2009/08/13 99 103 98 103 43,694,000
2009/08/12 97 99 96 99 11,473,000
2009/08/11 99 100 98 98 12,838,000
2009/08/10 99 101 98 99 14,063,000
2009/08/07 102 103 97 97 30,211,000
2009/08/06 98 103 97 100 35,860,500
2009/08/05 99 101 96 99 41,382,000
2009/08/04 98 101 96 97 30,625,500
2009/08/03 91 97 90 96 34,730,000
2009/07/31 88 91 88 90 21,151,000
2009/07/30 89 89 86 87 15,360,500
2009/07/29 87 91 86 90 29,454,000
2009/07/28 88 88 86 86 11,708,000
2009/07/27 87 89 87 88 9,066,000
2009/07/24 90 90 86 87 15,929,000
2009/07/23 88 89 85 86 20,543,500
2009/07/22 91 91 87 88 19,882,000
2009/07/21 89 91 88 91 20,581,000
2009/07/17 83 87 83 86 20,839,000
2009/07/16 83 84 81 82 22,348,500
2009/07/15 80 81 78 78 27,865,500
2009/07/14 80 83 80 82 30,014,000
2009/07/13 83 85 76 76 34,678,500
2009/07/10 88 89 84 84 28,415,000
2009/07/09 82 89 80 85 38,941,000
2009/07/08 88 89 83 85 47,511,500
2009/07/07 100 101 92 92 42,309,000
2009/07/06 101 102 99 99 13,173,500
2009/07/03 100 103 99 102 14,249,500
2009/07/02 102 104 101 103 16,317,500
2009/07/01 99 103 98 101 18,905,500
2009/06/30 101 102 99 100 14,599,000
2009/06/29 103 104 99 99 16,485,500
2009/06/26 106 107 102 103 22,638,000
2009/06/25 98 105 96 104 35,214,000
2009/06/24 101 102 96 97 32,491,000
2009/06/23 102 105 99 100 50,530,500
2009/06/22 102 107 98 107 37,082,500
2009/06/19 107 109 102 102 30,359,500
2009/06/18 108 110 104 106 24,717,000
2009/06/17 102 109 102 108 36,649,500
2009/06/16 110 111 105 105 49,585,500
2009/06/15 112 116 111 113 93,531,000
2009/06/12 100 109 99 109 110,894,500
2009/06/11 95 99 93 99 70,399,500
2009/06/10 93 95 92 94 31,353,000
2009/06/09 94 97 91 91 77,088,500
2009/06/08 92 93 90 92 41,302,500
2009/06/05 92 93 87 88 48,052,000
2009/06/04 85 89 84 89 44,274,500
2009/06/03 86 90 85 85 86,320,000
2009/06/02 80 86 79 85 68,492,000
2009/06/01 76 79 75 77 49,823,000
2009/05/29 82 82 78 78 56,599,000
2009/05/28 81 83 79 80 25,366,000
2009/05/27 85 86 81 82 38,993,500
2009/05/26 87 88 82 84 63,607,500
2009/05/25 81 87 80 86 97,921,000
2009/05/22 72 80 72 79 89,688,000
2009/05/21 72 77 70 74 65,263,000
2009/05/20 69 72 68 72 35,502,000
2009/05/19 72 73 68 70 37,893,000
2009/05/18 68 70 66 69 34,397,500
2009/05/15 64 68 63 67 41,501,000
2009/05/14 64 65 61 62 34,101,000
2009/05/13 68 68 65 66 19,498,000
2009/05/12 70 71 67 67 20,783,500
2009/05/11 69 71 68 70 57,380,500
2009/05/08 65 66 64 66 13,374,500
2009/05/07 66 68 64 65 38,860,500
2009/05/01 61 63 61 62 13,582,500
2009/04/30 62 63 61 62 12,778,000
2009/04/28 64 64 61 61 18,305,000
2009/04/27 64 67 63 65 32,110,000
2009/04/24 62 64 61 62 25,177,000
2009/04/23 62 63 60 61 19,610,500
2009/04/22 65 66 62 62 18,857,000
2009/04/21 62 63 60 63 26,811,000
2009/04/20 64 65 61 64 28,282,000
2009/04/17 68 69 62 64 44,731,500
2009/04/16 72 75 68 69 40,711,500
2009/04/15 66 71 64 70 47,810,000
2009/04/14 76 78 66 70 77,966,500
2009/04/13 68 75 67 73 94,798,500
2009/04/10 59 64 58 63 87,936,500
2009/04/09 55 56 52 54 33,389,000
2009/04/08 51 55 51 53 43,120,500
2009/04/07 49 54 48 53 44,299,500
2009/04/06 49 50 48 48 17,832,000
2009/04/03 50 51 48 49 14,064,500
2009/04/02 50 52 48 49 33,669,500
2009/04/01 48 49 47 49 10,103,000
2009/03/31 46 49 46 46 17,022,500
2009/03/30 50 51 48 48 13,321,000
2009/03/27 52 53 50 51 17,990,500
2009/03/26 52 52 48 50 16,286,000
2009/03/25 53 54 51 52 17,177,500
2009/03/24 56 57 53 54 19,631,000
2009/03/23 53 55 51 52 34,545,500
2009/03/19 53 55 51 54 26,945,000
2009/03/18 51 54 50 51 36,390,500
2009/03/17 48 49 47 48 32,404,500
2009/03/16 42 46 41 45 31,840,000
2009/03/13 41 41 39 41 16,474,500
2009/03/12 41 41 39 39 12,409,500
2009/03/11 41 42 39 40 16,647,500
2009/03/10 38 40 37 39 20,568,500
2009/03/09 40 42 37 37 30,359,000
2009/03/06 43 44 40 40 24,104,500
2009/03/05 45 47 43 44 35,533,000
2009/03/04 45 46 41 44 62,843,000
2009/03/03 36 44 35 42 75,308,500
2009/03/02 34 37 33 36 41,603,000
2009/02/27 34 36 33 34 40,349,500
2009/02/26 32 35 29 34 80,968,000
2009/02/25 37 38 31 31 62,969,000
2009/02/24 34 39 31 34 103,343,500
2009/02/23 41 43 36 36 50,559,500
2009/02/20 49 50 43 43 29,658,000
2009/02/19 53 55 49 49 25,954,500
2009/02/18 54 55 52 53 17,929,500
2009/02/17 55 58 54 55 18,584,500
2009/02/16 60 60 56 56 25,143,500
2009/02/13 64 67 61 61 27,547,000
2009/02/12 70 70 65 68 14,191,000
2009/02/10 69 71 68 70 24,102,500
2009/02/09 76 76 66 66 48,591,500
2009/02/06 78 80 77 78 18,691,000
2009/02/05 81 84 80 81 7,783,500
2009/02/04 82 82 80 82 6,410,000
2009/02/03 81 83 80 80 7,566,500
2009/02/02 83 85 81 81 6,812,500
2009/01/30 82 85 81 85 9,824,500
2009/01/29 86 87 81 82 14,701,500
2009/01/28 87 89 84 84 9,189,500
2009/01/27 84 88 83 87 10,264,500
2009/01/26 83 85 82 83 5,221,000
2009/01/23 81 85 81 82 5,660,000
2009/01/22 85 85 81 82 9,502,500
2009/01/21 83 88 82 83 11,715,000
2009/01/20 89 89 84 86 7,291,000
2009/01/19 90 90 88 89 6,982,000
2009/01/16 85 88 83 86 13,966,000
2009/01/15 80 84 79 81 10,722,500
2009/01/14 81 83 80 83 10,645,000
2009/01/13 89 89 78 79 24,427,000
2009/01/09 89 90 87 87 9,066,500
2009/01/08 92 93 88 89 12,756,500
2009/01/07 97 98 90 93 15,878,500
2009/01/06 98 100 95 96 16,461,000
2009/01/05 100 100 95 96 5,315,500

このページの先頭へ