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
2010/12/30 72 73 72 72 6,455,000
2010/12/29 73 74 72 73 11,242,500
2010/12/28 74 74 73 73 4,093,000
2010/12/27 73 74 72 73 14,167,000
2010/12/24 74 75 73 73 11,768,000
2010/12/22 75 76 74 74 9,291,000
2010/12/21 75 76 74 75 14,072,500
2010/12/20 77 77 73 75 19,414,000
2010/12/17 77 78 76 76 16,761,000
2010/12/16 77 78 76 77 18,447,000
2010/12/15 77 78 76 77 17,152,000
2010/12/14 75 77 75 76 24,258,500
2010/12/13 75 76 74 75 14,105,000
2010/12/10 75 75 74 74 8,471,000
2010/12/09 76 76 75 75 7,806,500
2010/12/08 76 77 74 76 17,281,000
2010/12/07 74 76 74 76 10,475,000
2010/12/06 74 75 73 74 12,130,000
2010/12/03 76 76 74 74 9,914,000
2010/12/02 76 77 75 75 22,224,500
2010/12/01 74 75 73 75 7,366,500
2010/11/30 75 76 74 75 16,018,000
2010/11/29 74 76 73 76 16,899,000
2010/11/26 77 77 73 74 22,885,500
2010/11/25 73 76 73 75 30,276,000
2010/11/24 71 73 71 73 18,016,500
2010/11/22 71 74 71 74 21,848,500
2010/11/19 70 72 70 70 15,689,500
2010/11/18 70 71 69 69 11,833,000
2010/11/17 69 70 68 69 12,148,000
2010/11/16 70 71 69 69 8,091,500
2010/11/15 71 72 70 70 5,307,000
2010/11/12 71 71 69 71 15,978,500
2010/11/11 71 72 70 70 10,479,000
2010/11/10 71 72 70 70 15,710,500
2010/11/09 70 71 69 70 7,300,500
2010/11/08 70 71 69 70 10,600,000
2010/11/05 69 70 69 70 11,068,000
2010/11/04 67 69 67 69 8,038,000
2010/11/02 68 68 66 66 7,884,000
2010/11/01 69 69 67 68 5,658,500
2010/10/29 68 69 68 69 6,654,000
2010/10/28 69 70 68 68 12,668,500
2010/10/27 68 70 68 69 11,893,000
2010/10/26 69 70 68 68 6,096,000
2010/10/25 69 70 68 69 8,287,500
2010/10/22 70 71 69 69 16,144,000
2010/10/21 69 71 67 68 20,313,000
2010/10/20 68 70 68 68 10,468,500
2010/10/19 69 70 69 70 5,303,000
2010/10/18 68 70 68 68 8,695,000
2010/10/15 70 71 68 68 11,352,000
2010/10/14 68 72 68 71 25,280,500
2010/10/13 71 72 67 67 17,893,000
2010/10/12 73 73 70 71 17,635,500
2010/10/08 71 73 71 71 12,125,500
2010/10/07 68 74 68 72 41,700,500
2010/10/06 65 70 65 69 34,939,000
2010/10/05 65 65 61 65 25,079,500
2010/10/04 67 68 65 65 8,934,500
2010/10/01 67 68 66 66 7,000,500
2010/09/30 69 70 66 67 14,483,000
2010/09/29 68 70 67 70 8,532,500
2010/09/28 67 69 66 68 20,966,500
2010/09/27 68 69 67 68 8,090,000
2010/09/24 68 70 68 68 11,911,500
2010/09/22 69 70 68 69 13,231,000
2010/09/21 70 71 69 69 12,608,500
2010/09/17 71 72 70 70 12,222,500
2010/09/16 72 72 70 70 8,903,000
2010/09/15 71 72 70 72 13,546,000
2010/09/14 72 72 71 72 4,584,500
2010/09/13 73 73 71 72 11,969,000
2010/09/10 73 73 71 72 12,798,500
2010/09/09 73 74 71 73 20,948,500
2010/09/08 70 71 70 71 7,812,000
2010/09/07 71 72 70 72 6,952,000
2010/09/06 70 72 69 72 11,929,000
2010/09/03 71 72 69 69 10,302,500
2010/09/02 73 73 70 70 12,342,000
2010/09/01 70 71 69 70 10,661,500
2010/08/31 73 73 70 70 6,412,000
2010/08/30 73 74 72 74 16,049,000
2010/08/27 69 72 68 72 11,865,000
2010/08/26 71 72 68 69 13,456,000
2010/08/25 70 73 69 71 21,881,500
2010/08/24 73 74 71 72 18,176,500
2010/08/23 75 76 73 74 9,582,000
2010/08/20 75 77 75 75 14,444,500
2010/08/19 78 79 76 77 20,525,500
2010/08/18 75 78 75 78 21,473,000
2010/08/17 73 75 72 75 12,942,000
2010/08/16 73 75 72 73 16,299,500
2010/08/13 73 75 73 74 16,860,500
2010/08/12 72 73 71 72 18,859,000
2010/08/11 77 79 72 74 39,969,000
2010/08/10 78 79 77 77 15,912,000
2010/08/09 76 78 75 78 21,919,500
2010/08/06 71 75 71 74 25,554,000
2010/08/05 71 73 71 72 16,668,000
2010/08/04 72 72 70 70 11,375,500
2010/08/03 73 74 71 73 15,707,000
2010/08/02 70 72 69 72 20,218,000
2010/07/30 70 70 67 70 22,230,000
2010/07/29 68 70 67 70 13,112,500
2010/07/28 69 69 67 69 15,765,000
2010/07/27 66 69 66 68 20,878,500
2010/07/26 66 68 65 66 12,880,500
2010/07/23 68 68 65 66 16,851,500
2010/07/22 66 67 66 66 9,229,000
2010/07/21 68 69 66 66 7,002,000
2010/07/20 66 69 65 67 18,517,500
2010/07/16 67 68 65 67 15,709,000
2010/07/15 69 70 67 68 16,858,500
2010/07/14 68 70 68 69 13,973,500
2010/07/13 68 70 67 67 10,088,500
2010/07/12 71 71 68 69 16,019,500
2010/07/09 72 72 68 68 29,496,500
2010/07/08 73 74 71 72 15,884,000
2010/07/07 73 73 70 70 12,932,000
2010/07/06 71 73 69 73 27,324,000
2010/07/05 68 72 67 72 19,281,000
2010/07/02 67 69 65 68 26,759,000
2010/07/01 70 71 65 66 26,224,000
2010/06/30 70 71 68 71 33,554,500
2010/06/29 75 76 71 73 18,450,500
2010/06/28 77 78 75 75 10,167,500
2010/06/25 77 79 77 77 10,326,000
2010/06/24 78 80 77 78 9,133,500
2010/06/23 80 81 77 77 18,657,000
2010/06/22 80 83 79 82 12,850,000
2010/06/21 78 81 77 81 16,669,500
2010/06/18 80 81 75 78 39,767,500
2010/06/17 83 83 80 80 18,194,500
2010/06/16 84 85 83 84 10,967,000
2010/06/15 83 84 82 83 13,870,000
2010/06/14 81 83 81 82 10,418,000
2010/06/11 80 81 78 80 19,678,500
2010/06/10 79 81 76 77 32,333,000
2010/06/09 84 84 78 79 42,377,000
2010/06/08 85 87 85 85 7,804,500
2010/06/07 86 87 86 86 5,741,000
2010/06/04 89 89 88 89 10,616,000
2010/06/03 88 90 88 89 11,527,000
2010/06/02 87 89 87 87 10,688,000
2010/06/01 90 90 87 88 10,084,500
2010/05/31 89 90 88 90 11,170,500
2010/05/28 90 92 89 89 24,706,500
2010/05/27 85 88 84 88 26,595,000
2010/05/26 89 90 86 87 21,940,000
2010/05/25 91 92 89 89 18,639,000
2010/05/24 91 92 89 92 21,250,500
2010/05/21 87 90 87 89 15,896,000
2010/05/20 90 94 90 93 24,861,500
2010/05/19 88 91 85 89 38,709,000
2010/05/18 96 96 89 91 33,063,500
2010/05/17 97 97 94 94 23,147,000
2010/05/14 97 99 96 97 33,351,500
2010/05/13 95 97 94 97 13,470,000
2010/05/12 94 95 92 94 18,194,500
2010/05/11 96 98 92 92 39,751,000
2010/05/10 93 95 93 93 17,366,000
2010/05/07 91 92 88 91 33,976,000
2010/05/06 97 98 95 95 20,653,000
2010/04/30 97 100 96 99 25,371,000
2010/04/28 95 97 95 96 18,456,000
2010/04/27 99 99 96 96 21,123,000
2010/04/26 98 100 98 100 16,452,500
2010/04/23 96 98 96 98 12,074,500
2010/04/22 97 98 95 97 33,514,500
2010/04/21 94 97 94 97 18,122,500
2010/04/20 96 97 93 93 30,123,000
2010/04/19 95 98 94 96 31,299,000
2010/04/16 96 98 95 96 22,832,000
2010/04/15 100 101 96 97 50,454,000
2010/04/14 96 100 95 100 91,238,500
2010/04/13 94 95 92 94 28,816,500
2010/04/12 96 96 93 94 22,347,500
2010/04/09 94 97 92 95 33,561,500
2010/04/08 90 96 89 93 58,577,000
2010/04/07 90 91 89 90 17,406,500
2010/04/06 89 91 88 91 24,148,000
2010/04/05 88 90 87 88 17,304,500
2010/04/02 88 88 87 87 12,225,500
2010/04/01 87 89 87 88 10,694,500
2010/03/31 89 90 86 87 23,080,000
2010/03/30 87 89 86 89 29,769,500
2010/03/29 86 88 86 87 15,994,000
2010/03/26 86 87 86 87 12,254,000
2010/03/25 87 88 86 87 10,317,500
2010/03/24 87 88 85 87 12,156,500
2010/03/23 88 89 86 86 12,748,500
2010/03/19 89 90 88 88 11,005,000
2010/03/18 91 92 88 88 16,163,500
2010/03/17 90 91 89 91 24,077,000
2010/03/16 88 91 88 90 37,334,000
2010/03/15 88 89 86 87 22,808,500
2010/03/12 88 88 86 88 16,462,500
2010/03/11 85 88 85 88 28,527,500
2010/03/10 85 86 84 85 14,566,500
2010/03/09 86 86 85 85 9,228,000
2010/03/08 86 87 86 87 7,411,000
2010/03/05 86 87 85 85 9,299,000
2010/03/04 88 89 84 84 23,358,000
2010/03/03 89 90 87 89 9,160,500
2010/03/02 88 89 87 89 10,209,000
2010/03/01 88 89 87 88 9,261,000
2010/02/26 88 89 87 87 20,602,500
2010/02/25 90 92 84 87 53,609,500
2010/02/24 86 89 85 89 24,840,000
2010/02/23 83 87 83 86 38,453,500
2010/02/22 83 84 82 83 14,456,500
2010/02/19 82 83 81 82 17,594,000
2010/02/18 82 82 80 80 16,037,500
2010/02/17 83 84 81 82 16,699,500
2010/02/16 84 84 81 83 31,641,500
2010/02/15 82 84 80 84 61,567,500
2010/02/12 81 81 78 78 20,231,500
2010/02/10 80 81 79 81 20,609,500
2010/02/09 78 79 77 78 12,586,000
2010/02/08 76 79 75 77 15,724,000
2010/02/05 77 78 75 76 17,957,500
2010/02/04 80 80 77 78 14,362,000
2010/02/03 79 80 78 79 10,724,000
2010/02/02 76 78 76 77 12,803,500
2010/02/01 78 78 75 75 20,808,500
2010/01/29 76 78 75 76 22,509,500
2010/01/28 78 81 77 79 21,829,000
2010/01/27 80 80 77 77 18,671,500
2010/01/26 83 84 78 78 29,294,000
2010/01/25 81 83 81 82 25,410,500
2010/01/22 84 86 80 82 92,098,500
2010/01/21 80 81 78 81 29,252,500
2010/01/20 86 87 78 81 72,917,000
2010/01/19 83 87 82 84 57,602,000
2010/01/18 82 84 81 82 34,089,000
2010/01/15 82 83 80 83 22,830,500
2010/01/14 81 83 78 82 49,650,000
2010/01/13 76 84 75 81 113,478,000
2010/01/12 73 76 71 76 42,962,500
2010/01/08 72 73 70 73 19,221,000
2010/01/07 73 74 70 72 23,221,000
2010/01/06 66 73 65 73 41,124,000
2010/01/05 66 67 65 66 6,103,000
2010/01/04 66 67 65 65 4,440,000

このページの先頭へ