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
2011/12/30 51 51 50 51 1,732,500
2011/12/29 51 51 50 51 2,176,500
2011/12/28 51 52 50 50 3,253,500
2011/12/27 50 51 50 51 1,964,500
2011/12/26 52 52 50 50 4,035,500
2011/12/22 52 52 50 51 7,832,500
2011/12/21 52 52 51 51 4,916,500
2011/12/20 51 52 50 51 11,635,500
2011/12/19 51 52 50 51 5,270,000
2011/12/16 51 52 50 52 8,830,000
2011/12/15 52 52 49 51 25,097,000
2011/12/14 53 54 52 52 13,276,500
2011/12/13 52 54 52 54 10,071,000
2011/12/12 55 55 53 54 11,143,000
2011/12/09 53 54 52 53 17,393,500
2011/12/08 53 54 52 54 10,567,000
2011/12/07 52 54 51 52 13,715,000
2011/12/06 53 55 50 51 26,351,000
2011/12/05 52 54 52 53 20,116,000
2011/12/02 51 52 50 52 14,650,500
2011/12/01 50 51 49 51 11,252,500
2011/11/30 49 50 49 49 4,298,500
2011/11/29 49 50 49 49 4,059,500
2011/11/28 48 49 47 49 5,952,500
2011/11/25 48 49 47 47 4,299,500
2011/11/24 48 49 47 48 3,543,500
2011/11/22 48 49 47 49 7,557,500
2011/11/21 49 49 48 48 4,627,500
2011/11/18 49 50 49 49 2,975,000
2011/11/17 49 50 48 50 6,150,500
2011/11/16 50 50 48 48 5,267,000
2011/11/15 50 52 49 50 19,333,000
2011/11/14 50 50 49 50 2,615,500
2011/11/11 49 50 49 49 5,450,000
2011/11/10 48 50 47 49 9,674,000
2011/11/09 49 50 48 50 5,488,000
2011/11/08 50 51 48 49 8,054,500
2011/11/07 49 50 49 50 2,295,500
2011/11/04 49 50 49 50 2,723,000
2011/11/02 50 51 48 48 7,505,000
2011/11/01 50 51 50 51 3,594,000
2011/10/31 50 51 50 50 4,198,000
2011/10/28 51 52 50 50 9,223,500
2011/10/27 50 51 49 51 5,872,500
2011/10/26 49 50 48 50 5,230,500
2011/10/25 50 50 49 50 1,881,000
2011/10/24 49 50 49 50 2,287,500
2011/10/21 50 50 48 48 10,222,000
2011/10/20 50 51 49 50 2,698,500
2011/10/19 50 50 49 50 3,725,500
2011/10/18 49 50 49 49 4,219,500
2011/10/17 49 51 49 51 6,356,000
2011/10/14 49 49 48 48 1,502,500
2011/10/13 49 50 48 49 5,460,000
2011/10/12 49 49 48 49 2,593,500
2011/10/11 49 49 48 49 4,578,500
2011/10/07 45 48 45 47 13,895,500
2011/10/06 46 46 44 44 9,582,000
2011/10/05 47 48 45 46 13,552,500
2011/10/04 48 49 47 47 9,617,500
2011/10/03 49 50 48 49 10,872,500
2011/09/30 50 51 49 49 6,820,000
2011/09/29 49 51 48 51 10,807,000
2011/09/28 49 50 48 50 7,052,000
2011/09/27 48 49 48 49 4,719,500
2011/09/26 50 51 47 48 17,129,500
2011/09/22 51 51 50 50 3,805,500
2011/09/21 51 52 51 51 2,398,000
2011/09/20 52 53 51 51 3,584,000
2011/09/16 51 53 51 53 12,383,000
2011/09/15 50 51 50 51 9,856,500
2011/09/14 53 53 50 50 11,778,500
2011/09/13 52 53 51 52 12,472,500
2011/09/12 52 52 51 51 6,695,000
2011/09/09 50 51 50 51 9,353,000
2011/09/08 52 52 50 50 6,198,000
2011/09/07 51 52 50 51 18,318,500
2011/09/06 52 53 49 51 20,950,000
2011/09/05 52 53 52 52 3,881,000
2011/09/02 53 54 52 53 8,430,500
2011/09/01 54 55 53 53 8,761,500
2011/08/31 54 56 54 54 8,027,000
2011/08/30 55 56 54 55 5,560,500
2011/08/29 54 56 54 55 6,745,000
2011/08/26 54 55 53 54 9,720,000
2011/08/25 53 55 53 54 6,522,500
2011/08/24 55 55 52 53 8,573,500
2011/08/23 53 54 52 54 11,538,500
2011/08/22 54 55 52 52 10,179,000
2011/08/19 54 56 53 55 12,925,000
2011/08/18 55 56 54 54 13,007,000
2011/08/17 55 56 54 55 11,413,000
2011/08/16 56 57 55 56 8,580,000
2011/08/15 56 57 55 55 15,322,000
2011/08/12 59 60 56 56 12,206,000
2011/08/11 56 59 56 59 13,346,500
2011/08/10 59 59 57 58 6,216,000
2011/08/09 55 57 52 57 30,612,000
2011/08/08 60 60 57 57 20,236,500
2011/08/05 59 61 58 61 14,539,000
2011/08/04 63 64 62 63 9,730,000
2011/08/03 64 64 62 62 9,861,500
2011/08/02 64 65 64 65 8,403,000
2011/08/01 63 65 63 65 10,513,500
2011/07/29 64 65 63 63 7,586,000
2011/07/28 64 65 63 63 15,679,500
2011/07/27 64 64 62 64 11,436,500
2011/07/26 64 65 64 64 4,736,000
2011/07/25 64 65 64 65 2,986,500
2011/07/22 64 65 63 65 6,971,500
2011/07/21 65 66 62 64 16,079,500
2011/07/20 66 66 64 65 18,734,500
2011/07/19 63 65 62 65 18,059,500
2011/07/15 61 63 61 63 13,933,500
2011/07/14 62 62 60 62 13,468,000
2011/07/13 60 62 60 62 18,227,500
2011/07/12 62 63 60 60 14,621,500
2011/07/11 62 63 60 63 12,343,500
2011/07/08 61 62 60 62 8,301,000
2011/07/07 62 62 60 60 8,390,500
2011/07/06 61 62 59 62 23,404,500
2011/07/05 62 63 61 62 43,094,500
2011/07/04 58 60 57 60 18,076,500
2011/07/01 58 59 57 57 6,244,000
2011/06/30 57 58 56 58 13,275,500
2011/06/29 56 57 56 57 7,906,500
2011/06/28 55 57 55 56 12,425,000
2011/06/27 56 56 55 55 5,458,500
2011/06/24 54 56 54 56 22,292,000
2011/06/23 54 55 54 55 3,306,500
2011/06/22 54 55 53 55 9,205,000
2011/06/21 54 55 53 54 6,771,500
2011/06/20 54 55 53 53 5,853,000
2011/06/17 55 56 54 54 7,607,000
2011/06/16 56 57 55 55 18,684,000
2011/06/15 55 58 54 57 24,223,000
2011/06/14 55 55 54 54 8,942,500
2011/06/13 55 55 54 55 3,838,000
2011/06/10 55 56 54 55 9,781,500
2011/06/09 54 55 54 55 4,641,500
2011/06/08 55 56 54 54 10,947,000
2011/06/07 54 56 54 56 9,181,000
2011/06/06 55 56 54 54 7,731,000
2011/06/03 56 57 55 55 6,981,000
2011/06/02 55 56 55 55 5,978,000
2011/06/01 57 57 55 56 13,049,000
2011/05/31 56 57 55 57 12,188,500
2011/05/30 56 57 56 56 4,252,000
2011/05/27 55 57 55 56 9,060,500
2011/05/26 55 57 55 55 8,225,500
2011/05/25 56 57 55 55 7,062,000
2011/05/24 55 57 55 57 9,583,500
2011/05/23 56 57 55 55 9,410,500
2011/05/20 57 58 56 56 7,252,000
2011/05/19 58 59 57 57 7,451,500
2011/05/18 58 59 57 59 14,592,000
2011/05/17 58 59 57 57 5,796,500
2011/05/16 59 59 58 58 7,998,500
2011/05/13 60 60 57 59 22,873,000
2011/05/12 60 62 60 61 17,625,500
2011/05/11 60 60 59 60 10,885,500
2011/05/10 57 59 56 59 15,612,000
2011/05/09 58 59 56 56 19,146,500
2011/05/06 55 57 55 56 11,583,500
2011/05/02 55 59 55 57 28,165,500
2011/04/28 53 55 52 54 23,662,500
2011/04/27 56 57 53 53 26,609,000
2011/04/26 55 57 55 56 9,850,000
2011/04/25 56 57 55 56 9,289,500
2011/04/22 56 57 55 56 15,995,500
2011/04/21 58 58 56 56 16,684,000
2011/04/20 57 58 56 58 12,371,000
2011/04/19 57 58 56 56 12,744,500
2011/04/18 58 59 58 58 7,676,500
2011/04/15 59 60 58 59 18,652,000
2011/04/14 59 60 58 60 24,404,000
2011/04/13 60 60 59 60 16,416,500
2011/04/12 62 62 60 61 11,767,000
2011/04/11 63 64 61 62 17,177,500
2011/04/08 60 63 59 62 27,218,000
2011/04/07 61 62 60 60 10,096,000
2011/04/06 61 62 59 61 19,476,500
2011/04/05 62 63 59 61 23,124,000
2011/04/04 64 65 62 62 14,970,500
2011/04/01 65 66 64 65 19,409,500
2011/03/31 63 65 63 64 14,159,500
2011/03/30 62 63 61 63 10,425,500
2011/03/29 61 62 60 62 18,467,500
2011/03/28 65 65 61 62 21,795,000
2011/03/25 64 65 63 65 19,186,500
2011/03/24 65 66 63 63 26,667,000
2011/03/23 67 67 64 65 38,059,000
2011/03/22 67 68 64 66 36,074,500
2011/03/18 61 66 61 62 37,638,000
2011/03/17 57 62 56 60 19,879,000
2011/03/16 57 62 57 60 27,329,500
2011/03/15 66 68 47 57 49,784,500
2011/03/14 66 71 63 66 40,200,500
2011/03/11 71 73 70 71 31,537,000
2011/03/10 74 75 72 72 18,247,000
2011/03/09 75 76 74 74 15,843,000
2011/03/08 75 76 74 74 13,077,000
2011/03/07 75 76 74 74 9,967,000
2011/03/04 76 77 75 75 20,380,000
2011/03/03 76 77 74 76 17,200,000
2011/03/02 76 76 75 75 11,971,500
2011/03/01 76 78 75 76 21,010,000
2011/02/28 75 76 74 76 14,534,000
2011/02/25 74 75 73 75 11,951,000
2011/02/24 75 76 74 74 19,025,000
2011/02/23 76 77 75 76 17,955,500
2011/02/22 79 79 76 76 23,324,500
2011/02/21 78 79 77 79 14,750,000
2011/02/18 78 79 78 78 13,965,000
2011/02/17 80 80 77 78 21,469,500
2011/02/16 79 80 78 79 17,340,500
2011/02/15 79 80 78 79 13,454,000
2011/02/14 80 82 78 78 32,476,500
2011/02/10 78 81 77 80 30,210,000
2011/02/09 80 81 77 77 33,430,500
2011/02/08 79 82 79 80 42,400,500
2011/02/07 78 79 77 77 5,881,000
2011/02/04 78 79 77 78 11,831,000
2011/02/03 77 78 76 78 7,196,000
2011/02/02 77 79 76 78 22,502,500
2011/02/01 76 78 76 77 8,910,000
2011/01/31 76 77 75 76 14,476,000
2011/01/28 78 79 76 78 18,601,000
2011/01/27 80 81 78 79 21,058,500
2011/01/26 80 81 79 80 14,443,000
2011/01/25 78 79 77 79 12,175,500
2011/01/24 77 78 76 78 13,901,500
2011/01/21 79 80 76 76 40,661,000
2011/01/20 80 81 78 78 34,928,000
2011/01/19 82 82 78 81 31,599,000
2011/01/18 79 82 78 82 33,467,000
2011/01/17 82 83 79 79 30,130,000
2011/01/14 78 82 78 81 61,547,500
2011/01/13 77 78 75 78 32,611,500
2011/01/12 77 78 75 76 20,185,500
2011/01/11 77 77 76 77 9,097,500
2011/01/07 76 77 74 76 29,555,500
2011/01/06 77 78 75 76 31,631,000
2011/01/05 74 76 74 75 16,538,000
2011/01/04 74 74 73 74 5,979,000

このページの先頭へ