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
2012/12/28 70 70 68 68 24,792,500
2012/12/27 71 72 68 69 53,884,000
2012/12/26 70 71 68 71 27,919,500
2012/12/25 71 71 67 69 44,370,000
2012/12/21 69 73 67 70 70,354,500
2012/12/20 68 69 66 68 46,276,500
2012/12/19 64 68 64 68 70,773,000
2012/12/18 58 64 57 62 70,353,500
2012/12/17 59 59 57 57 17,187,000
2012/12/14 58 59 57 57 20,775,000
2012/12/13 57 59 57 58 16,162,500
2012/12/12 58 59 57 58 6,115,000
2012/12/11 58 59 57 58 11,798,500
2012/12/10 60 60 57 59 35,616,000
2012/12/07 58 59 57 59 12,804,500
2012/12/06 56 59 56 59 17,705,500
2012/12/05 56 57 56 57 6,851,500
2012/12/04 58 58 56 56 15,139,500
2012/12/03 56 58 55 58 23,591,000
2012/11/30 56 56 54 54 15,568,000
2012/11/29 54 56 54 56 21,411,000
2012/11/28 54 55 53 54 5,414,000
2012/11/27 54 54 53 54 5,704,500
2012/11/26 54 56 53 54 40,442,000
2012/11/22 54 54 53 54 5,150,500
2012/11/21 53 53 52 52 9,116,000
2012/11/20 53 54 52 53 12,083,500
2012/11/19 53 53 51 53 9,655,000
2012/11/16 53 53 51 52 12,416,000
2012/11/15 50 53 50 53 10,935,500
2012/11/14 50 51 50 50 3,990,500
2012/11/13 51 52 50 50 4,214,000
2012/11/12 52 52 50 50 6,159,000
2012/11/09 51 52 50 51 20,175,500
2012/11/08 51 52 50 50 7,340,000
2012/11/07 53 54 51 51 13,830,500
2012/11/06 53 53 52 53 7,912,500
2012/11/05 52 53 52 52 7,114,000
2012/11/02 51 52 51 52 5,498,000
2012/11/01 51 52 50 50 8,471,500
2012/10/31 51 52 51 51 3,161,500
2012/10/30 51 53 51 52 8,685,000
2012/10/29 51 52 51 52 1,940,500
2012/10/26 53 53 51 51 6,420,500
2012/10/25 52 53 51 53 7,532,000
2012/10/24 51 53 50 52 9,094,000
2012/10/23 53 54 51 51 21,028,500
2012/10/22 52 53 51 53 7,907,000
2012/10/19 52 53 52 53 8,011,500
2012/10/18 51 52 50 52 15,292,000
2012/10/17 51 52 50 51 10,367,000
2012/10/16 50 51 50 51 10,643,000
2012/10/15 50 50 49 49 1,231,000
2012/10/12 49 50 48 50 6,838,000
2012/10/11 49 50 48 48 3,956,500
2012/10/10 49 50 49 49 5,316,500
2012/10/09 49 50 49 49 2,113,000
2012/10/05 50 50 49 50 7,481,500
2012/10/04 50 51 49 50 11,186,500
2012/10/03 50 51 50 50 1,894,000
2012/10/02 51 51 50 50 3,772,500
2012/10/01 49 51 49 51 7,660,500
2012/09/28 50 51 49 50 9,379,000
2012/09/27 50 51 50 50 2,476,000
2012/09/26 50 52 50 51 6,089,000
2012/09/25 51 51 50 51 2,934,000
2012/09/24 51 52 50 51 9,408,500
2012/09/21 50 51 50 51 4,911,000
2012/09/20 51 52 50 50 10,404,000
2012/09/19 50 51 49 50 8,572,500
2012/09/18 48 50 48 49 8,090,500
2012/09/14 49 50 48 49 17,544,000
2012/09/13 49 49 47 48 6,276,000
2012/09/12 47 49 46 48 11,395,500
2012/09/11 48 49 46 47 11,764,000
2012/09/10 49 50 48 49 5,530,500
2012/09/07 48 49 48 48 13,156,500
2012/09/06 48 48 45 47 23,451,500
2012/09/05 49 49 48 48 5,043,000
2012/09/04 49 50 48 49 11,075,500
2012/09/03 49 50 49 49 3,556,000
2012/08/31 49 50 49 49 1,994,500
2012/08/30 50 51 49 49 6,018,500
2012/08/29 50 51 50 50 2,152,000
2012/08/28 51 51 50 50 2,126,000
2012/08/27 51 52 50 50 5,864,500
2012/08/24 51 52 51 51 5,817,500
2012/08/23 52 53 51 52 7,058,500
2012/08/22 52 52 51 52 2,705,500
2012/08/21 52 53 52 53 1,755,000
2012/08/20 53 53 52 53 2,611,000
2012/08/17 52 53 51 52 8,787,500
2012/08/16 51 52 51 52 4,756,000
2012/08/15 51 52 50 52 7,382,000
2012/08/14 52 53 51 51 10,158,500
2012/08/13 51 53 51 52 6,449,500
2012/08/10 51 52 50 50 9,296,000
2012/08/09 51 53 50 52 13,693,000
2012/08/08 53 54 51 51 10,144,500
2012/08/07 52 53 52 53 1,670,000
2012/08/06 53 54 52 53 2,119,500
2012/08/03 53 54 52 52 3,785,000
2012/08/02 53 54 52 54 9,214,000
2012/08/01 53 54 52 52 5,752,500
2012/07/31 52 54 52 54 8,113,000
2012/07/30 53 53 52 53 6,736,000
2012/07/27 53 54 51 52 20,414,500
2012/07/26 51 53 51 53 13,120,500
2012/07/25 54 55 51 51 10,412,500
2012/07/24 54 55 53 55 6,190,500
2012/07/23 53 55 53 54 13,642,500
2012/07/20 55 55 53 53 12,440,000
2012/07/19 55 56 54 55 3,704,500
2012/07/18 54 56 54 54 6,838,000
2012/07/17 56 57 54 55 11,884,000
2012/07/13 53 57 53 56 13,535,000
2012/07/12 54 54 52 54 12,371,500
2012/07/11 55 55 53 53 8,886,000
2012/07/10 56 57 55 56 6,191,000
2012/07/09 55 56 55 56 2,405,000
2012/07/06 55 56 55 56 9,617,500
2012/07/05 57 57 54 54 14,699,000
2012/07/04 57 58 56 56 3,200,000
2012/07/03 57 58 56 57 14,400,500
2012/07/02 59 60 57 57 10,894,000
2012/06/29 57 59 56 58 20,147,500
2012/06/28 57 57 55 56 12,704,000
2012/06/27 54 56 53 56 20,711,500
2012/06/26 53 54 52 54 6,527,000
2012/06/25 53 54 52 53 11,978,000
2012/06/22 52 54 51 52 18,551,500
2012/06/21 53 54 52 53 15,767,500
2012/06/20 52 53 52 53 4,789,500
2012/06/19 52 53 51 52 6,506,500
2012/06/18 52 53 52 53 7,941,000
2012/06/15 51 52 51 52 7,821,000
2012/06/14 52 53 51 51 11,711,500
2012/06/13 52 54 52 53 24,327,500
2012/06/12 51 52 50 52 4,226,000
2012/06/11 52 52 50 51 4,387,500
2012/06/08 50 51 50 50 5,321,000
2012/06/07 52 53 50 51 12,490,500
2012/06/06 50 52 49 51 12,766,500
2012/06/05 48 50 48 50 3,882,000
2012/06/04 50 50 48 48 10,302,000
2012/06/01 51 52 50 50 9,061,000
2012/05/31 51 52 50 51 5,731,500
2012/05/30 53 53 51 51 6,399,500
2012/05/29 51 53 50 52 12,230,500
2012/05/28 51 51 50 50 3,047,000
2012/05/25 52 52 50 51 9,703,000
2012/05/24 50 52 50 52 4,549,000
2012/05/23 52 52 50 50 4,308,000
2012/05/22 52 52 50 52 6,587,500
2012/05/21 50 52 50 50 8,966,000
2012/05/18 49 50 48 50 9,643,500
2012/05/17 49 51 48 50 13,830,500
2012/05/16 51 51 49 49 11,439,000
2012/05/15 52 52 49 51 19,926,000
2012/05/14 53 54 52 52 7,741,500
2012/05/11 54 55 52 53 11,209,000
2012/05/10 53 55 52 53 21,731,000
2012/05/09 54 54 53 53 13,196,500
2012/05/08 54 56 53 55 18,110,500
2012/05/07 56 57 53 53 17,375,000
2012/05/02 57 58 56 58 7,867,500
2012/05/01 58 59 57 57 7,508,500
2012/04/27 60 61 58 58 14,487,500
2012/04/26 61 61 60 60 5,903,500
2012/04/25 60 61 60 61 6,217,000
2012/04/24 59 60 58 60 5,346,500
2012/04/23 60 60 59 59 5,532,000
2012/04/20 61 61 59 59 8,005,500
2012/04/19 61 62 60 61 11,393,000
2012/04/18 59 62 59 62 22,759,000
2012/04/17 59 60 58 58 8,155,000
2012/04/16 61 61 59 60 8,485,500
2012/04/13 62 63 61 61 6,801,500
2012/04/12 62 63 61 61 6,778,000
2012/04/11 61 62 61 61 9,561,500
2012/04/10 63 64 62 63 30,826,000
2012/04/09 66 66 63 63 24,635,500
2012/04/06 66 68 66 66 9,787,000
2012/04/05 66 67 65 67 15,111,500
2012/04/04 68 68 66 66 11,415,000
2012/04/03 68 69 67 67 5,693,000
2012/04/02 68 69 68 69 16,632,500
2012/03/30 68 69 66 67 19,189,000
2012/03/29 68 69 67 67 7,140,000
2012/03/28 67 69 67 69 16,754,500
2012/03/27 67 69 67 68 26,023,000
2012/03/26 67 68 66 66 6,691,500
2012/03/23 67 68 66 67 10,347,500
2012/03/22 67 69 67 68 9,953,500
2012/03/21 69 69 67 67 27,644,500
2012/03/19 70 70 69 69 7,489,500
2012/03/16 69 71 66 69 57,589,500
2012/03/15 71 72 67 68 66,824,500
2012/03/14 71 72 70 70 46,725,000
2012/03/13 68 69 66 68 42,301,500
2012/03/12 68 71 67 68 56,337,500
2012/03/09 64 67 64 67 69,392,000
2012/03/08 61 63 61 63 24,315,000
2012/03/07 60 61 59 61 15,331,000
2012/03/06 60 62 60 61 28,022,000
2012/03/05 61 62 60 60 11,714,000
2012/03/02 60 61 59 61 9,149,000
2012/03/01 60 61 59 60 10,600,000
2012/02/29 61 62 60 60 14,094,500
2012/02/28 61 61 59 61 20,294,000
2012/02/27 62 63 61 62 21,945,000
2012/02/24 62 63 61 62 10,362,500
2012/02/23 60 62 59 62 21,259,500
2012/02/22 59 61 59 61 21,114,500
2012/02/21 60 61 59 59 24,353,500
2012/02/20 61 62 60 60 19,011,000
2012/02/17 60 62 59 60 33,270,500
2012/02/16 59 60 58 58 31,059,500
2012/02/15 60 60 58 59 25,158,500
2012/02/14 60 61 58 60 32,008,500
2012/02/13 61 62 59 60 33,578,500
2012/02/10 60 66 59 62 146,430,500
2012/02/09 59 59 57 59 22,599,000
2012/02/08 59 59 58 59 15,953,000
2012/02/07 56 60 56 58 41,607,500
2012/02/06 57 57 56 56 6,015,000
2012/02/03 56 56 55 55 5,892,500
2012/02/02 55 56 55 55 9,677,000
2012/02/01 54 55 53 55 13,542,500
2012/01/31 55 56 54 55 11,358,000
2012/01/30 56 57 55 56 9,391,000
2012/01/27 56 57 55 55 11,492,000
2012/01/26 56 57 55 55 14,425,000
2012/01/25 55 56 54 55 10,373,000
2012/01/24 56 57 54 55 35,604,500
2012/01/23 54 58 54 57 41,511,000
2012/01/20 53 54 53 53 16,922,000
2012/01/19 54 55 52 53 12,320,000
2012/01/18 54 55 53 54 27,735,500
2012/01/17 52 54 52 54 11,385,000
2012/01/16 52 53 52 52 3,898,500
2012/01/13 54 54 53 53 5,267,000
2012/01/12 53 54 52 53 4,250,000
2012/01/11 52 54 52 54 12,140,500
2012/01/10 52 52 51 52 3,767,000
2012/01/06 52 52 51 51 3,375,000
2012/01/05 53 53 51 51 6,567,500
2012/01/04 51 53 51 53 7,335,500

このページの先頭へ