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
2013/12/30 795 805 791 800 3,193,000
2013/12/27 791 794 777 792 3,157,600
2013/12/26 760 790 759 787 3,712,900
2013/12/25 755 758 753 757 3,110,900
2013/12/24 761 765 756 757 3,025,000
2013/12/20 757 763 753 760 3,312,600
2013/12/19 749 759 748 756 3,466,000
2013/12/18 731 748 731 747 3,099,700
2013/12/17 739 742 733 735 2,091,000
2013/12/16 747 750 732 736 3,413,000
2013/12/13 754 755 742 747 2,828,100
2013/12/12 760 764 751 753 2,381,700
2013/12/11 741 769 741 763 5,764,400
2013/12/10 758 758 742 743 2,834,200
2013/12/09 763 764 749 751 2,273,500
2013/12/06 760 767 750 755 2,283,400
2013/12/05 769 777 760 763 4,480,000
2013/12/04 760 770 752 767 4,025,100
2013/12/03 759 772 756 768 3,786,000
2013/12/02 765 770 756 760 2,251,200
2013/11/29 770 771 761 765 4,120,000
2013/11/28 768 772 755 764 2,615,400
2013/11/27 752 772 749 761 4,430,400
2013/11/26 745 751 735 747 4,238,000
2013/11/25 770 772 757 760 2,405,800
2013/11/22 777 787 765 769 3,322,700
2013/11/21 770 774 759 770 4,016,000
2013/11/20 787 788 768 773 5,485,100
2013/11/19 764 793 763 786 10,447,700
2013/11/18 751 781 751 772 8,941,900
2013/11/15 720 745 714 742 9,071,000
2013/11/14 710 724 705 718 5,275,400
2013/11/13 710 715 692 701 3,736,400
2013/11/12 704 714 690 709 3,713,600
2013/11/11 725 725 700 704 2,249,300
2013/11/08 711 721 710 715 2,251,900
2013/11/07 736 736 723 724 2,241,800
2013/11/06 722 735 721 734 2,438,600
2013/11/05 718 731 718 728 2,686,700
2013/11/01 728 730 712 724 2,815,200
2013/10/31 736 741 721 724 3,783,500
2013/10/30 733 739 725 735 5,119,600
2013/10/29 731 734 725 726 2,276,100
2013/10/28 730 736 723 736 2,652,000
2013/10/25 735 735 723 725 3,129,300
2013/10/24 725 739 721 736 3,620,000
2013/10/23 722 740 717 731 7,854,600
2013/10/22 714 724 712 722 3,630,600
2013/10/21 713 722 710 714 2,991,100
2013/10/18 708 720 708 716 3,984,300
2013/10/17 708 714 703 711 5,125,400
2013/10/16 696 703 695 702 2,589,500
2013/10/15 707 708 695 698 2,418,000
2013/10/11 693 707 685 704 6,094,800
2013/10/10 673 680 665 675 3,537,500
2013/10/09 650 673 649 669 3,123,800
2013/10/08 636 664 633 660 3,755,100
2013/10/07 677 680 646 648 3,756,100
2013/10/04 695 695 664 683 7,977,100
2013/10/03 680 685 664 665 4,241,900
2013/10/02 695 704 681 684 4,781,500
2013/10/01 700 707 691 694 4,265,100
2013/09/30 688 711 685 703 4,403,400
2013/09/27 707 707 690 699 4,633,000
2013/09/26 665 709 656 707 10,545,200
2013/09/26 1 -> 0.20 分割
2013/09/25 141 142 137 138 26,058,500
2013/09/24 144 146 140 143 39,580,500
2013/09/20 148 149 146 147 44,456,000
2013/09/19 146 148 143 146 42,990,000
2013/09/18 143 147 142 143 59,600,000
2013/09/17 146 147 141 141 72,361,500
2013/09/13 138 145 137 145 74,441,500
2013/09/12 140 142 135 139 38,447,500
2013/09/11 142 143 136 139 40,639,000
2013/09/10 129 141 129 139 101,548,500
2013/09/09 130 130 125 126 46,726,500
2013/09/06 122 122 119 121 11,344,000
2013/09/05 124 124 121 123 8,937,000
2013/09/04 121 123 119 122 11,450,500
2013/09/03 121 122 119 121 12,784,000
2013/09/02 115 119 115 119 9,082,500
2013/08/30 118 119 115 115 6,897,000
2013/08/29 116 117 115 117 9,679,000
2013/08/28 119 120 114 115 32,542,000
2013/08/27 122 123 121 122 5,117,000
2013/08/26 121 124 120 124 13,450,500
2013/08/23 122 125 120 121 25,684,500
2013/08/22 120 123 119 120 18,252,500
2013/08/21 124 125 119 121 19,227,500
2013/08/20 127 129 125 126 15,915,000
2013/08/19 126 129 126 129 10,002,500
2013/08/16 125 127 124 127 13,788,500
2013/08/15 126 128 126 126 7,627,000
2013/08/14 129 130 125 128 13,114,000
2013/08/13 127 129 126 129 17,278,500
2013/08/12 129 130 125 125 14,191,000
2013/08/09 128 131 127 131 19,669,500
2013/08/08 128 130 126 127 11,482,500
2013/08/07 132 133 129 129 14,130,500
2013/08/06 133 134 130 134 16,792,000
2013/08/05 130 135 129 132 17,924,000
2013/08/02 126 133 125 131 30,913,500
2013/08/01 121 125 120 124 12,138,000
2013/07/31 123 125 122 122 17,663,500
2013/07/30 120 124 119 123 30,971,500
2013/07/29 123 124 118 120 27,986,500
2013/07/26 131 131 126 128 26,310,000
2013/07/25 133 134 132 132 7,135,500
2013/07/24 135 135 133 133 12,010,000
2013/07/23 135 137 135 135 14,487,500
2013/07/22 135 138 134 137 44,639,500
2013/07/19 137 137 133 134 22,732,000
2013/07/18 135 137 134 136 23,912,000
2013/07/17 134 136 133 135 22,585,000
2013/07/16 135 138 134 136 28,171,500
2013/07/12 137 137 132 133 23,763,000
2013/07/11 132 137 131 136 37,091,000
2013/07/10 135 137 132 133 23,218,500
2013/07/09 135 137 132 135 41,778,500
2013/07/08 140 141 134 134 35,545,000
2013/07/05 136 139 134 138 34,842,500
2013/07/04 130 136 129 135 35,011,000
2013/07/03 132 132 128 131 32,829,000
2013/07/02 128 130 125 130 51,871,500
2013/07/01 123 126 122 125 32,969,000
2013/06/28 120 123 118 121 57,809,000
2013/06/27 113 117 104 116 76,086,500
2013/06/26 122 123 111 112 53,954,500
2013/06/25 121 124 119 120 24,710,500
2013/06/24 124 126 123 124 27,875,000
2013/06/21 122 125 118 122 61,441,000
2013/06/20 122 128 121 127 115,060,500
2013/06/19 122 123 119 120 17,573,000
2013/06/18 121 123 119 121 29,662,000
2013/06/17 116 121 115 120 42,116,500
2013/06/14 118 120 114 115 55,367,500
2013/06/13 118 120 114 114 39,910,000
2013/06/12 118 123 116 120 45,982,500
2013/06/11 123 127 121 123 51,948,500
2013/06/10 123 125 120 123 43,944,500
2013/06/07 112 118 111 114 57,818,500
2013/06/06 122 127 116 117 66,711,500
2013/06/05 134 140 124 127 113,817,500
2013/06/04 123 131 117 129 80,122,500
2013/06/03 133 135 125 127 60,764,500
2013/05/31 137 144 135 135 95,818,500
2013/05/30 138 139 133 134 41,243,000
2013/05/29 140 143 136 139 54,994,000
2013/05/28 137 140 134 138 43,015,500
2013/05/27 134 143 132 137 63,315,000
2013/05/24 141 146 133 140 87,439,500
2013/05/23 146 155 135 136 134,661,500
2013/05/22 140 165 140 146 345,576,500
2013/05/21 141 142 138 139 24,551,500
2013/05/20 145 146 141 141 28,999,500
2013/05/17 134 144 132 143 54,668,500
2013/05/16 136 141 130 135 48,448,000
2013/05/15 147 148 137 137 64,445,500
2013/05/14 141 149 141 144 114,015,500
2013/05/13 137 141 135 140 57,335,000
2013/05/10 145 146 136 139 132,486,500
2013/05/09 148 149 146 147 50,352,000
2013/05/08 151 151 146 149 60,045,500
2013/05/07 152 153 149 150 49,377,500
2013/05/02 146 148 143 146 59,829,000
2013/05/01 145 152 143 147 126,842,000
2013/04/30 147 148 140 142 70,496,500
2013/04/26 145 157 142 147 229,065,000
2013/04/25 153 154 143 146 136,936,500
2013/04/24 160 165 152 156 141,509,500
2013/04/23 165 167 153 155 299,692,500
2013/04/22 137 162 136 159 469,690,000
2013/04/19 121 133 120 133 302,830,000
2013/04/18 119 123 116 117 159,358,500
2013/04/17 110 120 109 120 105,800,000
2013/04/16 104 111 103 109 59,881,500
2013/04/15 111 114 107 108 64,171,500
2013/04/12 111 115 110 112 39,912,500
2013/04/11 115 117 110 111 58,247,000
2013/04/10 114 116 111 114 94,668,500
2013/04/09 117 119 110 113 204,369,500
2013/04/08 98 114 96 110 238,154,500
2013/04/05 94 98 92 94 103,192,500
2013/04/04 88 91 86 91 37,873,000
2013/04/03 85 90 84 90 35,678,500
2013/04/02 82 85 80 84 27,145,500
2013/04/01 86 87 84 84 14,950,500
2013/03/29 87 87 85 86 13,329,000
2013/03/28 88 89 86 87 20,054,500
2013/03/27 87 89 86 88 32,374,500
2013/03/26 86 88 86 87 13,546,000
2013/03/25 86 88 86 88 17,946,500
2013/03/22 88 88 86 86 24,368,000
2013/03/21 88 89 86 88 27,518,000
2013/03/19 88 89 87 87 12,035,500
2013/03/18 88 89 86 87 27,621,000
2013/03/15 91 92 88 89 29,924,500
2013/03/14 88 92 88 92 43,360,000
2013/03/13 87 89 86 88 18,216,000
2013/03/12 88 89 87 87 26,298,500
2013/03/11 90 91 85 88 40,918,000
2013/03/08 88 90 88 90 18,563,000
2013/03/07 90 91 87 88 24,035,500
2013/03/06 89 91 88 90 36,452,000
2013/03/05 92 92 88 89 38,314,000
2013/03/04 89 93 89 90 65,637,500
2013/03/01 82 89 81 88 71,404,500
2013/02/28 81 83 79 82 33,527,000
2013/02/27 82 84 80 80 71,233,000
2013/02/26 79 80 78 80 21,780,500
2013/02/25 80 81 79 81 30,041,000
2013/02/22 78 79 77 79 17,839,500
2013/02/21 80 81 78 79 24,411,000
2013/02/20 81 81 79 80 19,327,500
2013/02/19 79 81 78 79 30,977,000
2013/02/18 78 81 77 79 50,508,000
2013/02/15 79 79 73 76 86,533,000
2013/02/14 83 85 82 82 24,627,500
2013/02/13 87 88 84 84 38,610,500
2013/02/12 89 89 86 86 38,758,500
2013/02/08 91 92 86 87 46,774,000
2013/02/07 85 90 85 89 65,713,500
2013/02/06 86 88 84 85 48,130,500
2013/02/05 85 87 83 83 39,346,500
2013/02/04 88 88 86 86 19,554,000
2013/02/01 88 88 86 86 24,891,000
2013/01/31 89 89 85 88 30,762,000
2013/01/30 84 89 84 89 55,762,500
2013/01/29 83 86 82 84 35,124,000
2013/01/28 86 87 83 83 36,844,000
2013/01/25 89 90 85 86 38,252,000
2013/01/24 84 87 82 87 54,121,000
2013/01/23 91 92 86 86 56,698,000
2013/01/22 93 94 91 93 31,609,500
2013/01/21 93 93 90 93 26,083,000
2013/01/18 95 96 92 92 54,754,000
2013/01/17 96 97 86 90 97,469,500
2013/01/16 98 100 94 95 130,443,000
2013/01/15 91 100 90 100 225,033,500
2013/01/11 89 90 86 87 63,131,000
2013/01/10 87 90 85 85 132,908,500
2013/01/09 78 86 78 86 75,544,500
2013/01/08 80 83 77 79 79,731,000
2013/01/07 82 86 78 81 161,882,000
2013/01/04 72 78 71 77 77,616,500

このページの先頭へ