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
2016/12/30 1,178 1,194 1,174 1,189 1,238,300
2016/12/29 1,212 1,212 1,180 1,189 2,304,400
2016/12/28 1,201 1,219 1,198 1,212 1,572,800
2016/12/27 1,196 1,200 1,182 1,198 1,784,600
2016/12/26 1,195 1,206 1,185 1,202 1,295,400
2016/12/22 1,183 1,202 1,176 1,199 2,406,100
2016/12/21 1,192 1,196 1,172 1,179 1,972,200
2016/12/20 1,188 1,198 1,182 1,198 1,940,800
2016/12/19 1,200 1,200 1,185 1,193 1,329,600
2016/12/16 1,182 1,207 1,173 1,204 2,563,100
2016/12/15 1,203 1,208 1,173 1,179 4,604,600
2016/12/14 1,239 1,239 1,218 1,221 1,572,100
2016/12/13 1,239 1,241 1,224 1,236 2,251,600
2016/12/12 1,243 1,243 1,220 1,237 2,075,600
2016/12/09 1,234 1,234 1,212 1,230 2,798,900
2016/12/08 1,254 1,270 1,220 1,236 3,206,400
2016/12/07 1,200 1,229 1,199 1,228 3,308,800
2016/12/06 1,190 1,199 1,182 1,188 1,917,900
2016/12/05 1,193 1,197 1,163 1,173 2,367,700
2016/12/02 1,182 1,199 1,182 1,196 2,348,000
2016/12/01 1,199 1,212 1,184 1,189 2,958,600
2016/11/30 1,175 1,193 1,169 1,184 2,810,000
2016/11/29 1,170 1,175 1,160 1,170 2,962,300
2016/11/28 1,161 1,183 1,150 1,175 3,746,600
2016/11/25 1,155 1,162 1,141 1,157 3,287,700
2016/11/24 1,150 1,153 1,137 1,146 3,104,300
2016/11/22 1,125 1,137 1,119 1,131 2,880,200
2016/11/21 1,093 1,119 1,088 1,117 2,943,800
2016/11/18 1,105 1,114 1,094 1,094 2,586,000
2016/11/17 1,080 1,107 1,079 1,087 3,338,100
2016/11/16 1,060 1,069 1,052 1,061 2,621,200
2016/11/15 1,071 1,076 1,038 1,050 4,035,200
2016/11/14 1,065 1,077 1,061 1,070 2,553,200
2016/11/11 1,045 1,089 1,040 1,051 5,713,100
2016/11/10 1,001 1,024 990 1,023 3,014,300
2016/11/09 1,020 1,028 934 950 4,635,200
2016/11/08 1,012 1,025 1,011 1,020 1,204,400
2016/11/07 1,014 1,023 1,011 1,020 1,745,300
2016/11/04 998 1,007 986 999 2,341,200
2016/11/02 1,018 1,026 1,006 1,010 2,662,900
2016/11/01 1,021 1,036 1,017 1,034 1,242,000
2016/10/31 1,025 1,029 1,017 1,023 1,369,600
2016/10/28 1,040 1,041 1,021 1,028 2,216,500
2016/10/27 1,025 1,040 1,022 1,027 1,847,300
2016/10/26 1,017 1,030 1,009 1,021 1,757,100
2016/10/25 1,008 1,023 993 1,017 3,207,000
2016/10/24 1,016 1,017 995 1,009 1,850,300
2016/10/21 1,003 1,026 1,001 1,019 2,729,000
2016/10/20 979 1,019 976 1,015 4,432,300
2016/10/19 941 982 939 980 4,175,200
2016/10/18 940 952 932 940 3,018,600
2016/10/17 944 945 933 935 2,465,600
2016/10/14 946 953 939 948 1,887,700
2016/10/13 946 954 938 945 1,758,300
2016/10/12 949 949 935 942 1,833,800
2016/10/11 947 956 943 950 1,422,700
2016/10/07 950 951 937 938 2,321,500
2016/10/06 955 962 949 950 1,965,100
2016/10/05 956 956 942 945 1,683,000
2016/10/04 952 958 944 947 2,033,900
2016/10/03 968 972 952 956 1,732,500
2016/09/30 974 974 953 965 2,508,400
2016/09/29 976 988 970 987 2,742,100
2016/09/28 958 970 950 967 2,336,600
2016/09/27 930 958 923 958 2,159,100
2016/09/26 948 952 941 944 1,722,800
2016/09/23 946 958 934 956 1,949,000
2016/09/21 937 959 918 957 4,345,500
2016/09/20 953 957 934 937 3,169,700
2016/09/16 967 970 953 963 1,716,700
2016/09/15 965 970 958 962 1,499,600
2016/09/14 971 985 968 973 1,455,400
2016/09/13 986 988 975 977 1,424,700
2016/09/12 981 985 973 983 2,458,300
2016/09/09 1,005 1,014 996 996 1,620,300
2016/09/08 1,011 1,011 996 1,004 1,422,100
2016/09/07 988 1,017 988 1,007 2,335,000
2016/09/06 978 1,001 976 998 2,024,400
2016/09/05 995 999 981 985 1,907,400
2016/09/02 970 989 967 980 2,049,300
2016/09/01 979 981 964 979 2,504,200
2016/08/31 970 983 957 979 3,412,300
2016/08/30 983 983 966 969 1,888,300
2016/08/29 988 993 981 987 2,258,400
2016/08/26 980 982 971 973 1,385,000
2016/08/25 988 995 978 983 1,354,300
2016/08/24 994 1,003 990 996 1,769,300
2016/08/23 965 997 964 984 2,456,700
2016/08/22 961 972 953 971 1,670,100
2016/08/19 968 971 948 959 2,072,100
2016/08/18 970 973 957 964 3,434,800
2016/08/17 1,019 1,021 979 983 5,188,900
2016/08/16 1,037 1,041 1,019 1,019 2,280,000
2016/08/15 1,042 1,045 1,032 1,039 1,763,900
2016/08/12 1,125 1,125 1,028 1,043 6,609,500
2016/08/10 1,096 1,107 1,080 1,100 3,071,700
2016/08/09 1,090 1,093 1,061 1,079 1,845,100
2016/08/08 1,041 1,098 1,039 1,094 2,904,200
2016/08/05 1,029 1,037 1,011 1,021 1,782,200
2016/08/04 1,023 1,038 1,009 1,034 1,675,600
2016/08/03 1,029 1,049 1,017 1,019 2,607,300
2016/08/02 1,062 1,072 1,057 1,057 1,505,300
2016/08/01 1,080 1,084 1,057 1,079 1,856,100
2016/07/29 1,091 1,122 1,073 1,099 3,615,400
2016/07/28 1,100 1,108 1,081 1,093 1,400,200
2016/07/27 1,075 1,113 1,075 1,111 3,530,300
2016/07/26 1,080 1,080 1,051 1,064 2,120,900
2016/07/25 1,082 1,099 1,082 1,086 1,697,900
2016/07/22 1,096 1,100 1,081 1,085 2,140,500
2016/07/21 1,107 1,155 1,107 1,121 4,015,500
2016/07/20 1,066 1,082 1,061 1,078 1,842,600
2016/07/19 1,080 1,080 1,060 1,066 1,776,000
2016/07/15 1,064 1,083 1,057 1,068 2,009,500
2016/07/14 1,041 1,064 1,038 1,060 1,791,800
2016/07/13 1,086 1,088 1,057 1,061 3,840,400
2016/07/12 1,025 1,054 1,022 1,048 5,181,600
2016/07/11 965 989 959 983 3,573,800
2016/07/08 963 971 927 928 3,370,500
2016/07/07 987 998 958 963 3,086,700
2016/07/06 973 980 953 972 2,383,300
2016/07/05 1,005 1,008 988 999 1,958,100
2016/07/04 999 1,012 991 1,008 2,183,900
2016/07/01 1,030 1,033 1,006 1,012 1,629,300
2016/06/30 1,006 1,037 1,006 1,021 3,432,300
2016/06/29 992 998 977 991 2,159,400
2016/06/28 951 975 931 970 3,952,300
2016/06/27 970 995 969 988 3,460,900
2016/06/24 1,072 1,073 955 979 3,797,400
2016/06/23 1,050 1,059 1,041 1,052 2,068,000
2016/06/22 1,090 1,092 1,061 1,063 1,716,800
2016/06/21 1,062 1,097 1,057 1,093 1,694,500
2016/06/20 1,070 1,091 1,067 1,079 1,778,500
2016/06/17 1,077 1,084 1,038 1,044 2,809,300
2016/06/16 1,097 1,114 1,059 1,064 2,227,600
2016/06/15 1,102 1,112 1,090 1,097 1,749,900
2016/06/14 1,106 1,125 1,086 1,109 2,235,900
2016/06/13 1,154 1,157 1,119 1,119 2,366,500
2016/06/10 1,165 1,170 1,153 1,167 2,203,100
2016/06/09 1,185 1,187 1,159 1,165 1,902,700
2016/06/08 1,160 1,190 1,156 1,189 2,375,300
2016/06/07 1,155 1,164 1,138 1,153 1,843,900
2016/06/06 1,132 1,157 1,125 1,153 1,679,200
2016/06/03 1,164 1,172 1,156 1,164 1,878,400
2016/06/02 1,186 1,192 1,158 1,164 2,428,600
2016/06/01 1,201 1,214 1,191 1,201 2,990,300
2016/05/31 1,223 1,229 1,211 1,220 3,054,000
2016/05/30 1,241 1,248 1,216 1,232 2,527,600
2016/05/27 1,251 1,266 1,232 1,235 3,596,900
2016/05/26 1,211 1,245 1,202 1,236 5,251,700
2016/05/25 1,180 1,184 1,171 1,175 1,654,800
2016/05/24 1,174 1,179 1,163 1,166 2,137,300
2016/05/23 1,186 1,187 1,162 1,182 1,978,000
2016/05/20 1,151 1,191 1,148 1,188 4,151,200
2016/05/19 1,145 1,169 1,126 1,138 3,871,100
2016/05/18 1,090 1,158 1,085 1,137 6,398,100
2016/05/17 1,057 1,083 1,050 1,083 3,435,500
2016/05/16 1,075 1,088 1,043 1,049 4,088,600
2016/05/13 1,038 1,107 1,007 1,061 5,211,900
2016/05/12 1,022 1,032 1,009 1,030 1,321,700
2016/05/11 1,028 1,034 1,009 1,024 1,791,500
2016/05/10 992 1,018 986 1,015 1,893,700
2016/05/09 970 990 967 985 2,174,400
2016/05/06 980 991 962 967 1,970,700
2016/05/02 971 989 971 978 2,059,200
2016/04/28 1,083 1,086 1,017 1,020 2,682,800
2016/04/27 1,069 1,078 1,063 1,074 1,359,200
2016/04/26 1,090 1,099 1,057 1,063 2,100,300
2016/04/25 1,125 1,130 1,090 1,093 1,769,700
2016/04/22 1,071 1,114 1,068 1,111 2,666,300
2016/04/21 1,060 1,089 1,054 1,081 2,805,200
2016/04/20 1,056 1,066 1,034 1,040 1,781,700
2016/04/19 1,053 1,058 1,037 1,051 1,694,100
2016/04/18 1,011 1,040 1,011 1,029 1,748,100
2016/04/15 1,059 1,071 1,051 1,056 1,947,700
2016/04/14 1,068 1,076 1,060 1,070 2,208,000
2016/04/13 1,026 1,049 1,022 1,045 2,671,900
2016/04/12 994 1,012 991 1,010 2,015,100
2016/04/11 1,000 1,001 971 992 1,739,500
2016/04/08 974 1,013 964 997 2,533,100
2016/04/07 971 993 961 989 2,472,300
2016/04/06 958 972 943 971 2,718,000
2016/04/05 990 998 964 972 2,936,100
2016/04/04 997 1,018 987 998 2,109,800
2016/04/01 1,045 1,045 1,001 1,006 3,193,200
2016/03/31 1,084 1,088 1,045 1,048 2,277,400
2016/03/30 1,096 1,100 1,072 1,075 2,047,500
2016/03/29 1,080 1,109 1,073 1,097 3,096,000
2016/03/28 1,058 1,084 1,055 1,082 3,483,100
2016/03/25 1,081 1,082 1,026 1,035 3,847,100
2016/03/24 1,088 1,094 1,077 1,082 1,858,300
2016/03/23 1,097 1,099 1,081 1,087 1,937,300
2016/03/22 1,104 1,116 1,075 1,094 2,352,300
2016/03/18 1,088 1,098 1,066 1,084 3,106,500
2016/03/17 1,095 1,119 1,073 1,088 3,231,900
2016/03/16 1,071 1,093 1,070 1,083 2,179,100
2016/03/15 1,102 1,122 1,065 1,085 4,246,500
2016/03/14 1,070 1,116 1,069 1,097 3,828,300
2016/03/11 1,011 1,053 1,008 1,048 4,142,900
2016/03/10 1,016 1,033 995 1,023 2,720,100
2016/03/09 1,002 1,016 991 1,008 2,265,200
2016/03/08 1,028 1,045 1,003 1,018 3,009,700
2016/03/07 1,056 1,059 1,037 1,038 2,191,600
2016/03/04 1,050 1,068 1,048 1,057 2,473,000
2016/03/03 1,035 1,049 1,025 1,045 3,331,700
2016/03/02 1,040 1,050 1,031 1,045 4,648,900
2016/03/01 970 1,016 968 1,013 4,022,100
2016/02/29 989 1,019 975 977 3,893,500
2016/02/26 975 989 966 966 4,270,200
2016/02/25 920 972 920 964 5,464,600
2016/02/24 913 927 891 919 4,427,900
2016/02/23 960 963 917 925 4,746,100
2016/02/22 947 969 941 946 4,380,900
2016/02/19 987 990 969 977 3,158,500
2016/02/18 1,020 1,022 1,001 1,005 3,650,000
2016/02/17 1,030 1,046 976 990 5,237,200
2016/02/16 1,015 1,072 1,003 1,038 4,745,800
2016/02/15 1,006 1,045 990 1,040 3,593,200
2016/02/12 960 1,001 940 946 8,810,200
2016/02/10 1,102 1,111 1,041 1,062 3,222,800
2016/02/09 1,113 1,124 1,092 1,102 2,703,200
2016/02/08 1,129 1,188 1,117 1,177 2,468,500
2016/02/05 1,178 1,179 1,129 1,145 3,189,700
2016/02/04 1,215 1,225 1,191 1,197 2,613,700
2016/02/03 1,235 1,244 1,216 1,237 2,475,200
2016/02/02 1,303 1,325 1,266 1,277 3,487,400
2016/02/01 1,290 1,339 1,288 1,333 5,950,800
2016/01/29 1,148 1,249 1,141 1,245 5,256,400
2016/01/28 1,141 1,158 1,129 1,147 1,508,200
2016/01/27 1,150 1,172 1,140 1,157 2,153,200
2016/01/26 1,121 1,141 1,113 1,124 2,498,700
2016/01/25 1,151 1,160 1,110 1,134 3,515,800
2016/01/22 1,115 1,133 1,085 1,131 3,410,200
2016/01/21 1,101 1,123 1,063 1,063 7,367,700
2016/01/20 1,155 1,155 1,069 1,073 4,950,400
2016/01/19 1,157 1,175 1,152 1,163 1,980,300
2016/01/18 1,158 1,176 1,145 1,171 2,390,100
2016/01/15 1,249 1,258 1,187 1,194 2,901,100
2016/01/14 1,228 1,229 1,195 1,222 2,824,600
2016/01/13 1,247 1,273 1,236 1,269 3,548,900
2016/01/12 1,230 1,241 1,200 1,207 2,853,600
2016/01/08 1,220 1,262 1,220 1,236 2,849,700
2016/01/07 1,252 1,274 1,237 1,241 2,450,200
2016/01/06 1,298 1,303 1,256 1,265 2,524,500
2016/01/05 1,276 1,298 1,270 1,289 2,242,300
2016/01/04 1,326 1,334 1,282 1,289 3,713,200

このページの先頭へ