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
2020/12/30 1,199 1,199 1,181 1,183 1,102,200
2020/12/29 1,189 1,199 1,184 1,199 954,100
2020/12/28 1,190 1,195 1,179 1,183 804,500
2020/12/25 1,188 1,196 1,184 1,196 799,100
2020/12/24 1,181 1,185 1,172 1,175 770,300
2020/12/23 1,178 1,181 1,167 1,168 718,300
2020/12/22 1,175 1,182 1,168 1,173 899,300
2020/12/21 1,186 1,189 1,173 1,183 776,500
2020/12/18 1,183 1,188 1,178 1,186 1,184,900
2020/12/17 1,183 1,185 1,169 1,183 1,401,300
2020/12/16 1,181 1,198 1,181 1,184 1,095,100
2020/12/15 1,180 1,186 1,168 1,172 1,458,600
2020/12/14 1,199 1,199 1,179 1,181 1,761,500
2020/12/11 1,184 1,192 1,171 1,186 1,285,900
2020/12/10 1,198 1,201 1,183 1,184 1,541,300
2020/12/09 1,159 1,194 1,158 1,188 1,901,400
2020/12/08 1,175 1,184 1,162 1,164 1,791,100
2020/12/07 1,190 1,195 1,175 1,178 1,345,900
2020/12/04 1,195 1,197 1,184 1,189 1,308,200
2020/12/03 1,191 1,202 1,179 1,179 1,900,200
2020/12/02 1,191 1,206 1,185 1,191 2,298,800
2020/12/01 1,142 1,173 1,138 1,172 1,864,100
2020/11/30 1,174 1,174 1,129 1,129 2,036,000
2020/11/27 1,159 1,175 1,159 1,174 1,219,500
2020/11/26 1,155 1,172 1,146 1,167 1,610,100
2020/11/25 1,196 1,200 1,171 1,175 1,780,600
2020/11/24 1,193 1,215 1,174 1,179 1,889,100
2020/11/20 1,166 1,171 1,157 1,171 1,505,600
2020/11/19 1,192 1,197 1,178 1,189 1,621,800
2020/11/18 1,221 1,221 1,191 1,203 1,700,500
2020/11/17 1,211 1,232 1,211 1,229 1,817,300
2020/11/16 1,231 1,245 1,221 1,228 2,407,500
2020/11/13 1,304 1,306 1,223 1,230 2,906,400
2020/11/12 1,318 1,327 1,302 1,322 1,618,400
2020/11/11 1,328 1,336 1,316 1,325 1,576,500
2020/11/10 1,304 1,321 1,289 1,308 1,747,800
2020/11/09 1,301 1,304 1,282 1,292 1,169,400
2020/11/06 1,271 1,282 1,258 1,278 1,021,000
2020/11/05 1,264 1,276 1,251 1,271 1,777,500
2020/11/04 1,258 1,274 1,245 1,260 1,377,100
2020/11/02 1,252 1,271 1,251 1,259 880,800
2020/10/30 1,279 1,280 1,239 1,247 975,500
2020/10/29 1,276 1,288 1,271 1,281 742,700
2020/10/28 1,292 1,294 1,275 1,282 819,300
2020/10/27 1,312 1,313 1,298 1,307 582,900
2020/10/26 1,324 1,328 1,311 1,315 582,100
2020/10/23 1,311 1,314 1,292 1,305 655,000
2020/10/22 1,308 1,315 1,304 1,305 934,400
2020/10/21 1,298 1,323 1,288 1,320 833,400
2020/10/20 1,310 1,317 1,293 1,297 867,700
2020/10/19 1,305 1,322 1,304 1,318 915,100
2020/10/16 1,324 1,328 1,313 1,318 817,900
2020/10/15 1,330 1,342 1,323 1,333 760,900
2020/10/14 1,336 1,348 1,332 1,338 748,000
2020/10/13 1,344 1,354 1,337 1,341 979,600
2020/10/12 1,369 1,369 1,342 1,350 894,200
2020/10/09 1,388 1,389 1,364 1,367 1,440,700
2020/10/08 1,386 1,402 1,378 1,389 1,459,600
2020/10/07 1,392 1,407 1,384 1,397 1,159,200
2020/10/06 1,416 1,420 1,402 1,405 989,000
2020/10/05 1,402 1,426 1,402 1,419 1,410,800
2020/10/02 1,390 1,405 1,372 1,378 1,499,800
2020/09/30 1,406 1,412 1,380 1,380 1,377,500
2020/09/29 1,422 1,431 1,406 1,420 886,900
2020/09/28 1,443 1,462 1,435 1,462 1,120,400
2020/09/25 1,444 1,447 1,428 1,438 962,200
2020/09/24 1,416 1,444 1,411 1,436 1,501,900
2020/09/23 1,465 1,477 1,458 1,464 1,811,100
2020/09/18 1,485 1,496 1,474 1,486 1,377,400
2020/09/17 1,485 1,491 1,480 1,483 717,100
2020/09/16 1,481 1,498 1,478 1,489 941,600
2020/09/15 1,502 1,507 1,492 1,503 944,800
2020/09/14 1,495 1,510 1,489 1,507 1,326,800
2020/09/11 1,472 1,481 1,458 1,479 1,104,800
2020/09/10 1,458 1,472 1,445 1,472 979,700
2020/09/09 1,426 1,446 1,418 1,440 1,263,200
2020/09/08 1,450 1,455 1,435 1,455 450,300
2020/09/07 1,454 1,455 1,438 1,443 536,500
2020/09/04 1,442 1,463 1,439 1,460 468,000
2020/09/03 1,470 1,478 1,461 1,463 443,400
2020/09/02 1,449 1,457 1,442 1,452 478,300
2020/09/01 1,439 1,452 1,429 1,449 617,300
2020/08/31 1,457 1,472 1,447 1,447 770,600
2020/08/28 1,453 1,475 1,423 1,445 945,400
2020/08/27 1,449 1,452 1,435 1,439 672,400
2020/08/26 1,464 1,465 1,452 1,458 435,300
2020/08/25 1,463 1,481 1,455 1,466 993,200
2020/08/24 1,440 1,446 1,435 1,438 837,800
2020/08/21 1,430 1,453 1,427 1,441 1,079,600
2020/08/20 1,377 1,423 1,373 1,419 1,395,500
2020/08/19 1,372 1,394 1,369 1,390 456,300
2020/08/18 1,372 1,383 1,364 1,381 475,000
2020/08/17 1,380 1,393 1,372 1,372 592,000
2020/08/14 1,391 1,395 1,377 1,384 769,900
2020/08/13 1,386 1,398 1,371 1,391 1,054,500
2020/08/12 1,342 1,376 1,342 1,365 1,289,500
2020/08/11 1,300 1,336 1,298 1,331 1,232,600
2020/08/07 1,283 1,291 1,266 1,275 1,291,600
2020/08/06 1,285 1,307 1,282 1,287 658,300
2020/08/05 1,300 1,302 1,288 1,288 765,300
2020/08/04 1,294 1,305 1,288 1,300 1,012,100
2020/08/03 1,267 1,275 1,259 1,269 859,100
2020/07/31 1,287 1,290 1,241 1,243 1,193,000
2020/07/30 1,309 1,319 1,291 1,291 804,400
2020/07/29 1,292 1,314 1,292 1,296 1,104,800
2020/07/28 1,295 1,313 1,287 1,305 885,100
2020/07/27 1,294 1,311 1,288 1,307 1,170,500
2020/07/22 1,323 1,342 1,321 1,324 875,400
2020/07/21 1,345 1,349 1,324 1,332 981,900
2020/07/20 1,348 1,359 1,339 1,343 901,300
2020/07/17 1,351 1,356 1,334 1,335 904,800
2020/07/16 1,355 1,370 1,346 1,348 1,571,500
2020/07/15 1,365 1,377 1,357 1,370 858,600
2020/07/14 1,346 1,370 1,344 1,358 881,200
2020/07/13 1,343 1,365 1,340 1,353 1,805,200
2020/07/10 1,325 1,339 1,304 1,304 1,679,200
2020/07/09 1,325 1,334 1,319 1,325 1,598,100
2020/07/08 1,343 1,355 1,336 1,336 725,300
2020/07/07 1,353 1,362 1,340 1,349 967,800
2020/07/06 1,341 1,358 1,338 1,356 743,600
2020/07/03 1,361 1,364 1,331 1,340 649,300
2020/07/02 1,335 1,350 1,330 1,345 1,002,500
2020/07/01 1,337 1,358 1,330 1,332 1,621,500
2020/06/30 1,359 1,377 1,340 1,358 1,215,100
2020/06/29 1,358 1,365 1,343 1,347 968,900
2020/06/26 1,365 1,396 1,361 1,388 1,040,200
2020/06/25 1,365 1,378 1,353 1,359 1,121,100
2020/06/24 1,393 1,393 1,377 1,384 732,200
2020/06/23 1,392 1,397 1,370 1,389 1,004,600
2020/06/22 1,380 1,396 1,371 1,382 839,800
2020/06/19 1,388 1,388 1,372 1,380 1,354,100
2020/06/18 1,355 1,393 1,348 1,388 1,816,100
2020/06/17 1,350 1,356 1,339 1,349 922,300
2020/06/16 1,329 1,360 1,328 1,351 1,289,800
2020/06/15 1,333 1,337 1,294 1,294 1,533,200
2020/06/12 1,329 1,367 1,322 1,363 2,081,500
2020/06/11 1,362 1,370 1,351 1,355 1,622,900
2020/06/10 1,362 1,379 1,357 1,364 1,444,200
2020/06/09 1,376 1,387 1,366 1,382 1,839,200
2020/06/08 1,356 1,381 1,354 1,381 1,630,000
2020/06/05 1,336 1,348 1,323 1,345 1,928,300
2020/06/04 1,390 1,391 1,340 1,353 1,305,100
2020/06/03 1,369 1,382 1,358 1,369 1,541,400
2020/06/02 1,343 1,365 1,340 1,355 1,866,500
2020/06/01 1,305 1,331 1,303 1,322 1,163,100
2020/05/29 1,280 1,320 1,271 1,313 1,190,300
2020/05/28 1,296 1,327 1,292 1,308 1,668,400
2020/05/27 1,305 1,316 1,298 1,309 1,323,900
2020/05/26 1,302 1,316 1,297 1,306 1,627,000
2020/05/25 1,250 1,279 1,242 1,278 1,021,400
2020/05/22 1,259 1,261 1,239 1,243 1,085,000
2020/05/21 1,260 1,268 1,249 1,255 1,487,600
2020/05/20 1,216 1,258 1,212 1,252 1,356,700
2020/05/19 1,220 1,237 1,214 1,214 1,627,300
2020/05/18 1,164 1,193 1,161 1,187 1,475,400
2020/05/15 1,197 1,219 1,147 1,150 1,553,700
2020/05/14 1,207 1,213 1,145 1,157 2,378,400
2020/05/13 1,176 1,200 1,172 1,194 588,900
2020/05/12 1,222 1,224 1,190 1,195 972,600
2020/05/11 1,197 1,211 1,189 1,208 600,000
2020/05/08 1,154 1,179 1,146 1,179 906,500
2020/05/07 1,139 1,155 1,138 1,142 816,500
2020/05/01 1,170 1,175 1,140 1,150 1,063,700
2020/04/30 1,199 1,204 1,179 1,182 1,319,500
2020/04/28 1,160 1,166 1,151 1,161 908,000
2020/04/27 1,139 1,147 1,124 1,145 1,285,600
2020/04/24 1,138 1,146 1,127 1,135 2,375,200
2020/04/23 1,133 1,148 1,125 1,147 1,258,500
2020/04/22 1,114 1,130 1,108 1,123 1,132,500
2020/04/21 1,107 1,127 1,096 1,122 1,788,000
2020/04/20 1,128 1,141 1,111 1,129 1,415,300
2020/04/17 1,150 1,161 1,128 1,144 1,519,000
2020/04/16 1,125 1,140 1,122 1,135 1,156,400
2020/04/15 1,162 1,162 1,130 1,143 1,806,400
2020/04/14 1,142 1,171 1,126 1,164 1,388,800
2020/04/13 1,177 1,184 1,138 1,142 1,400,500
2020/04/10 1,174 1,185 1,152 1,183 1,588,800
2020/04/09 1,143 1,162 1,135 1,155 1,407,400
2020/04/08 1,099 1,141 1,087 1,132 1,511,100
2020/04/07 1,121 1,129 1,076 1,100 2,014,800
2020/04/06 1,011 1,107 1,009 1,091 2,259,300
2020/04/03 1,045 1,054 1,001 1,011 1,519,300
2020/04/02 1,068 1,081 1,046 1,051 1,618,300
2020/04/01 1,137 1,151 1,082 1,098 1,656,300
2020/03/31 1,195 1,208 1,144 1,157 1,553,700
2020/03/30 1,164 1,204 1,137 1,203 2,085,000
2020/03/27 1,203 1,236 1,196 1,236 2,560,300
2020/03/26 1,199 1,206 1,169 1,176 2,278,400
2020/03/25 1,172 1,230 1,160 1,225 1,981,300
2020/03/24 1,146 1,161 1,130 1,148 1,626,500
2020/03/23 1,106 1,124 1,055 1,107 2,897,600
2020/03/19 1,170 1,177 1,110 1,114 2,857,400
2020/03/18 1,105 1,170 1,094 1,140 4,091,700
2020/03/17 1,013 1,092 968 1,086 6,277,900
2020/03/16 1,131 1,139 1,048 1,052 4,167,900
2020/03/13 1,176 1,193 1,085 1,125 5,763,800
2020/03/12 1,267 1,280 1,223 1,236 3,426,900
2020/03/11 1,290 1,332 1,276 1,277 3,541,100
2020/03/10 1,212 1,297 1,207 1,287 4,178,500
2020/03/09 1,271 1,286 1,234 1,258 2,331,800
2020/03/06 1,339 1,349 1,308 1,321 2,251,100
2020/03/05 1,396 1,401 1,365 1,369 2,025,000
2020/03/04 1,359 1,407 1,358 1,391 2,281,800
2020/03/03 1,375 1,395 1,367 1,370 2,546,400
2020/03/02 1,372 1,388 1,343 1,365 3,438,300
2020/02/28 1,268 1,404 1,249 1,390 6,255,400
2020/02/27 1,318 1,320 1,289 1,296 2,298,300
2020/02/26 1,324 1,349 1,315 1,347 1,832,100
2020/02/25 1,348 1,359 1,331 1,347 2,140,000
2020/02/21 1,417 1,429 1,405 1,408 1,514,700
2020/02/20 1,425 1,438 1,413 1,416 1,077,400
2020/02/19 1,426 1,429 1,408 1,417 1,072,600
2020/02/18 1,439 1,448 1,423 1,426 733,500
2020/02/17 1,446 1,451 1,426 1,448 830,500
2020/02/14 1,448 1,464 1,436 1,459 1,216,400
2020/02/13 1,468 1,471 1,446 1,452 879,800
2020/02/12 1,487 1,489 1,462 1,471 1,599,300
2020/02/10 1,486 1,507 1,475 1,491 1,329,300
2020/02/07 1,494 1,499 1,486 1,494 934,600
2020/02/06 1,450 1,487 1,449 1,481 1,142,600
2020/02/05 1,435 1,443 1,427 1,433 1,287,600
2020/02/04 1,408 1,423 1,405 1,416 1,565,700
2020/02/03 1,410 1,427 1,408 1,419 1,221,400
2020/01/31 1,444 1,457 1,439 1,440 1,371,400
2020/01/30 1,443 1,449 1,431 1,440 867,300
2020/01/29 1,456 1,463 1,444 1,458 1,355,800
2020/01/28 1,473 1,479 1,457 1,461 1,158,100
2020/01/27 1,486 1,506 1,480 1,482 942,400
2020/01/24 1,537 1,542 1,512 1,514 950,000
2020/01/23 1,560 1,567 1,536 1,536 1,988,100
2020/01/22 1,557 1,562 1,538 1,548 2,215,300
2020/01/21 1,476 1,490 1,474 1,487 757,500
2020/01/20 1,462 1,469 1,459 1,468 510,000
2020/01/17 1,459 1,465 1,456 1,457 921,900
2020/01/16 1,474 1,475 1,450 1,458 997,600
2020/01/15 1,471 1,480 1,467 1,477 734,800
2020/01/14 1,495 1,496 1,468 1,476 1,137,400
2020/01/10 1,483 1,489 1,476 1,483 802,200
2020/01/09 1,470 1,478 1,466 1,473 733,900
2020/01/08 1,467 1,474 1,448 1,459 1,521,000
2020/01/07 1,461 1,492 1,458 1,491 926,900
2020/01/06 1,458 1,459 1,439 1,455 1,246,000

このページの先頭へ