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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,472 | 1,481 | 1,469 | 1,473 | 376,800 |
| 2022/12/29 | 1,473 | 1,475 | 1,462 | 1,475 | 502,100 |
| 2022/12/28 | 1,480 | 1,485 | 1,474 | 1,485 | 442,400 |
| 2022/12/27 | 1,481 | 1,487 | 1,475 | 1,480 | 343,700 |
| 2022/12/26 | 1,476 | 1,485 | 1,466 | 1,474 | 344,700 |
| 2022/12/23 | 1,460 | 1,466 | 1,453 | 1,464 | 609,700 |
| 2022/12/22 | 1,461 | 1,472 | 1,456 | 1,467 | 825,900 |
| 2022/12/21 | 1,482 | 1,485 | 1,449 | 1,452 | 1,473,700 |
| 2022/12/20 | 1,519 | 1,519 | 1,477 | 1,489 | 812,100 |
| 2022/12/19 | 1,514 | 1,516 | 1,500 | 1,508 | 614,900 |
| 2022/12/16 | 1,510 | 1,523 | 1,508 | 1,520 | 1,339,500 |
| 2022/12/15 | 1,501 | 1,514 | 1,499 | 1,514 | 687,600 |
| 2022/12/14 | 1,497 | 1,498 | 1,492 | 1,497 | 522,800 |
| 2022/12/13 | 1,496 | 1,504 | 1,488 | 1,490 | 683,400 |
| 2022/12/12 | 1,528 | 1,534 | 1,487 | 1,494 | 1,543,500 |
| 2022/12/09 | 1,492 | 1,503 | 1,486 | 1,498 | 967,600 |
| 2022/12/08 | 1,486 | 1,487 | 1,475 | 1,484 | 663,900 |
| 2022/12/07 | 1,475 | 1,492 | 1,470 | 1,485 | 1,027,900 |
| 2022/12/06 | 1,470 | 1,481 | 1,470 | 1,478 | 692,100 |
| 2022/12/05 | 1,481 | 1,481 | 1,462 | 1,469 | 821,600 |
| 2022/12/02 | 1,501 | 1,503 | 1,469 | 1,479 | 1,033,700 |
| 2022/12/01 | 1,520 | 1,524 | 1,500 | 1,502 | 966,300 |
| 2022/11/30 | 1,510 | 1,527 | 1,503 | 1,517 | 1,751,500 |
| 2022/11/29 | 1,512 | 1,521 | 1,505 | 1,511 | 730,500 |
| 2022/11/28 | 1,530 | 1,530 | 1,511 | 1,515 | 768,600 |
| 2022/11/25 | 1,524 | 1,533 | 1,519 | 1,526 | 522,800 |
| 2022/11/24 | 1,511 | 1,526 | 1,508 | 1,524 | 681,500 |
| 2022/11/22 | 1,506 | 1,516 | 1,499 | 1,511 | 828,900 |
| 2022/11/21 | 1,496 | 1,506 | 1,495 | 1,505 | 745,600 |
| 2022/11/18 | 1,480 | 1,496 | 1,477 | 1,491 | 982,400 |
| 2022/11/17 | 1,463 | 1,487 | 1,462 | 1,476 | 1,020,700 |
| 2022/11/16 | 1,452 | 1,458 | 1,443 | 1,456 | 999,000 |
| 2022/11/15 | 1,459 | 1,471 | 1,452 | 1,452 | 1,270,700 |
| 2022/11/14 | 1,510 | 1,513 | 1,455 | 1,455 | 2,350,600 |
| 2022/11/11 | 1,572 | 1,575 | 1,504 | 1,512 | 2,176,300 |
| 2022/11/10 | 1,566 | 1,575 | 1,552 | 1,572 | 800,700 |
| 2022/11/09 | 1,554 | 1,574 | 1,551 | 1,567 | 743,000 |
| 2022/11/08 | 1,547 | 1,559 | 1,546 | 1,554 | 693,300 |
| 2022/11/07 | 1,535 | 1,540 | 1,521 | 1,539 | 815,300 |
| 2022/11/04 | 1,532 | 1,534 | 1,516 | 1,519 | 693,000 |
| 2022/11/02 | 1,514 | 1,538 | 1,514 | 1,538 | 1,359,500 |
| 2022/11/01 | 1,537 | 1,538 | 1,508 | 1,513 | 838,100 |
| 2022/10/31 | 1,527 | 1,535 | 1,518 | 1,532 | 806,900 |
| 2022/10/28 | 1,506 | 1,523 | 1,498 | 1,510 | 1,999,600 |
| 2022/10/27 | 1,537 | 1,539 | 1,512 | 1,512 | 834,800 |
| 2022/10/26 | 1,541 | 1,549 | 1,533 | 1,537 | 736,400 |
| 2022/10/25 | 1,528 | 1,542 | 1,524 | 1,537 | 652,100 |
| 2022/10/24 | 1,563 | 1,563 | 1,525 | 1,528 | 1,028,500 |
| 2022/10/21 | 1,546 | 1,563 | 1,539 | 1,552 | 779,900 |
| 2022/10/20 | 1,580 | 1,580 | 1,553 | 1,557 | 1,130,400 |
| 2022/10/19 | 1,573 | 1,585 | 1,570 | 1,580 | 851,100 |
| 2022/10/18 | 1,587 | 1,589 | 1,572 | 1,575 | 730,800 |
| 2022/10/17 | 1,571 | 1,585 | 1,570 | 1,574 | 737,000 |
| 2022/10/14 | 1,585 | 1,589 | 1,572 | 1,575 | 1,068,300 |
| 2022/10/13 | 1,560 | 1,576 | 1,554 | 1,565 | 883,300 |
| 2022/10/12 | 1,560 | 1,567 | 1,553 | 1,563 | 1,260,700 |
| 2022/10/11 | 1,566 | 1,589 | 1,565 | 1,570 | 1,130,700 |
| 2022/10/07 | 1,574 | 1,581 | 1,567 | 1,578 | 1,272,400 |
| 2022/10/06 | 1,593 | 1,605 | 1,589 | 1,593 | 1,147,400 |
| 2022/10/05 | 1,627 | 1,627 | 1,586 | 1,588 | 1,085,200 |
| 2022/10/04 | 1,590 | 1,626 | 1,589 | 1,625 | 1,038,800 |
| 2022/10/03 | 1,566 | 1,575 | 1,545 | 1,573 | 1,028,200 |
| 2022/09/30 | 1,568 | 1,583 | 1,565 | 1,571 | 860,300 |
| 2022/09/29 | 1,568 | 1,589 | 1,558 | 1,575 | 946,900 |
| 2022/09/28 | 1,615 | 1,615 | 1,571 | 1,587 | 1,214,800 |
| 2022/09/27 | 1,601 | 1,614 | 1,601 | 1,603 | 689,700 |
| 2022/09/26 | 1,625 | 1,636 | 1,606 | 1,606 | 869,900 |
| 2022/09/22 | 1,636 | 1,643 | 1,623 | 1,640 | 571,800 |
| 2022/09/21 | 1,652 | 1,658 | 1,641 | 1,645 | 616,100 |
| 2022/09/20 | 1,663 | 1,672 | 1,653 | 1,654 | 848,500 |
| 2022/09/16 | 1,630 | 1,653 | 1,627 | 1,652 | 2,387,900 |
| 2022/09/15 | 1,633 | 1,637 | 1,622 | 1,635 | 540,700 |
| 2022/09/14 | 1,621 | 1,631 | 1,613 | 1,627 | 846,800 |
| 2022/09/13 | 1,645 | 1,653 | 1,641 | 1,644 | 600,700 |
| 2022/09/12 | 1,642 | 1,645 | 1,632 | 1,641 | 624,800 |
| 2022/09/09 | 1,623 | 1,635 | 1,617 | 1,631 | 783,000 |
| 2022/09/08 | 1,609 | 1,634 | 1,604 | 1,632 | 705,000 |
| 2022/09/07 | 1,597 | 1,605 | 1,593 | 1,597 | 493,500 |
| 2022/09/06 | 1,619 | 1,620 | 1,598 | 1,604 | 799,200 |
| 2022/09/05 | 1,628 | 1,630 | 1,613 | 1,618 | 361,800 |
| 2022/09/02 | 1,654 | 1,660 | 1,624 | 1,631 | 823,700 |
| 2022/09/01 | 1,628 | 1,649 | 1,620 | 1,645 | 1,304,700 |
| 2022/08/31 | 1,593 | 1,608 | 1,590 | 1,600 | 794,700 |
| 2022/08/30 | 1,595 | 1,599 | 1,589 | 1,594 | 432,000 |
| 2022/08/29 | 1,568 | 1,593 | 1,567 | 1,586 | 550,400 |
| 2022/08/26 | 1,589 | 1,591 | 1,582 | 1,588 | 719,600 |
| 2022/08/25 | 1,587 | 1,595 | 1,586 | 1,592 | 540,700 |
| 2022/08/24 | 1,588 | 1,590 | 1,580 | 1,587 | 476,900 |
| 2022/08/23 | 1,595 | 1,596 | 1,582 | 1,585 | 502,700 |
| 2022/08/22 | 1,571 | 1,604 | 1,571 | 1,601 | 528,900 |
| 2022/08/19 | 1,580 | 1,583 | 1,570 | 1,582 | 480,100 |
| 2022/08/18 | 1,575 | 1,582 | 1,572 | 1,580 | 414,200 |
| 2022/08/17 | 1,584 | 1,593 | 1,575 | 1,580 | 711,300 |
| 2022/08/16 | 1,578 | 1,581 | 1,561 | 1,569 | 742,000 |
| 2022/08/15 | 1,567 | 1,580 | 1,553 | 1,580 | 829,800 |
| 2022/08/12 | 1,584 | 1,584 | 1,551 | 1,574 | 1,280,900 |
| 2022/08/10 | 1,570 | 1,576 | 1,556 | 1,568 | 657,900 |
| 2022/08/09 | 1,581 | 1,585 | 1,561 | 1,567 | 618,500 |
| 2022/08/08 | 1,563 | 1,583 | 1,563 | 1,583 | 435,500 |
| 2022/08/05 | 1,558 | 1,571 | 1,557 | 1,566 | 474,200 |
| 2022/08/04 | 1,571 | 1,572 | 1,553 | 1,556 | 567,700 |
| 2022/08/03 | 1,591 | 1,593 | 1,556 | 1,570 | 888,100 |
| 2022/08/02 | 1,611 | 1,612 | 1,595 | 1,602 | 455,200 |
| 2022/08/01 | 1,618 | 1,625 | 1,613 | 1,622 | 415,600 |
| 2022/07/29 | 1,628 | 1,628 | 1,608 | 1,616 | 912,200 |
| 2022/07/28 | 1,626 | 1,630 | 1,615 | 1,625 | 639,800 |
| 2022/07/27 | 1,622 | 1,633 | 1,622 | 1,624 | 570,300 |
| 2022/07/26 | 1,641 | 1,649 | 1,631 | 1,638 | 546,400 |
| 2022/07/25 | 1,623 | 1,644 | 1,622 | 1,638 | 547,800 |
| 2022/07/22 | 1,617 | 1,622 | 1,604 | 1,622 | 914,300 |
| 2022/07/21 | 1,602 | 1,623 | 1,597 | 1,620 | 807,400 |
| 2022/07/20 | 1,609 | 1,614 | 1,599 | 1,605 | 1,584,100 |
| 2022/07/19 | 1,595 | 1,610 | 1,590 | 1,610 | 687,600 |
| 2022/07/15 | 1,602 | 1,604 | 1,577 | 1,580 | 833,100 |
| 2022/07/14 | 1,586 | 1,596 | 1,584 | 1,593 | 684,300 |
| 2022/07/13 | 1,603 | 1,608 | 1,583 | 1,585 | 717,500 |
| 2022/07/12 | 1,613 | 1,613 | 1,596 | 1,604 | 1,218,700 |
| 2022/07/11 | 1,584 | 1,610 | 1,580 | 1,605 | 1,220,300 |
| 2022/07/08 | 1,563 | 1,584 | 1,556 | 1,564 | 941,000 |
| 2022/07/07 | 1,575 | 1,578 | 1,556 | 1,563 | 636,900 |
| 2022/07/06 | 1,549 | 1,569 | 1,549 | 1,566 | 755,300 |
| 2022/07/05 | 1,570 | 1,575 | 1,556 | 1,569 | 777,500 |
| 2022/07/04 | 1,599 | 1,600 | 1,556 | 1,569 | 964,600 |
| 2022/07/01 | 1,593 | 1,616 | 1,576 | 1,585 | 1,053,200 |
| 2022/06/30 | 1,590 | 1,599 | 1,579 | 1,589 | 941,700 |
| 2022/06/29 | 1,583 | 1,590 | 1,575 | 1,583 | 1,099,100 |
| 2022/06/28 | 1,578 | 1,590 | 1,572 | 1,590 | 590,400 |
| 2022/06/27 | 1,592 | 1,592 | 1,567 | 1,577 | 615,300 |
| 2022/06/24 | 1,580 | 1,584 | 1,568 | 1,573 | 856,200 |
| 2022/06/23 | 1,564 | 1,572 | 1,540 | 1,565 | 1,264,500 |
| 2022/06/22 | 1,579 | 1,592 | 1,573 | 1,582 | 810,500 |
| 2022/06/21 | 1,562 | 1,579 | 1,560 | 1,571 | 706,000 |
| 2022/06/20 | 1,559 | 1,575 | 1,543 | 1,546 | 620,600 |
| 2022/06/17 | 1,539 | 1,569 | 1,539 | 1,552 | 2,033,600 |
| 2022/06/16 | 1,578 | 1,594 | 1,566 | 1,570 | 716,100 |
| 2022/06/15 | 1,586 | 1,606 | 1,555 | 1,559 | 1,193,800 |
| 2022/06/14 | 1,550 | 1,571 | 1,541 | 1,564 | 906,400 |
| 2022/06/13 | 1,569 | 1,589 | 1,564 | 1,584 | 877,500 |
| 2022/06/10 | 1,577 | 1,601 | 1,568 | 1,592 | 981,900 |
| 2022/06/09 | 1,570 | 1,594 | 1,569 | 1,583 | 1,008,900 |
| 2022/06/08 | 1,582 | 1,590 | 1,564 | 1,574 | 1,200,800 |
| 2022/06/07 | 1,553 | 1,564 | 1,547 | 1,557 | 765,300 |
| 2022/06/06 | 1,547 | 1,558 | 1,544 | 1,550 | 546,300 |
| 2022/06/03 | 1,560 | 1,562 | 1,552 | 1,556 | 563,700 |
| 2022/06/02 | 1,537 | 1,562 | 1,533 | 1,558 | 565,500 |
| 2022/06/01 | 1,541 | 1,557 | 1,532 | 1,556 | 1,008,400 |
| 2022/05/31 | 1,545 | 1,563 | 1,530 | 1,540 | 1,653,800 |
| 2022/05/30 | 1,559 | 1,563 | 1,546 | 1,547 | 1,198,100 |
| 2022/05/27 | 1,549 | 1,550 | 1,534 | 1,546 | 704,800 |
| 2022/05/26 | 1,533 | 1,543 | 1,529 | 1,537 | 694,400 |
| 2022/05/25 | 1,534 | 1,535 | 1,518 | 1,529 | 659,300 |
| 2022/05/24 | 1,544 | 1,544 | 1,526 | 1,534 | 785,700 |
| 2022/05/23 | 1,553 | 1,554 | 1,536 | 1,544 | 750,600 |
| 2022/05/20 | 1,531 | 1,556 | 1,526 | 1,543 | 941,700 |
| 2022/05/19 | 1,519 | 1,546 | 1,513 | 1,544 | 800,800 |
| 2022/05/18 | 1,560 | 1,572 | 1,540 | 1,550 | 1,687,400 |
| 2022/05/17 | 1,528 | 1,571 | 1,525 | 1,540 | 2,088,600 |
| 2022/05/16 | 1,495 | 1,521 | 1,475 | 1,516 | 2,245,800 |
| 2022/05/13 | 1,442 | 1,491 | 1,431 | 1,490 | 2,754,500 |
| 2022/05/12 | 1,384 | 1,385 | 1,371 | 1,371 | 953,900 |
| 2022/05/11 | 1,382 | 1,387 | 1,362 | 1,382 | 772,300 |
| 2022/05/10 | 1,385 | 1,394 | 1,379 | 1,391 | 758,100 |
| 2022/05/09 | 1,391 | 1,402 | 1,389 | 1,395 | 894,400 |
| 2022/05/06 | 1,405 | 1,413 | 1,396 | 1,412 | 858,000 |
| 2022/05/02 | 1,393 | 1,417 | 1,392 | 1,409 | 654,600 |
| 2022/04/28 | 1,383 | 1,426 | 1,381 | 1,423 | 876,100 |
| 2022/04/27 | 1,380 | 1,388 | 1,375 | 1,377 | 1,087,700 |
| 2022/04/26 | 1,392 | 1,408 | 1,388 | 1,394 | 967,200 |
| 2022/04/25 | 1,392 | 1,394 | 1,377 | 1,378 | 676,700 |
| 2022/04/22 | 1,399 | 1,409 | 1,395 | 1,408 | 496,400 |
| 2022/04/21 | 1,401 | 1,407 | 1,396 | 1,405 | 616,700 |
| 2022/04/20 | 1,409 | 1,413 | 1,397 | 1,407 | 669,300 |
| 2022/04/19 | 1,399 | 1,404 | 1,389 | 1,398 | 712,200 |
| 2022/04/18 | 1,380 | 1,385 | 1,371 | 1,383 | 400,500 |
| 2022/04/15 | 1,374 | 1,390 | 1,370 | 1,390 | 356,100 |
| 2022/04/14 | 1,380 | 1,388 | 1,375 | 1,385 | 549,800 |
| 2022/04/13 | 1,365 | 1,378 | 1,363 | 1,376 | 700,200 |
| 2022/04/12 | 1,370 | 1,373 | 1,348 | 1,362 | 1,050,200 |
| 2022/04/11 | 1,354 | 1,374 | 1,354 | 1,369 | 1,149,300 |
| 2022/04/08 | 1,358 | 1,365 | 1,344 | 1,356 | 1,128,000 |
| 2022/04/07 | 1,353 | 1,356 | 1,337 | 1,344 | 995,100 |
| 2022/04/06 | 1,382 | 1,390 | 1,362 | 1,367 | 949,800 |
| 2022/04/05 | 1,399 | 1,408 | 1,385 | 1,387 | 1,141,200 |
| 2022/04/04 | 1,412 | 1,426 | 1,406 | 1,409 | 741,300 |
| 2022/04/01 | 1,399 | 1,414 | 1,388 | 1,410 | 766,300 |
| 2022/03/31 | 1,420 | 1,426 | 1,407 | 1,407 | 954,900 |
| 2022/03/30 | 1,443 | 1,446 | 1,421 | 1,436 | 1,002,300 |
| 2022/03/29 | 1,477 | 1,477 | 1,460 | 1,471 | 1,130,100 |
| 2022/03/28 | 1,491 | 1,495 | 1,477 | 1,483 | 673,200 |
| 2022/03/25 | 1,497 | 1,505 | 1,481 | 1,485 | 1,058,100 |
| 2022/03/24 | 1,484 | 1,489 | 1,468 | 1,476 | 972,200 |
| 2022/03/23 | 1,481 | 1,505 | 1,477 | 1,500 | 901,000 |
| 2022/03/22 | 1,472 | 1,483 | 1,463 | 1,470 | 1,332,000 |
| 2022/03/18 | 1,462 | 1,484 | 1,445 | 1,484 | 5,069,500 |
| 2022/03/17 | 1,452 | 1,476 | 1,451 | 1,475 | 1,216,100 |
| 2022/03/16 | 1,430 | 1,434 | 1,425 | 1,429 | 784,400 |
| 2022/03/15 | 1,412 | 1,425 | 1,408 | 1,421 | 808,400 |
| 2022/03/14 | 1,430 | 1,436 | 1,408 | 1,412 | 1,512,000 |
| 2022/03/11 | 1,413 | 1,438 | 1,413 | 1,433 | 960,200 |
| 2022/03/10 | 1,408 | 1,436 | 1,403 | 1,429 | 1,122,000 |
| 2022/03/09 | 1,365 | 1,395 | 1,363 | 1,365 | 1,087,500 |
| 2022/03/08 | 1,385 | 1,394 | 1,362 | 1,367 | 1,046,400 |
| 2022/03/07 | 1,409 | 1,419 | 1,383 | 1,396 | 826,800 |
| 2022/03/04 | 1,430 | 1,438 | 1,413 | 1,426 | 700,900 |
| 2022/03/03 | 1,438 | 1,449 | 1,426 | 1,438 | 1,007,100 |
| 2022/03/02 | 1,440 | 1,444 | 1,410 | 1,410 | 904,600 |
| 2022/03/01 | 1,476 | 1,482 | 1,455 | 1,459 | 805,300 |
| 2022/02/28 | 1,448 | 1,466 | 1,440 | 1,466 | 1,145,900 |
| 2022/02/25 | 1,450 | 1,455 | 1,430 | 1,446 | 700,900 |
| 2022/02/24 | 1,466 | 1,474 | 1,439 | 1,458 | 982,300 |
| 2022/02/22 | 1,497 | 1,504 | 1,483 | 1,492 | 624,300 |
| 2022/02/21 | 1,507 | 1,518 | 1,493 | 1,512 | 575,300 |
| 2022/02/18 | 1,510 | 1,522 | 1,506 | 1,518 | 849,900 |
| 2022/02/17 | 1,523 | 1,535 | 1,510 | 1,532 | 955,700 |
| 2022/02/16 | 1,534 | 1,534 | 1,517 | 1,519 | 668,600 |
| 2022/02/15 | 1,535 | 1,554 | 1,508 | 1,513 | 1,037,800 |
| 2022/02/14 | 1,522 | 1,538 | 1,498 | 1,527 | 2,066,100 |
| 2022/02/10 | 1,460 | 1,474 | 1,455 | 1,473 | 783,700 |
| 2022/02/09 | 1,460 | 1,464 | 1,450 | 1,458 | 739,300 |
| 2022/02/08 | 1,462 | 1,468 | 1,454 | 1,463 | 631,900 |
| 2022/02/07 | 1,463 | 1,465 | 1,448 | 1,458 | 527,100 |
| 2022/02/04 | 1,456 | 1,468 | 1,445 | 1,466 | 711,500 |
| 2022/02/03 | 1,441 | 1,461 | 1,438 | 1,458 | 668,100 |
| 2022/02/02 | 1,434 | 1,460 | 1,431 | 1,459 | 726,000 |
| 2022/02/01 | 1,434 | 1,446 | 1,421 | 1,428 | 694,600 |
| 2022/01/31 | 1,441 | 1,450 | 1,437 | 1,446 | 465,700 |
| 2022/01/28 | 1,434 | 1,451 | 1,432 | 1,451 | 608,800 |
| 2022/01/27 | 1,448 | 1,457 | 1,410 | 1,422 | 600,400 |
| 2022/01/26 | 1,441 | 1,458 | 1,440 | 1,448 | 484,800 |
| 2022/01/25 | 1,439 | 1,449 | 1,426 | 1,443 | 612,600 |
| 2022/01/24 | 1,420 | 1,445 | 1,420 | 1,439 | 476,200 |
| 2022/01/21 | 1,403 | 1,423 | 1,399 | 1,419 | 421,800 |
| 2022/01/20 | 1,405 | 1,435 | 1,405 | 1,421 | 703,400 |
| 2022/01/19 | 1,413 | 1,426 | 1,403 | 1,409 | 768,800 |
| 2022/01/18 | 1,461 | 1,462 | 1,437 | 1,438 | 513,200 |
| 2022/01/17 | 1,441 | 1,459 | 1,441 | 1,454 | 414,500 |
| 2022/01/14 | 1,450 | 1,453 | 1,432 | 1,441 | 615,700 |
| 2022/01/13 | 1,462 | 1,463 | 1,451 | 1,453 | 617,600 |
| 2022/01/12 | 1,452 | 1,462 | 1,444 | 1,462 | 788,300 |
| 2022/01/11 | 1,447 | 1,449 | 1,426 | 1,439 | 575,400 |
| 2022/01/07 | 1,460 | 1,460 | 1,434 | 1,448 | 548,900 |
| 2022/01/06 | 1,446 | 1,453 | 1,429 | 1,430 | 623,000 |
| 2022/01/05 | 1,445 | 1,445 | 1,430 | 1,443 | 706,000 |
| 2022/01/04 | 1,430 | 1,435 | 1,418 | 1,433 | 573,800 |