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
2025/06/13 2,143 2,145 2,127 2,130 503,700
2025/06/12 2,143 2,143 2,121 2,133 671,700
2025/06/11 2,140 2,144 2,126 2,140 581,000
2025/06/10 2,140 2,145 2,129 2,139 672,900
2025/06/09 2,152 2,157 2,137 2,141 518,300
2025/06/06 2,155 2,164 2,141 2,153 589,700
2025/06/05 2,166 2,178 2,155 2,155 660,600
2025/06/04 2,163 2,186 2,157 2,172 1,135,000
2025/06/03 2,152 2,157 2,142 2,148 858,600
2025/06/02 2,110 2,155 2,102 2,153 1,120,700
2025/05/30 2,087 2,100 2,081 2,099 561,300
2025/05/29 2,099 2,106 2,084 2,093 629,000
2025/05/28 2,114 2,117 2,097 2,099 542,800
2025/05/27 2,109 2,118 2,099 2,109 621,000
2025/05/26 2,091 2,110 2,089 2,104 818,700
2025/05/23 2,061 2,077 2,059 2,075 419,500
2025/05/22 2,060 2,077 2,050 2,059 540,900
2025/05/21 2,074 2,090 2,061 2,061 848,000
2025/05/20 2,068 2,075 2,046 2,055 817,900
2025/05/19 2,053 2,066 2,042 2,057 1,004,300
2025/05/16 2,090 2,099 2,059 2,079 1,069,200
2025/05/15 2,065 2,116 2,057 2,099 2,067,000
2025/05/14 2,016 2,016 1,985 2,003 743,500
2025/05/13 2,047 2,047 2,024 2,037 723,200
2025/05/12 2,050 2,056 2,031 2,050 783,700
2025/05/09 2,042 2,050 2,025 2,037 918,000
2025/05/08 2,038 2,038 2,021 2,027 575,100
2025/05/07 2,023 2,037 2,016 2,028 1,222,500
2025/05/02 2,021 2,034 2,014 2,027 911,400
2025/05/01 2,034 2,034 2,015 2,032 942,900
2025/04/30 2,040 2,047 2,026 2,036 719,600
2025/04/28 2,020 2,049 2,017 2,040 809,000
2025/04/25 2,030 2,040 2,016 2,020 626,900
2025/04/24 2,066 2,070 2,031 2,031 625,400
2025/04/23 2,053 2,060 2,045 2,058 930,900
2025/04/22 2,027 2,046 2,027 2,046 794,600
2025/04/21 2,054 2,055 2,022 2,027 762,700
2025/04/18 2,022 2,061 2,019 2,058 937,800
2025/04/17 2,031 2,046 2,000 2,013 906,900
2025/04/16 1,980 2,003 1,976 2,003 807,500
2025/04/15 1,954 1,971 1,951 1,963 591,300
2025/04/14 1,949 1,968 1,944 1,952 973,800
2025/04/11 1,897 1,932 1,874 1,932 969,500
2025/04/10 1,950 1,950 1,910 1,937 990,000
2025/04/09 1,872 1,891 1,845 1,876 860,900
2025/04/08 1,862 1,912 1,852 1,891 1,058,100
2025/04/07 1,812 1,869 1,788 1,824 1,741,300
2025/04/04 1,930 1,946 1,904 1,924 982,800
2025/04/03 1,936 1,957 1,921 1,955 880,500
2025/04/02 2,018 2,020 1,967 1,976 1,083,300
2025/04/01 2,000 2,022 1,970 1,984 1,030,700
2025/03/31 1,963 1,972 1,934 1,965 995,700
2025/03/28 1,981 1,990 1,973 1,985 936,000
2025/03/27 2,025 2,031 2,014 2,026 802,500
2025/03/26 2,022 2,026 2,009 2,018 953,200
2025/03/25 1,998 2,021 1,993 2,021 701,400
2025/03/24 1,987 2,006 1,965 1,991 896,600
2025/03/21 1,971 1,993 1,970 1,989 5,298,400
2025/03/19 1,965 1,980 1,955 1,971 795,900
2025/03/18 1,950 1,961 1,941 1,953 768,200
2025/03/17 1,928 1,942 1,925 1,941 775,500
2025/03/14 1,915 1,934 1,913 1,925 604,100
2025/03/13 1,925 1,934 1,914 1,934 784,900
2025/03/12 1,930 1,935 1,917 1,924 1,257,800
2025/03/11 1,936 1,937 1,901 1,928 934,300
2025/03/10 1,980 1,981 1,942 1,947 927,500
2025/03/07 1,966 1,982 1,964 1,974 989,300
2025/03/06 1,966 1,981 1,961 1,966 702,000
2025/03/05 1,953 1,975 1,952 1,970 687,800
2025/03/04 2,000 2,013 1,933 1,957 1,468,900
2025/03/03 1,985 2,000 1,983 1,996 451,500
2025/02/28 1,996 1,996 1,966 1,976 837,900
2025/02/27 1,975 1,988 1,964 1,988 650,700
2025/02/26 1,977 1,985 1,959 1,978 494,900
2025/02/25 1,976 1,995 1,969 1,969 745,700
2025/02/21 1,974 1,988 1,965 1,966 984,000
2025/02/20 2,023 2,030 1,986 1,986 793,400
2025/02/19 2,037 2,061 2,028 2,032 671,000
2025/02/18 2,051 2,055 2,020 2,044 982,900
2025/02/17 2,020 2,081 2,009 2,053 1,131,900
2025/02/14 2,003 2,004 1,950 2,000 2,041,000
2025/02/13 2,045 2,046 2,026 2,044 687,100
2025/02/12 2,030 2,030 1,999 2,001 1,129,000
2025/02/10 2,007 2,013 2,001 2,010 404,200
2025/02/07 2,013 2,023 2,001 2,007 519,000
2025/02/06 2,008 2,030 2,007 2,019 391,200
2025/02/05 2,000 2,008 1,995 2,005 606,900
2025/02/04 2,018 2,020 1,988 1,992 449,200
2025/02/03 2,017 2,017 1,991 2,007 872,200
2025/01/31 2,050 2,050 2,034 2,042 545,000
2025/01/30 2,041 2,046 2,033 2,046 595,300
2025/01/29 2,029 2,063 2,029 2,048 473,600
2025/01/28 2,048 2,062 2,039 2,041 563,400
2025/01/27 2,022 2,047 2,016 2,047 634,100
2025/01/24 2,021 2,031 2,004 2,004 495,900
2025/01/23 2,000 2,026 1,999 2,017 569,900
2025/01/22 2,000 2,023 1,997 2,009 699,200
2025/01/21 1,988 2,005 1,986 1,999 501,200
2025/01/20 1,980 1,992 1,975 1,981 517,600
2025/01/17 1,957 1,975 1,946 1,972 584,500
2025/01/16 1,974 1,977 1,968 1,972 482,200
2025/01/15 1,991 1,997 1,967 1,972 516,400
2025/01/14 1,988 1,994 1,967 1,986 671,000
2025/01/10 2,014 2,021 1,988 1,988 628,100
2025/01/09 2,027 2,030 2,008 2,018 638,600
2025/01/08 2,032 2,042 2,021 2,038 804,800
2025/01/07 2,009 2,033 1,994 2,032 655,000
2025/01/06 2,033 2,038 2,011 2,024 715,400

このページの先頭へ