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 |
|---|---|---|---|---|---|
| 2026/05/26 | 2,706 | 2,751 | 2,676 | 2,715 | 956,600 |
| 2026/05/25 | 2,679 | 2,725 | 2,665 | 2,677 | 1,051,400 |
| 2026/05/22 | 2,730 | 2,745 | 2,687 | 2,695 | 932,100 |
| 2026/05/21 | 2,715 | 2,770 | 2,715 | 2,719 | 1,082,200 |
| 2026/05/20 | 2,790 | 2,790 | 2,687 | 2,715 | 1,708,300 |
| 2026/05/19 | 2,840 | 2,871 | 2,754 | 2,791 | 1,560,500 |
| 2026/05/18 | 2,881 | 2,898 | 2,826 | 2,844 | 2,216,100 |
| 2026/05/15 | 2,695 | 2,728 | 2,658 | 2,684 | 1,224,400 |
| 2026/05/14 | 2,790 | 2,790 | 2,688 | 2,689 | 1,122,900 |
| 2026/05/13 | 2,809 | 2,822 | 2,771 | 2,791 | 955,400 |
| 2026/05/12 | 2,771 | 2,827 | 2,722 | 2,804 | 1,199,500 |
| 2026/05/11 | 2,745 | 2,790 | 2,732 | 2,767 | 978,100 |
| 2026/05/08 | 2,757 | 2,780 | 2,699 | 2,758 | 864,800 |
| 2026/05/07 | 2,744 | 2,799 | 2,733 | 2,755 | 1,639,300 |
| 2026/05/01 | 2,701 | 2,749 | 2,680 | 2,744 | 788,300 |
| 2026/04/30 | 2,778 | 2,801 | 2,693 | 2,709 | 1,640,200 |
| 2026/04/28 | 2,750 | 2,818 | 2,735 | 2,818 | 1,110,300 |
| 2026/04/27 | 2,670 | 2,744 | 2,651 | 2,724 | 1,015,100 |
| 2026/04/24 | 2,714 | 2,727 | 2,681 | 2,684 | 825,900 |
| 2026/04/23 | 2,725 | 2,749 | 2,693 | 2,725 | 644,500 |
| 2026/04/22 | 2,749 | 2,768 | 2,738 | 2,763 | 966,800 |
| 2026/04/21 | 2,815 | 2,816 | 2,750 | 2,764 | 1,241,200 |
| 2026/04/20 | 2,767 | 2,839 | 2,763 | 2,821 | 1,160,400 |
| 2026/04/17 | 2,762 | 2,783 | 2,730 | 2,767 | 943,300 |
| 2026/04/16 | 2,760 | 2,834 | 2,760 | 2,771 | 1,448,700 |
| 2026/04/15 | 2,737 | 2,766 | 2,732 | 2,757 | 1,502,500 |
| 2026/04/14 | 2,867 | 2,885 | 2,706 | 2,722 | 2,441,900 |
| 2026/04/13 | 2,890 | 2,916 | 2,862 | 2,885 | 1,032,100 |
| 2026/04/10 | 2,922 | 2,932 | 2,893 | 2,912 | 780,500 |
| 2026/04/09 | 2,999 | 3,001 | 2,925 | 2,932 | 749,800 |
| 2026/04/08 | 2,989 | 3,000 | 2,950 | 2,987 | 816,000 |
| 2026/04/07 | 2,923 | 2,938 | 2,893 | 2,920 | 566,700 |
| 2026/04/06 | 2,918 | 2,927 | 2,897 | 2,898 | 430,200 |
| 2026/04/03 | 2,957 | 2,957 | 2,890 | 2,902 | 668,100 |
| 2026/03/27 | 3,000 | 3,017 | 2,982 | 2,992 | 881,300 |
| 2026/03/26 | 2,985 | 3,007 | 2,976 | 3,003 | 986,800 |
| 2026/03/25 | 2,970 | 2,985 | 2,951 | 2,980 | 1,048,400 |
| 2026/03/24 | 2,910 | 2,932 | 2,884 | 2,928 | 696,500 |
| 2026/03/23 | 2,880 | 2,888 | 2,843 | 2,860 | 998,600 |
| 2026/03/19 | 2,983 | 3,015 | 2,938 | 2,940 | 1,337,700 |
| 2026/03/18 | 3,022 | 3,074 | 3,022 | 3,074 | 611,800 |
| 2026/03/17 | 3,013 | 3,050 | 3,000 | 3,015 | 538,400 |
| 2026/03/16 | 3,010 | 3,021 | 2,974 | 2,986 | 660,300 |
| 2026/03/13 | 3,015 | 3,080 | 3,015 | 3,033 | 697,500 |
| 2026/03/12 | 3,090 | 3,112 | 3,024 | 3,042 | 855,700 |
| 2026/03/11 | 3,161 | 3,174 | 3,125 | 3,125 | 686,600 |
| 2026/03/10 | 3,163 | 3,164 | 3,109 | 3,121 | 852,500 |
| 2026/03/09 | 3,020 | 3,115 | 3,015 | 3,093 | 787,700 |
| 2026/03/06 | 3,176 | 3,248 | 3,166 | 3,230 | 661,400 |
| 2026/03/05 | 3,267 | 3,300 | 3,186 | 3,201 | 650,100 |
| 2026/03/04 | 3,245 | 3,245 | 3,147 | 3,193 | 915,600 |
| 2026/03/03 | 3,300 | 3,341 | 3,253 | 3,253 | 583,000 |
| 2026/03/02 | 3,360 | 3,374 | 3,290 | 3,359 | 725,800 |
| 2026/02/27 | 3,334 | 3,419 | 3,331 | 3,414 | 708,300 |
| 2026/02/26 | 3,313 | 3,346 | 3,288 | 3,315 | 491,800 |
| 2026/02/25 | 3,295 | 3,351 | 3,291 | 3,305 | 669,900 |
| 2026/02/24 | 3,275 | 3,294 | 3,222 | 3,279 | 628,700 |
| 2026/02/20 | 3,237 | 3,287 | 3,227 | 3,273 | 748,400 |
| 2026/02/19 | 3,202 | 3,263 | 3,192 | 3,246 | 768,300 |
| 2026/02/18 | 3,251 | 3,309 | 3,221 | 3,227 | 802,900 |
| 2026/02/17 | 3,215 | 3,259 | 3,200 | 3,233 | 543,700 |
| 2026/02/16 | 3,280 | 3,285 | 3,142 | 3,191 | 1,333,000 |
| 2026/02/13 | 3,212 | 3,310 | 3,212 | 3,277 | 1,610,600 |
| 2026/02/12 | 3,498 | 3,531 | 3,466 | 3,491 | 1,060,100 |
| 2026/02/10 | 3,432 | 3,505 | 3,419 | 3,497 | 975,800 |
| 2026/02/09 | 3,442 | 3,465 | 3,399 | 3,412 | 658,000 |
| 2026/02/06 | 3,312 | 3,360 | 3,310 | 3,349 | 694,000 |
| 2026/02/05 | 3,300 | 3,316 | 3,267 | 3,306 | 642,300 |
| 2026/02/04 | 3,211 | 3,282 | 3,200 | 3,255 | 702,500 |
| 2026/02/03 | 3,159 | 3,230 | 3,154 | 3,221 | 569,900 |
| 2026/02/02 | 3,197 | 3,204 | 3,143 | 3,143 | 728,200 |
| 2026/01/30 | 3,190 | 3,196 | 3,138 | 3,165 | 643,100 |
| 2026/01/29 | 3,106 | 3,145 | 3,076 | 3,143 | 1,098,600 |
| 2026/01/28 | 3,185 | 3,200 | 3,127 | 3,131 | 619,900 |
| 2026/01/27 | 3,203 | 3,221 | 3,173 | 3,220 | 436,000 |
| 2026/01/26 | 3,201 | 3,240 | 3,200 | 3,209 | 469,800 |
| 2026/01/23 | 3,260 | 3,269 | 3,240 | 3,260 | 545,500 |
| 2026/01/22 | 3,230 | 3,264 | 3,227 | 3,240 | 600,300 |
| 2026/01/21 | 3,201 | 3,259 | 3,201 | 3,241 | 556,800 |
| 2026/01/20 | 3,257 | 3,262 | 3,225 | 3,241 | 896,600 |
| 2026/01/19 | 3,277 | 3,283 | 3,210 | 3,261 | 906,900 |
| 2026/01/16 | 3,261 | 3,314 | 3,240 | 3,308 | 585,200 |
| 2026/01/15 | 3,250 | 3,294 | 3,243 | 3,267 | 633,000 |
| 2026/01/14 | 3,261 | 3,261 | 3,232 | 3,260 | 742,400 |
| 2026/01/13 | 3,243 | 3,264 | 3,229 | 3,246 | 968,300 |
| 2026/01/09 | 3,167 | 3,194 | 3,156 | 3,188 | 694,100 |
| 2026/01/08 | 3,120 | 3,179 | 3,113 | 3,167 | 733,400 |
| 2026/01/07 | 3,096 | 3,151 | 3,087 | 3,135 | 789,200 |
| 2026/01/06 | 3,136 | 3,153 | 3,093 | 3,139 | 1,158,600 |
| 2026/01/05 | 3,108 | 3,127 | 3,092 | 3,104 | 1,054,300 |