長谷川香料(4958)の株価時系列情報
長谷川香料(4958)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 | 2,992 | 3,010 | 2,965 | 2,980 | 70,000 |
| 2025/06/12 | 2,942 | 2,977 | 2,936 | 2,968 | 38,500 |
| 2025/06/11 | 2,929 | 2,985 | 2,929 | 2,969 | 42,500 |
| 2025/06/10 | 2,911 | 2,964 | 2,905 | 2,915 | 40,200 |
| 2025/06/09 | 2,950 | 2,950 | 2,911 | 2,919 | 20,400 |
| 2025/06/06 | 2,950 | 2,961 | 2,921 | 2,931 | 25,000 |
| 2025/06/05 | 2,912 | 2,969 | 2,911 | 2,938 | 38,600 |
| 2025/06/04 | 2,953 | 2,962 | 2,920 | 2,929 | 43,500 |
| 2025/06/03 | 2,912 | 2,936 | 2,910 | 2,929 | 31,200 |
| 2025/06/02 | 2,905 | 2,916 | 2,889 | 2,902 | 42,100 |
| 2025/05/30 | 2,912 | 2,944 | 2,902 | 2,917 | 47,600 |
| 2025/05/29 | 2,916 | 2,940 | 2,912 | 2,935 | 61,400 |
| 2025/05/28 | 2,949 | 2,971 | 2,912 | 2,922 | 77,300 |
| 2025/05/27 | 2,907 | 2,928 | 2,874 | 2,913 | 44,500 |
| 2025/05/26 | 2,915 | 2,926 | 2,900 | 2,907 | 38,100 |
| 2025/05/23 | 2,855 | 2,906 | 2,836 | 2,873 | 48,300 |
| 2025/05/22 | 2,800 | 2,844 | 2,791 | 2,830 | 37,700 |
| 2025/05/21 | 2,886 | 2,887 | 2,813 | 2,830 | 29,200 |
| 2025/05/20 | 2,906 | 2,913 | 2,842 | 2,850 | 64,000 |
| 2025/05/19 | 2,837 | 2,953 | 2,826 | 2,906 | 70,500 |
| 2025/05/16 | 2,818 | 2,864 | 2,818 | 2,837 | 33,900 |
| 2025/05/15 | 2,764 | 2,859 | 2,764 | 2,836 | 37,000 |
| 2025/05/14 | 2,830 | 2,852 | 2,761 | 2,803 | 36,600 |
| 2025/05/13 | 2,900 | 2,911 | 2,851 | 2,856 | 34,300 |
| 2025/05/12 | 2,933 | 2,933 | 2,861 | 2,882 | 46,600 |
| 2025/05/09 | 2,890 | 2,910 | 2,877 | 2,902 | 46,400 |
| 2025/05/08 | 2,890 | 2,890 | 2,830 | 2,876 | 23,900 |
| 2025/05/07 | 2,880 | 2,887 | 2,855 | 2,868 | 44,800 |
| 2025/05/02 | 2,838 | 2,876 | 2,827 | 2,860 | 28,600 |
| 2025/05/01 | 2,860 | 2,863 | 2,833 | 2,838 | 28,900 |
| 2025/04/30 | 2,853 | 2,859 | 2,806 | 2,856 | 54,100 |
| 2025/04/28 | 2,862 | 2,862 | 2,827 | 2,853 | 50,300 |
| 2025/04/25 | 2,812 | 2,844 | 2,812 | 2,827 | 24,700 |
| 2025/04/24 | 2,837 | 2,845 | 2,798 | 2,812 | 30,000 |
| 2025/04/23 | 2,839 | 2,856 | 2,820 | 2,820 | 58,100 |
| 2025/04/22 | 2,755 | 2,792 | 2,743 | 2,789 | 50,200 |
| 2025/04/21 | 2,780 | 2,799 | 2,755 | 2,775 | 54,400 |
| 2025/04/18 | 2,796 | 2,797 | 2,780 | 2,795 | 32,700 |
| 2025/04/17 | 2,755 | 2,794 | 2,734 | 2,760 | 22,900 |
| 2025/04/16 | 2,829 | 2,829 | 2,747 | 2,769 | 31,600 |
| 2025/04/15 | 2,828 | 2,842 | 2,788 | 2,811 | 53,800 |
| 2025/04/14 | 2,776 | 2,831 | 2,770 | 2,818 | 50,100 |
| 2025/04/11 | 2,715 | 2,750 | 2,646 | 2,726 | 49,700 |
| 2025/04/10 | 2,799 | 2,799 | 2,698 | 2,763 | 64,700 |
| 2025/04/09 | 2,555 | 2,614 | 2,532 | 2,600 | 89,400 |
| 2025/04/08 | 2,564 | 2,647 | 2,560 | 2,640 | 64,000 |
| 2025/04/07 | 2,476 | 2,572 | 2,450 | 2,514 | 76,800 |
| 2025/04/04 | 2,690 | 2,690 | 2,604 | 2,664 | 70,500 |
| 2025/04/03 | 2,720 | 2,744 | 2,712 | 2,738 | 43,600 |
| 2025/04/02 | 2,844 | 2,866 | 2,792 | 2,807 | 42,400 |
| 2025/04/01 | 2,864 | 2,892 | 2,838 | 2,844 | 44,100 |
| 2025/03/31 | 2,824 | 2,824 | 2,767 | 2,814 | 95,500 |
| 2025/03/28 | 2,913 | 2,914 | 2,855 | 2,871 | 63,500 |
| 2025/03/27 | 2,933 | 2,950 | 2,896 | 2,950 | 77,300 |
| 2025/03/26 | 2,922 | 2,937 | 2,904 | 2,928 | 69,000 |
| 2025/03/25 | 2,887 | 2,934 | 2,878 | 2,918 | 44,200 |
| 2025/03/24 | 2,930 | 2,930 | 2,858 | 2,877 | 49,300 |
| 2025/03/21 | 2,936 | 2,965 | 2,934 | 2,940 | 49,300 |
| 2025/03/19 | 2,937 | 2,984 | 2,937 | 2,942 | 23,800 |
| 2025/03/18 | 3,025 | 3,025 | 2,931 | 2,950 | 53,300 |
| 2025/03/17 | 2,880 | 3,015 | 2,880 | 2,993 | 76,200 |
| 2025/03/14 | 2,868 | 2,898 | 2,860 | 2,869 | 68,500 |
| 2025/03/13 | 2,841 | 2,878 | 2,830 | 2,858 | 50,400 |
| 2025/03/12 | 2,803 | 2,841 | 2,802 | 2,835 | 34,900 |
| 2025/03/11 | 2,833 | 2,850 | 2,802 | 2,841 | 36,700 |
| 2025/03/10 | 2,833 | 2,860 | 2,813 | 2,834 | 53,300 |
| 2025/03/07 | 2,882 | 2,911 | 2,816 | 2,833 | 203,700 |
| 2025/03/06 | 2,962 | 2,990 | 2,946 | 2,963 | 44,300 |
| 2025/03/05 | 2,880 | 2,961 | 2,880 | 2,932 | 80,500 |
| 2025/03/04 | 2,870 | 2,892 | 2,827 | 2,830 | 44,000 |
| 2025/03/03 | 2,834 | 2,882 | 2,834 | 2,870 | 53,900 |
| 2025/02/28 | 2,728 | 2,832 | 2,702 | 2,798 | 158,500 |
| 2025/02/27 | 2,713 | 2,728 | 2,695 | 2,725 | 43,700 |
| 2025/02/26 | 2,732 | 2,750 | 2,696 | 2,721 | 46,900 |
| 2025/02/25 | 2,722 | 2,752 | 2,714 | 2,738 | 44,700 |
| 2025/02/21 | 2,687 | 2,736 | 2,687 | 2,729 | 35,500 |
| 2025/02/20 | 2,710 | 2,711 | 2,682 | 2,687 | 41,100 |
| 2025/02/19 | 2,731 | 2,742 | 2,706 | 2,729 | 55,700 |
| 2025/02/18 | 2,756 | 2,784 | 2,741 | 2,781 | 47,800 |
| 2025/02/17 | 2,785 | 2,809 | 2,779 | 2,779 | 27,600 |
| 2025/02/14 | 2,801 | 2,802 | 2,769 | 2,785 | 40,300 |
| 2025/02/13 | 2,780 | 2,826 | 2,775 | 2,811 | 40,100 |
| 2025/02/12 | 2,804 | 2,804 | 2,747 | 2,759 | 69,600 |
| 2025/02/10 | 2,781 | 2,836 | 2,739 | 2,804 | 113,900 |
| 2025/02/07 | 2,904 | 2,921 | 2,868 | 2,881 | 191,300 |
| 2025/02/06 | 2,920 | 2,944 | 2,917 | 2,931 | 32,400 |
| 2025/02/05 | 2,920 | 2,935 | 2,906 | 2,908 | 27,400 |
| 2025/02/04 | 2,976 | 2,979 | 2,908 | 2,920 | 37,900 |
| 2025/02/03 | 2,991 | 3,005 | 2,914 | 2,926 | 63,300 |
| 2025/01/31 | 3,005 | 3,015 | 2,991 | 2,999 | 31,200 |
| 2025/01/30 | 3,000 | 3,050 | 3,000 | 3,030 | 22,200 |
| 2025/01/29 | 3,095 | 3,115 | 3,020 | 3,025 | 46,100 |
| 2025/01/28 | 3,130 | 3,145 | 3,105 | 3,115 | 61,000 |
| 2025/01/27 | 3,110 | 3,150 | 3,110 | 3,130 | 30,800 |
| 2025/01/24 | 3,135 | 3,165 | 3,105 | 3,105 | 34,800 |
| 2025/01/23 | 3,090 | 3,120 | 3,075 | 3,095 | 49,900 |
| 2025/01/22 | 3,085 | 3,095 | 3,020 | 3,070 | 50,500 |
| 2025/01/21 | 3,015 | 3,040 | 2,990 | 3,025 | 64,600 |
| 2025/01/20 | 2,900 | 2,942 | 2,900 | 2,930 | 128,800 |
| 2025/01/17 | 2,912 | 2,918 | 2,887 | 2,900 | 117,100 |
| 2025/01/16 | 2,940 | 2,978 | 2,912 | 2,912 | 64,800 |
| 2025/01/15 | 2,907 | 2,951 | 2,900 | 2,940 | 49,500 |
| 2025/01/14 | 2,939 | 2,940 | 2,898 | 2,914 | 72,400 |
| 2025/01/10 | 2,972 | 2,981 | 2,945 | 2,961 | 56,800 |
| 2025/01/09 | 3,000 | 3,000 | 2,961 | 2,991 | 70,600 |
| 2025/01/08 | 3,030 | 3,040 | 3,000 | 3,000 | 58,200 |
| 2025/01/07 | 3,085 | 3,085 | 3,030 | 3,030 | 55,400 |
| 2025/01/06 | 3,105 | 3,125 | 3,080 | 3,085 | 51,600 |
| 2024/12/30 | 3,150 | 3,150 | 3,090 | 3,105 | 38,600 |
| 2024/12/27 | 3,140 | 3,145 | 3,105 | 3,135 | 41,900 |
| 2024/12/26 | 3,115 | 3,145 | 3,100 | 3,135 | 49,600 |
| 2024/12/25 | 3,120 | 3,120 | 3,045 | 3,085 | 45,600 |
| 2024/12/24 | 3,060 | 3,090 | 3,060 | 3,080 | 33,700 |
| 2024/12/23 | 3,065 | 3,085 | 3,060 | 3,075 | 34,600 |
| 2024/12/20 | 3,100 | 3,100 | 3,050 | 3,060 | 80,400 |
| 2024/12/19 | 3,040 | 3,095 | 3,025 | 3,080 | 53,100 |
| 2024/12/18 | 3,140 | 3,140 | 3,090 | 3,095 | 32,600 |
| 2024/12/17 | 3,200 | 3,205 | 3,140 | 3,140 | 54,900 |
| 2024/12/16 | 3,245 | 3,265 | 3,215 | 3,230 | 45,400 |
| 2024/12/13 | 3,220 | 3,280 | 3,200 | 3,245 | 56,000 |
| 2024/12/12 | 3,335 | 3,360 | 3,290 | 3,290 | 55,700 |
| 2024/12/11 | 3,300 | 3,345 | 3,290 | 3,295 | 44,800 |
| 2024/12/10 | 3,325 | 3,335 | 3,275 | 3,290 | 57,200 |
| 2024/12/09 | 3,295 | 3,345 | 3,285 | 3,310 | 64,100 |
| 2024/12/06 | 3,310 | 3,330 | 3,275 | 3,320 | 62,600 |
| 2024/12/05 | 3,310 | 3,315 | 3,295 | 3,300 | 28,700 |
| 2024/12/04 | 3,345 | 3,345 | 3,255 | 3,280 | 29,400 |
| 2024/12/03 | 3,300 | 3,370 | 3,300 | 3,345 | 47,800 |
| 2024/12/02 | 3,300 | 3,315 | 3,285 | 3,300 | 36,000 |
| 2024/11/29 | 3,300 | 3,300 | 3,230 | 3,265 | 35,900 |
| 2024/11/28 | 3,280 | 3,300 | 3,255 | 3,300 | 27,900 |
| 2024/11/27 | 3,325 | 3,325 | 3,255 | 3,300 | 43,400 |
| 2024/11/26 | 3,280 | 3,315 | 3,250 | 3,290 | 38,400 |
| 2024/11/25 | 3,370 | 3,405 | 3,235 | 3,280 | 126,900 |
| 2024/11/22 | 3,185 | 3,370 | 3,185 | 3,365 | 105,800 |
| 2024/11/21 | 3,120 | 3,185 | 3,120 | 3,170 | 93,700 |
| 2024/11/20 | 3,100 | 3,150 | 3,090 | 3,120 | 89,600 |
| 2024/11/19 | 3,130 | 3,175 | 3,110 | 3,110 | 45,900 |
| 2024/11/18 | 3,085 | 3,155 | 3,080 | 3,145 | 79,900 |
| 2024/11/15 | 3,115 | 3,165 | 3,085 | 3,140 | 77,700 |
| 2024/11/14 | 3,145 | 3,175 | 3,115 | 3,115 | 70,900 |
| 2024/11/13 | 3,130 | 3,185 | 3,115 | 3,170 | 74,300 |
| 2024/11/12 | 3,215 | 3,230 | 3,140 | 3,140 | 69,400 |
| 2024/11/11 | 3,305 | 3,340 | 3,235 | 3,285 | 47,900 |
| 2024/11/08 | 3,310 | 3,355 | 3,280 | 3,290 | 42,300 |
| 2024/11/07 | 3,270 | 3,345 | 3,270 | 3,295 | 43,300 |
| 2024/11/06 | 3,395 | 3,395 | 3,305 | 3,320 | 34,800 |
| 2024/11/05 | 3,260 | 3,355 | 3,240 | 3,325 | 38,100 |
| 2024/11/01 | 3,335 | 3,335 | 3,255 | 3,260 | 29,400 |
| 2024/10/31 | 3,295 | 3,355 | 3,270 | 3,335 | 52,300 |
| 2024/10/30 | 3,250 | 3,310 | 3,230 | 3,270 | 96,300 |
| 2024/10/29 | 3,260 | 3,260 | 3,205 | 3,215 | 55,000 |
| 2024/10/28 | 3,230 | 3,285 | 3,175 | 3,255 | 29,500 |
| 2024/10/25 | 3,260 | 3,265 | 3,185 | 3,215 | 25,800 |
| 2024/10/24 | 3,260 | 3,280 | 3,250 | 3,260 | 45,400 |
| 2024/10/23 | 3,295 | 3,305 | 3,265 | 3,290 | 34,900 |
| 2024/10/22 | 3,365 | 3,365 | 3,310 | 3,330 | 39,200 |
| 2024/10/21 | 3,380 | 3,390 | 3,345 | 3,365 | 30,200 |
| 2024/10/18 | 3,385 | 3,405 | 3,350 | 3,380 | 38,800 |
| 2024/10/17 | 3,490 | 3,495 | 3,370 | 3,380 | 64,600 |
| 2024/10/16 | 3,450 | 3,525 | 3,400 | 3,490 | 109,000 |
| 2024/10/15 | 3,385 | 3,440 | 3,365 | 3,420 | 68,600 |
| 2024/10/11 | 3,355 | 3,385 | 3,300 | 3,360 | 47,400 |
| 2024/10/10 | 3,295 | 3,360 | 3,265 | 3,360 | 33,800 |
| 2024/10/09 | 3,335 | 3,365 | 3,290 | 3,305 | 42,500 |
| 2024/10/08 | 3,385 | 3,405 | 3,320 | 3,330 | 66,600 |
| 2024/10/07 | 3,440 | 3,495 | 3,375 | 3,475 | 97,000 |
| 2024/10/04 | 3,330 | 3,400 | 3,290 | 3,375 | 59,700 |
| 2024/10/03 | 3,270 | 3,370 | 3,245 | 3,345 | 104,200 |
| 2024/10/02 | 3,280 | 3,320 | 3,200 | 3,230 | 76,400 |
| 2024/10/01 | 3,285 | 3,305 | 3,230 | 3,295 | 33,200 |
| 2024/09/30 | 3,235 | 3,325 | 3,225 | 3,275 | 73,600 |
| 2024/09/27 | 3,260 | 3,340 | 3,245 | 3,305 | 117,100 |
| 2024/09/26 | 3,155 | 3,275 | 3,155 | 3,265 | 426,300 |
| 2024/09/25 | 3,130 | 3,150 | 3,090 | 3,150 | 167,000 |
| 2024/09/24 | 3,020 | 3,105 | 3,010 | 3,075 | 246,400 |
| 2024/09/20 | 3,095 | 3,105 | 3,070 | 3,090 | 128,000 |
| 2024/09/19 | 3,040 | 3,085 | 3,040 | 3,045 | 103,700 |
| 2024/09/18 | 2,983 | 3,015 | 2,974 | 3,010 | 91,600 |
| 2024/09/17 | 2,993 | 3,025 | 2,940 | 2,963 | 122,400 |
| 2024/09/13 | 2,963 | 3,020 | 2,963 | 3,010 | 102,800 |
| 2024/09/12 | 2,949 | 3,005 | 2,933 | 2,970 | 103,100 |
| 2024/09/11 | 2,901 | 2,955 | 2,877 | 2,899 | 54,300 |
| 2024/09/10 | 2,991 | 3,010 | 2,932 | 2,945 | 43,200 |
| 2024/09/09 | 2,922 | 3,015 | 2,920 | 2,998 | 97,900 |
| 2024/09/06 | 2,940 | 3,005 | 2,922 | 2,980 | 116,300 |
| 2024/09/05 | 3,005 | 3,065 | 3,005 | 3,010 | 43,300 |
| 2024/09/04 | 2,995 | 3,070 | 2,995 | 3,050 | 46,800 |
| 2024/09/03 | 3,045 | 3,090 | 3,045 | 3,065 | 27,300 |
| 2024/09/02 | 3,075 | 3,085 | 3,020 | 3,040 | 52,600 |
| 2024/08/30 | 3,075 | 3,120 | 3,065 | 3,085 | 42,200 |
| 2024/08/29 | 3,075 | 3,125 | 3,075 | 3,075 | 32,400 |
| 2024/08/28 | 3,100 | 3,105 | 3,070 | 3,090 | 20,100 |
| 2024/08/27 | 3,105 | 3,155 | 3,100 | 3,125 | 18,600 |
| 2024/08/26 | 3,105 | 3,145 | 3,085 | 3,105 | 19,000 |
| 2024/08/23 | 3,160 | 3,175 | 3,110 | 3,110 | 24,400 |
| 2024/08/22 | 3,110 | 3,170 | 3,095 | 3,160 | 20,400 |
| 2024/08/21 | 3,085 | 3,160 | 3,080 | 3,115 | 17,800 |
| 2024/08/20 | 3,085 | 3,180 | 3,085 | 3,155 | 27,900 |
| 2024/08/19 | 3,100 | 3,155 | 3,075 | 3,090 | 24,700 |