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
2024/03/28 3,010 3,055 3,005 3,035 53,700
2024/03/27 3,080 3,105 3,060 3,065 67,700
2024/03/26 3,010 3,015 2,979 3,015 56,300
2024/03/25 3,130 3,130 3,020 3,040 55,500
2024/03/22 3,160 3,165 3,110 3,130 26,100
2024/03/21 3,195 3,220 3,150 3,150 32,700
2024/03/19 3,140 3,175 3,100 3,140 30,400
2024/03/18 3,175 3,210 3,155 3,180 27,400
2024/03/15 3,075 3,135 3,075 3,120 40,700
2024/03/14 3,045 3,085 3,035 3,075 25,300
2024/03/13 3,060 3,075 3,030 3,045 37,400
2024/03/12 2,980 3,015 2,960 3,010 36,200
2024/03/11 2,950 2,993 2,948 2,986 36,200
2024/03/08 2,946 3,015 2,935 2,991 76,800
2024/03/07 3,075 3,075 2,991 2,991 70,200
2024/03/06 3,055 3,055 3,010 3,025 55,800
2024/03/05 3,040 3,050 3,010 3,025 37,500
2024/03/04 3,110 3,120 3,030 3,055 62,900
2024/03/01 3,125 3,130 3,080 3,110 39,100
2024/02/29 3,100 3,130 3,070 3,120 54,400
2024/02/28 3,110 3,140 3,105 3,105 30,200
2024/02/27 3,105 3,150 3,100 3,135 52,500
2024/02/26 3,140 3,150 3,110 3,110 26,500
2024/02/22 3,140 3,150 3,100 3,120 36,200
2024/02/21 3,160 3,170 3,110 3,130 42,000
2024/02/20 3,200 3,225 3,180 3,185 38,500
2024/02/19 3,215 3,220 3,175 3,190 17,500
2024/02/16 3,200 3,230 3,165 3,210 35,600
2024/02/15 3,200 3,210 3,115 3,160 43,800
2024/02/14 3,290 3,290 3,150 3,170 42,600
2024/02/13 3,245 3,305 3,210 3,290 68,900
2024/02/09 3,270 3,270 3,190 3,215 37,300
2024/02/08 3,335 3,335 3,260 3,305 30,900
2024/02/07 3,330 3,345 3,300 3,315 26,000
2024/02/06 3,340 3,385 3,330 3,335 19,700
2024/02/05 3,460 3,460 3,360 3,365 30,300
2024/02/02 3,315 3,425 3,315 3,415 32,600
2024/02/01 3,300 3,335 3,265 3,335 37,200
2024/01/31 3,255 3,340 3,255 3,340 27,500
2024/01/30 3,355 3,355 3,295 3,300 23,100
2024/01/29 3,235 3,370 3,235 3,370 33,600
2024/01/26 3,235 3,255 3,215 3,235 38,800
2024/01/25 3,185 3,235 3,185 3,235 35,500
2024/01/24 3,260 3,285 3,185 3,185 43,900
2024/01/23 3,280 3,310 3,265 3,295 44,000
2024/01/22 3,215 3,265 3,205 3,240 37,600
2024/01/19 3,175 3,175 3,135 3,160 23,600
2024/01/18 3,140 3,155 3,130 3,155 29,700
2024/01/17 3,160 3,230 3,145 3,145 30,900
2024/01/16 3,280 3,280 3,160 3,165 19,200
2024/01/15 3,175 3,280 3,175 3,265 27,700
2024/01/12 3,230 3,250 3,155 3,180 28,200
2024/01/11 3,175 3,235 3,175 3,225 47,900
2024/01/10 3,115 3,180 3,095 3,135 61,100
2024/01/09 3,095 3,110 3,075 3,085 32,700
2024/01/05 3,100 3,105 3,060 3,060 31,000
2024/01/04 3,085 3,085 3,020 3,065 44,600
2023/12/29 3,095 3,145 3,085 3,105 42,200
2023/12/28 3,130 3,130 3,090 3,105 24,300
2023/12/27 3,155 3,170 3,135 3,160 58,400
2023/12/26 3,145 3,165 3,130 3,130 44,200
2023/12/25 3,210 3,215 3,135 3,145 16,600
2023/12/22 3,140 3,215 3,140 3,185 48,000
2023/12/21 3,080 3,150 3,080 3,140 51,200
2023/12/20 3,135 3,160 3,130 3,135 25,400
2023/12/19 3,130 3,190 3,120 3,180 30,400
2023/12/18 3,145 3,155 3,105 3,130 41,400
2023/12/15 3,245 3,245 3,190 3,215 54,400
2023/12/14 3,245 3,245 3,155 3,190 36,400
2023/12/13 3,260 3,270 3,210 3,215 37,100
2023/12/12 3,260 3,265 3,215 3,235 32,500
2023/12/11 3,150 3,235 3,150 3,235 50,500
2023/12/08 3,180 3,210 3,130 3,145 73,300
2023/12/07 3,215 3,225 3,170 3,180 32,000
2023/12/06 3,170 3,265 3,165 3,255 42,400
2023/12/05 3,215 3,235 3,150 3,150 40,900
2023/12/04 3,175 3,220 3,160 3,215 26,000
2023/12/01 3,275 3,275 3,215 3,230 39,400
2023/11/30 3,255 3,280 3,210 3,220 61,800
2023/11/29 3,295 3,310 3,270 3,275 20,500
2023/11/28 3,265 3,310 3,260 3,300 24,600
2023/11/27 3,370 3,370 3,255 3,265 55,300
2023/11/24 3,340 3,385 3,340 3,370 17,000
2023/11/22 3,280 3,360 3,280 3,340 20,400
2023/11/21 3,280 3,305 3,250 3,290 33,900
2023/11/20 3,315 3,340 3,270 3,270 36,900
2023/11/17 3,280 3,315 3,245 3,315 49,300
2023/11/16 3,260 3,335 3,230 3,245 43,200
2023/11/15 3,310 3,325 3,285 3,305 27,900
2023/11/14 3,330 3,340 3,245 3,260 43,200
2023/11/13 3,290 3,315 3,255 3,295 34,900
2023/11/10 3,260 3,300 3,250 3,290 34,200
2023/11/09 3,205 3,265 3,175 3,265 87,600
2023/11/08 3,310 3,310 3,165 3,225 72,900
2023/11/07 3,355 3,380 3,280 3,285 41,700
2023/11/06 3,320 3,375 3,305 3,375 94,700
2023/11/02 3,270 3,285 3,215 3,250 35,800
2023/11/01 3,250 3,260 3,205 3,250 76,000
2023/10/31 3,055 3,130 3,050 3,120 65,900
2023/10/30 3,040 3,070 3,015 3,055 48,800
2023/10/27 3,060 3,110 3,045 3,110 48,300
2023/10/26 3,035 3,075 3,000 3,015 45,600
2023/10/25 3,050 3,085 3,015 3,035 83,300
2023/10/24 3,025 3,060 2,945 3,040 52,300
2023/10/23 3,050 3,065 3,015 3,020 46,200
2023/10/20 3,040 3,095 3,015 3,070 34,300
2023/10/19 3,100 3,130 3,085 3,100 44,900
2023/10/18 3,240 3,240 3,115 3,155 69,200
2023/10/17 3,190 3,240 3,170 3,220 69,200
2023/10/16 3,145 3,200 3,105 3,140 46,700
2023/10/13 3,220 3,245 3,190 3,200 54,700
2023/10/12 3,135 3,250 3,135 3,240 38,400
2023/10/11 3,190 3,235 3,160 3,205 55,200
2023/10/10 3,115 3,210 3,115 3,205 65,000
2023/10/06 3,095 3,155 3,090 3,095 69,500
2023/10/05 2,951 3,075 2,948 3,050 60,400
2023/10/04 2,903 2,939 2,838 2,906 109,900
2023/10/03 3,000 3,010 2,931 2,931 81,200
2023/10/02 3,055 3,105 3,010 3,020 79,400
2023/09/29 3,160 3,165 3,030 3,050 67,300
2023/09/28 3,230 3,250 3,130 3,155 103,800
2023/09/27 3,220 3,305 3,190 3,275 297,400
2023/09/26 3,280 3,290 3,230 3,245 147,800
2023/09/25 3,210 3,285 3,165 3,270 204,400
2023/09/22 3,210 3,230 3,185 3,205 127,200
2023/09/21 3,325 3,370 3,255 3,260 95,600
2023/09/20 3,455 3,460 3,325 3,330 73,700
2023/09/19 3,415 3,435 3,370 3,435 66,700
2023/09/15 3,430 3,465 3,415 3,450 67,900
2023/09/14 3,445 3,465 3,385 3,450 52,500
2023/09/13 3,430 3,430 3,385 3,410 35,300
2023/09/12 3,340 3,410 3,340 3,405 29,800
2023/09/11 3,345 3,400 3,320 3,365 45,500
2023/09/08 3,355 3,430 3,310 3,320 73,300
2023/09/07 3,430 3,490 3,410 3,425 47,700
2023/09/06 3,515 3,530 3,475 3,480 37,700
2023/09/05 3,550 3,560 3,485 3,530 52,000
2023/09/04 3,550 3,590 3,530 3,585 35,000
2023/09/01 3,485 3,535 3,470 3,530 40,300
2023/08/31 3,440 3,510 3,435 3,500 39,800
2023/08/30 3,395 3,435 3,365 3,435 29,400
2023/08/29 3,395 3,400 3,370 3,390 28,000
2023/08/28 3,310 3,405 3,310 3,395 32,300
2023/08/25 3,310 3,340 3,275 3,320 38,400
2023/08/24 3,400 3,400 3,340 3,340 35,500
2023/08/23 3,400 3,435 3,355 3,425 21,700
2023/08/22 3,345 3,420 3,345 3,415 19,300
2023/08/21 3,365 3,380 3,295 3,360 33,000
2023/08/18 3,320 3,380 3,315 3,370 46,600
2023/08/17 3,245 3,380 3,245 3,380 66,900
2023/08/16 3,250 3,285 3,235 3,255 25,500
2023/08/15 3,210 3,280 3,180 3,275 25,400
2023/08/14 3,220 3,255 3,190 3,225 37,500
2023/08/10 3,120 3,230 3,085 3,225 52,800
2023/08/09 3,090 3,135 3,040 3,110 47,200
2023/08/08 3,190 3,190 3,075 3,105 50,200
2023/08/07 3,135 3,250 3,110 3,205 40,400
2023/08/04 3,165 3,190 3,120 3,135 33,100
2023/08/03 3,250 3,250 3,170 3,190 59,600
2023/08/02 3,335 3,345 3,270 3,280 46,000
2023/08/01 3,390 3,420 3,375 3,400 29,300
2023/07/31 3,440 3,470 3,360 3,390 56,600
2023/07/28 3,270 3,335 3,245 3,335 81,000
2023/07/27 3,365 3,365 3,280 3,320 91,600
2023/07/26 3,435 3,435 3,375 3,385 28,400
2023/07/25 3,440 3,445 3,415 3,435 23,400
2023/07/24 3,470 3,470 3,425 3,440 17,400
2023/07/21 3,455 3,480 3,395 3,410 29,300
2023/07/20 3,535 3,540 3,440 3,450 23,400
2023/07/19 3,520 3,550 3,495 3,510 37,700
2023/07/18 3,365 3,450 3,365 3,450 30,900
2023/07/14 3,450 3,450 3,340 3,355 34,400
2023/07/13 3,445 3,445 3,395 3,435 29,400
2023/07/12 3,455 3,455 3,395 3,410 27,300
2023/07/11 3,460 3,470 3,420 3,435 23,000
2023/07/10 3,435 3,455 3,415 3,440 51,100
2023/07/07 3,390 3,440 3,380 3,400 55,200
2023/07/06 3,400 3,475 3,400 3,450 47,300
2023/07/05 3,395 3,465 3,390 3,455 36,800
2023/07/04 3,465 3,480 3,420 3,425 34,800
2023/07/03 3,500 3,530 3,495 3,515 25,700
2023/06/30 3,510 3,530 3,400 3,430 59,000
2023/06/29 3,565 3,630 3,525 3,560 77,300
2023/06/28 3,420 3,560 3,420 3,550 57,700
2023/06/27 3,400 3,415 3,345 3,385 36,400
2023/06/26 3,465 3,500 3,410 3,435 38,300
2023/06/23 3,545 3,605 3,475 3,535 170,200
2023/06/22 3,415 3,550 3,415 3,515 87,300
2023/06/21 3,305 3,400 3,305 3,385 61,300
2023/06/20 3,360 3,375 3,290 3,305 57,700
2023/06/19 3,330 3,385 3,310 3,380 71,600
2023/06/16 3,225 3,325 3,225 3,315 136,800
2023/06/15 3,270 3,315 3,255 3,280 52,500
2023/06/14 3,250 3,310 3,230 3,275 76,200
2023/06/13 3,225 3,250 3,210 3,210 56,700
2023/06/12 3,175 3,245 3,170 3,225 32,300
2023/06/09 3,120 3,135 3,100 3,115 77,800
2023/06/08 3,160 3,180 3,080 3,090 47,300
2023/06/07 3,200 3,225 3,150 3,160 64,300
2023/06/06 3,140 3,175 3,125 3,165 38,400

このページの先頭へ