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
2007/12/28 1,780 1,780 1,743 1,751 23,200
2007/12/27 1,766 1,785 1,766 1,785 58,600
2007/12/26 1,789 1,789 1,760 1,770 96,500
2007/12/25 1,798 1,798 1,762 1,774 26,600
2007/12/21 1,749 1,759 1,731 1,752 55,900
2007/12/20 1,770 1,770 1,734 1,748 65,900
2007/12/19 1,769 1,790 1,746 1,749 96,300
2007/12/18 1,751 1,774 1,748 1,768 45,400
2007/12/17 1,801 1,801 1,750 1,752 63,900
2007/12/14 1,735 1,772 1,735 1,771 137,600
2007/12/13 1,760 1,789 1,732 1,747 111,700
2007/12/12 1,775 1,789 1,746 1,788 91,700
2007/12/11 1,787 1,791 1,768 1,775 91,800
2007/12/10 1,789 1,796 1,760 1,786 70,300
2007/12/07 1,774 1,800 1,773 1,789 81,400
2007/12/06 1,788 1,788 1,750 1,768 68,500
2007/12/05 1,739 1,764 1,710 1,758 69,800
2007/12/04 1,758 1,769 1,737 1,739 61,700
2007/12/03 1,800 1,800 1,750 1,773 86,700
2007/11/30 1,761 1,799 1,732 1,799 116,400
2007/11/29 1,750 1,759 1,719 1,731 139,800
2007/11/28 1,730 1,735 1,679 1,720 186,200
2007/11/27 1,770 1,778 1,739 1,778 132,000
2007/11/26 1,783 1,785 1,760 1,774 67,500
2007/11/22 1,771 1,772 1,690 1,731 103,800
2007/11/21 1,790 1,801 1,765 1,771 49,800
2007/11/20 1,758 1,800 1,731 1,790 49,200
2007/11/19 1,790 1,793 1,757 1,770 46,800
2007/11/16 1,811 1,819 1,798 1,802 25,500
2007/11/15 1,838 1,863 1,810 1,821 32,700
2007/11/14 1,764 1,840 1,763 1,792 30,300
2007/11/13 1,791 1,799 1,750 1,754 65,900
2007/11/12 1,856 1,856 1,761 1,778 97,900
2007/11/09 1,910 1,924 1,864 1,886 100,900
2007/11/08 1,980 2,000 1,943 1,950 61,900
2007/11/07 2,030 2,035 2,005 2,010 27,500
2007/11/06 2,005 2,045 1,996 2,030 31,700
2007/11/05 2,050 2,060 2,030 2,045 54,800
2007/11/02 2,035 2,035 2,020 2,030 28,100
2007/11/01 2,030 2,055 2,025 2,040 46,600
2007/10/31 1,986 2,030 1,985 2,030 48,900
2007/10/30 1,995 1,995 1,970 1,982 70,100
2007/10/29 1,980 2,010 1,978 1,985 33,100
2007/10/26 1,965 2,005 1,965 1,994 78,900
2007/10/25 2,015 2,025 1,991 2,005 42,300
2007/10/24 2,010 2,030 2,000 2,010 28,200
2007/10/23 2,020 2,040 2,000 2,010 41,500
2007/10/22 2,015 2,025 2,000 2,015 42,000
2007/10/19 2,000 2,045 1,996 2,010 77,300
2007/10/18 2,030 2,040 2,010 2,040 36,000
2007/10/17 2,045 2,060 2,030 2,030 35,500
2007/10/16 2,065 2,075 2,040 2,040 38,200
2007/10/15 2,055 2,085 2,035 2,055 25,600
2007/10/12 2,095 2,100 2,050 2,050 18,500
2007/10/11 2,055 2,095 2,055 2,090 14,500
2007/10/10 2,080 2,100 2,050 2,055 63,200
2007/10/09 2,090 2,130 2,075 2,080 27,100
2007/10/05 2,115 2,115 2,085 2,090 25,100
2007/10/04 2,100 2,140 2,065 2,110 32,600
2007/10/03 2,155 2,160 2,125 2,155 33,000
2007/10/02 2,155 2,165 2,140 2,155 20,300
2007/10/01 2,165 2,165 2,130 2,150 17,100
2007/09/28 2,140 2,165 2,095 2,165 42,400
2007/09/27 2,040 2,135 2,040 2,120 66,100
2007/09/26 2,065 2,090 2,055 2,085 32,400
2007/09/25 2,040 2,080 2,030 2,055 55,000
2007/09/21 2,020 2,045 2,015 2,045 23,300
2007/09/20 2,045 2,050 2,015 2,040 18,700
2007/09/19 2,020 2,055 2,020 2,035 20,400
2007/09/18 2,015 2,020 2,005 2,005 8,600
2007/09/14 2,045 2,045 2,015 2,015 48,200
2007/09/13 2,000 2,020 2,000 2,005 9,900
2007/09/12 2,000 2,025 1,994 2,000 16,100
2007/09/11 1,993 2,020 1,976 2,000 32,900
2007/09/10 1,998 2,015 1,935 2,005 45,100
2007/09/07 2,000 2,020 2,000 2,015 29,600
2007/09/06 1,985 2,025 1,981 2,010 53,800
2007/09/05 2,015 2,020 1,987 2,005 54,600
2007/09/04 2,035 2,040 2,010 2,035 29,100
2007/09/03 2,035 2,045 2,025 2,030 37,900
2007/08/31 2,030 2,045 1,998 2,035 71,100
2007/08/30 2,040 2,040 2,005 2,030 19,500
2007/08/29 1,975 2,025 1,975 2,025 17,300
2007/08/28 2,010 2,040 2,010 2,025 9,100
2007/08/27 2,045 2,045 2,015 2,040 14,100
2007/08/24 2,035 2,035 2,005 2,035 33,400
2007/08/23 2,030 2,035 2,010 2,035 20,800
2007/08/22 1,965 2,020 1,953 2,005 111,100
2007/08/21 1,933 1,964 1,920 1,960 85,200
2007/08/20 1,930 1,960 1,901 1,932 54,100
2007/08/17 1,975 1,995 1,909 1,915 70,900
2007/08/16 1,987 2,010 1,955 1,995 141,700
2007/08/15 1,934 2,000 1,929 1,984 90,200
2007/08/14 1,871 1,949 1,840 1,935 66,900
2007/08/13 1,839 1,885 1,830 1,879 35,700
2007/08/10 1,854 1,862 1,730 1,838 99,100
2007/08/09 1,939 1,969 1,845 1,854 129,800
2007/08/08 1,950 1,955 1,875 1,885 129,200
2007/08/07 1,995 1,995 1,965 1,969 24,800
2007/08/06 1,957 1,987 1,938 1,977 28,500
2007/08/03 2,000 2,000 1,910 1,957 78,800
2007/08/02 1,998 2,005 1,978 2,005 39,800
2007/08/01 1,999 2,005 1,972 1,978 31,400
2007/07/31 2,005 2,020 1,985 1,999 34,400
2007/07/30 1,961 2,015 1,961 2,015 30,400
2007/07/27 1,998 1,998 1,960 1,965 47,500
2007/07/26 2,015 2,030 1,995 1,998 48,700
2007/07/25 2,030 2,030 2,015 2,020 25,400
2007/07/24 2,025 2,030 2,015 2,025 16,600
2007/07/23 2,030 2,030 1,994 2,005 27,700
2007/07/20 2,035 2,050 2,030 2,040 43,400
2007/07/19 2,015 2,030 2,010 2,030 18,100
2007/07/18 2,035 2,035 2,000 2,010 24,600
2007/07/17 2,035 2,040 2,020 2,030 20,700
2007/07/13 2,035 2,035 1,999 2,020 30,100
2007/07/12 2,045 2,045 1,994 2,025 79,300
2007/07/11 2,015 2,025 2,005 2,015 14,100
2007/07/10 2,050 2,050 2,025 2,030 11,900
2007/07/09 2,040 2,055 2,035 2,050 44,200
2007/07/06 2,040 2,040 2,015 2,025 26,900
2007/07/05 2,040 2,050 2,020 2,040 60,500
2007/07/04 2,015 2,045 2,015 2,035 13,400
2007/07/03 2,020 2,045 2,015 2,040 20,300
2007/07/02 2,050 2,050 2,035 2,045 40,200
2007/06/29 2,035 2,060 2,030 2,055 77,300
2007/06/28 2,040 2,045 2,030 2,035 40,600
2007/06/27 2,035 2,035 2,005 2,025 80,500
2007/06/26 2,030 2,045 2,025 2,030 108,000
2007/06/25 2,020 2,055 2,020 2,020 72,900
2007/06/22 2,025 2,030 2,005 2,020 43,600
2007/06/21 2,005 2,020 1,994 2,015 82,300
2007/06/20 2,020 2,025 2,000 2,015 25,500
2007/06/19 2,025 2,030 2,010 2,020 42,700
2007/06/18 2,005 2,035 1,998 2,030 114,400
2007/06/15 1,990 1,994 1,980 1,984 43,300
2007/06/14 1,970 1,983 1,957 1,983 57,000
2007/06/13 1,963 1,970 1,934 1,963 23,100
2007/06/12 1,980 1,980 1,960 1,969 24,700
2007/06/11 1,984 1,997 1,896 1,991 57,100
2007/06/08 2,005 2,005 1,960 1,969 70,200
2007/06/07 2,000 2,010 1,986 1,998 50,100
2007/06/06 1,982 1,994 1,962 1,986 35,100
2007/06/05 1,999 2,000 1,986 1,994 51,000
2007/06/04 1,998 2,000 1,986 1,999 29,100
2007/06/01 1,999 2,005 1,990 1,994 52,700
2007/05/31 2,000 2,000 1,978 1,998 67,900
2007/05/30 1,957 2,000 1,952 2,000 159,400
2007/05/29 1,931 1,979 1,930 1,950 47,700
2007/05/28 1,908 1,970 1,904 1,959 50,400
2007/05/25 1,944 1,950 1,910 1,914 70,100
2007/05/24 1,934 1,957 1,921 1,944 40,400
2007/05/23 1,970 1,990 1,939 1,958 81,200
2007/05/22 1,932 1,967 1,932 1,956 86,600
2007/05/21 1,938 1,963 1,878 1,955 86,600
2007/05/18 1,875 1,878 1,850 1,869 38,600
2007/05/17 1,878 1,895 1,872 1,888 38,500
2007/05/16 1,888 1,892 1,811 1,877 48,700
2007/05/15 1,949 1,949 1,879 1,885 63,400
2007/05/14 1,919 1,985 1,913 1,979 56,000
2007/05/11 1,994 1,994 1,933 1,949 28,300
2007/05/10 1,975 1,998 1,974 1,978 36,700
2007/05/09 1,997 2,000 1,989 1,995 38,600
2007/05/08 1,999 1,999 1,978 1,980 28,500
2007/05/07 1,979 2,000 1,970 1,998 46,100
2007/05/02 1,959 1,978 1,941 1,969 27,800
2007/05/01 1,962 1,967 1,942 1,957 37,800
2007/04/27 1,926 1,942 1,924 1,942 94,200
2007/04/26 1,918 1,986 1,907 1,922 195,500
2007/04/25 2,020 2,020 1,908 1,930 146,700
2007/04/24 1,967 2,025 1,967 2,020 65,400
2007/04/23 2,010 2,010 1,980 1,981 56,800
2007/04/20 2,010 2,025 1,997 2,015 49,800
2007/04/19 2,000 2,020 1,986 2,005 59,800
2007/04/18 1,989 2,020 1,988 2,000 85,000
2007/04/17 1,988 1,996 1,978 1,988 56,800
2007/04/16 1,962 1,984 1,961 1,976 62,400
2007/04/13 1,960 1,964 1,950 1,953 20,800
2007/04/12 1,960 1,965 1,932 1,962 19,300
2007/04/11 1,968 1,975 1,960 1,965 17,500
2007/04/10 1,988 1,988 1,953 1,968 38,800
2007/04/09 1,966 1,983 1,959 1,980 33,000
2007/04/06 1,961 1,975 1,960 1,966 13,000
2007/04/05 1,976 1,986 1,960 1,973 29,200
2007/04/04 1,990 1,998 1,969 1,988 68,500
2007/04/03 1,949 1,994 1,949 1,986 88,300
2007/04/02 1,942 1,964 1,927 1,927 46,400
2007/03/30 1,925 1,950 1,907 1,941 33,900
2007/03/29 1,915 1,921 1,903 1,916 16,900
2007/03/28 1,939 1,939 1,909 1,924 14,300
2007/03/27 1,946 1,946 1,905 1,923 15,300
2007/03/26 1,940 1,940 1,916 1,931 15,300
2007/03/23 1,941 1,943 1,889 1,940 31,200
2007/03/22 1,913 1,950 1,909 1,940 66,300
2007/03/20 1,900 1,915 1,889 1,900 27,800
2007/03/19 1,854 1,885 1,843 1,880 13,300
2007/03/16 1,873 1,890 1,844 1,855 18,800
2007/03/15 1,845 1,878 1,839 1,872 27,800
2007/03/14 1,841 1,860 1,840 1,845 26,600
2007/03/13 1,907 1,907 1,884 1,893 30,600
2007/03/12 1,891 1,910 1,874 1,887 26,300
2007/03/09 1,891 1,897 1,862 1,881 49,900
2007/03/08 1,836 1,863 1,833 1,863 15,200
2007/03/07 1,831 1,850 1,821 1,835 35,300
2007/03/06 1,813 1,831 1,800 1,831 25,400
2007/03/05 1,761 1,844 1,761 1,793 41,000
2007/03/02 1,875 1,875 1,846 1,851 24,200
2007/03/01 1,830 1,875 1,825 1,846 25,900
2007/02/28 1,787 1,840 1,787 1,828 25,100
2007/02/27 1,885 1,890 1,869 1,876 17,500
2007/02/26 1,885 1,895 1,882 1,886 13,000
2007/02/23 1,890 1,895 1,877 1,893 41,900
2007/02/22 1,890 1,893 1,882 1,887 18,100
2007/02/21 1,882 1,894 1,874 1,885 46,300
2007/02/20 1,872 1,886 1,814 1,883 24,500
2007/02/19 1,878 1,890 1,873 1,873 31,300
2007/02/16 1,858 1,870 1,854 1,866 32,300
2007/02/15 1,855 1,860 1,850 1,858 18,500
2007/02/14 1,831 1,855 1,831 1,850 27,200
2007/02/13 1,830 1,845 1,825 1,828 13,000
2007/02/09 1,820 1,840 1,815 1,828 11,500
2007/02/08 1,829 1,840 1,820 1,820 9,400
2007/02/07 1,830 1,837 1,820 1,825 10,500
2007/02/06 1,817 1,831 1,810 1,822 9,100
2007/02/05 1,843 1,843 1,801 1,815 28,400
2007/02/02 1,843 1,843 1,832 1,835 9,600
2007/02/01 1,843 1,843 1,825 1,843 23,000
2007/01/31 1,826 1,840 1,813 1,825 27,300
2007/01/30 1,822 1,844 1,822 1,823 20,600
2007/01/29 1,819 1,832 1,800 1,817 26,400
2007/01/26 1,818 1,823 1,815 1,818 27,800
2007/01/25 1,813 1,827 1,812 1,815 30,700
2007/01/24 1,830 1,838 1,800 1,812 27,100
2007/01/23 1,826 1,840 1,824 1,829 13,000
2007/01/22 1,840 1,840 1,823 1,839 10,800
2007/01/19 1,826 1,839 1,816 1,830 15,000
2007/01/18 1,832 1,834 1,816 1,825 10,100
2007/01/17 1,811 1,846 1,811 1,833 9,700
2007/01/16 1,844 1,844 1,826 1,835 8,900
2007/01/15 1,819 1,845 1,819 1,836 11,000
2007/01/12 1,819 1,849 1,817 1,826 15,600
2007/01/11 1,804 1,821 1,799 1,809 14,500
2007/01/10 1,847 1,847 1,782 1,803 20,700
2007/01/09 1,825 1,849 1,825 1,848 10,300
2007/01/05 1,845 1,860 1,822 1,823 15,900
2007/01/04 1,851 1,859 1,841 1,858 6,400

このページの先頭へ