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
2012/12/28 1,150 1,150 1,125 1,127 8,000
2012/12/27 1,150 1,150 1,135 1,144 11,600
2012/12/26 1,149 1,150 1,128 1,132 5,300
2012/12/25 1,133 1,158 1,127 1,140 9,800
2012/12/21 1,163 1,163 1,132 1,133 11,100
2012/12/20 1,139 1,174 1,122 1,156 13,000
2012/12/19 1,111 1,146 1,110 1,143 13,900
2012/12/18 1,081 1,110 1,081 1,097 9,900
2012/12/17 1,080 1,094 1,075 1,081 8,000
2012/12/14 1,051 1,073 1,051 1,057 37,200
2012/12/13 1,094 1,094 1,074 1,077 8,100
2012/12/12 1,084 1,084 1,074 1,074 6,400
2012/12/11 1,077 1,086 1,070 1,082 6,600
2012/12/10 1,075 1,085 1,070 1,085 12,000
2012/12/07 1,075 1,081 1,074 1,077 8,600
2012/12/06 1,075 1,084 1,071 1,082 12,800
2012/12/05 1,054 1,074 1,051 1,074 9,600
2012/12/04 1,057 1,065 1,054 1,062 8,600
2012/12/03 1,053 1,069 1,051 1,062 9,900
2012/11/30 1,053 1,076 1,052 1,052 7,800
2012/11/29 1,050 1,063 1,049 1,053 10,000
2012/11/28 1,055 1,060 1,053 1,053 4,600
2012/11/27 1,048 1,067 1,044 1,067 19,500
2012/11/26 1,048 1,050 1,033 1,048 16,400
2012/11/22 1,046 1,046 1,033 1,038 12,300
2012/11/21 1,040 1,046 1,035 1,036 18,300
2012/11/20 1,040 1,040 1,018 1,029 24,100
2012/11/19 1,022 1,030 1,021 1,028 10,300
2012/11/16 1,005 1,017 986 1,012 11,500
2012/11/15 980 1,010 976 1,001 8,600
2012/11/14 991 991 981 985 14,300
2012/11/13 973 993 973 993 8,000
2012/11/12 982 991 975 980 10,800
2012/11/09 981 1,000 980 988 16,200
2012/11/08 999 1,023 992 996 24,300
2012/11/07 1,012 1,012 1,000 1,010 8,300
2012/11/06 1,023 1,023 1,006 1,006 8,000
2012/11/05 1,049 1,049 1,022 1,048 5,100
2012/11/02 1,042 1,050 1,039 1,050 14,100
2012/11/01 1,012 1,036 1,012 1,026 6,800
2012/10/31 989 1,019 989 1,011 17,300
2012/10/30 1,013 1,030 993 995 23,500
2012/10/29 1,010 1,029 1,010 1,025 7,800
2012/10/26 1,001 1,018 1,000 1,013 11,700
2012/10/25 992 1,019 992 1,018 7,700
2012/10/24 1,010 1,010 994 1,002 8,100
2012/10/23 1,032 1,042 1,003 1,014 8,000
2012/10/22 1,031 1,031 1,012 1,020 7,500
2012/10/19 1,011 1,050 1,009 1,050 14,800
2012/10/18 1,023 1,030 1,010 1,017 13,200
2012/10/17 1,018 1,025 1,012 1,022 8,500
2012/10/16 1,001 1,018 1,001 1,005 7,200
2012/10/15 991 1,018 974 1,018 7,700
2012/10/12 984 1,005 981 990 17,100
2012/10/11 997 998 970 984 22,300
2012/10/10 998 1,007 994 997 23,400
2012/10/09 1,018 1,024 1,008 1,008 18,000
2012/10/05 1,017 1,017 1,002 1,006 13,400
2012/10/04 1,009 1,019 1,004 1,012 7,800
2012/10/03 1,005 1,020 1,004 1,008 11,600
2012/10/02 1,008 1,017 1,004 1,005 7,100
2012/10/01 1,008 1,011 1,003 1,009 9,800
2012/09/28 1,041 1,041 1,002 1,006 10,300
2012/09/27 1,018 1,036 1,003 1,036 15,400
2012/09/26 1,018 1,041 1,010 1,026 15,800
2012/09/25 1,004 1,050 998 1,049 16,600
2012/09/24 987 1,005 987 1,004 6,700
2012/09/21 985 990 983 987 6,100
2012/09/20 1,009 1,009 985 985 4,800
2012/09/19 1,024 1,025 983 1,012 9,300
2012/09/18 1,000 1,019 996 1,015 7,100
2012/09/14 998 1,000 988 1,000 28,900
2012/09/13 989 989 982 986 10,700
2012/09/12 966 979 963 979 6,600
2012/09/11 946 967 931 966 9,800
2012/09/10 938 948 931 948 8,100
2012/09/07 945 956 940 943 10,700
2012/09/06 944 944 918 930 9,400
2012/09/05 957 958 945 946 10,800
2012/09/04 948 962 937 960 21,000
2012/09/03 952 968 941 949 16,200
2012/08/31 950 971 950 952 6,000
2012/08/30 971 980 956 959 6,200
2012/08/29 996 997 965 974 6,600
2012/08/28 1,013 1,021 978 991 13,100
2012/08/27 1,010 1,018 1,002 1,005 7,600
2012/08/24 1,033 1,033 1,025 1,025 4,300
2012/08/23 1,042 1,044 1,034 1,041 4,900
2012/08/22 1,040 1,043 1,033 1,043 7,300
2012/08/21 1,040 1,053 1,036 1,042 11,600
2012/08/20 1,078 1,079 1,036 1,042 12,700
2012/08/17 1,064 1,087 1,048 1,085 12,100
2012/08/16 1,058 1,079 1,030 1,064 22,500
2012/08/15 1,062 1,068 1,020 1,057 8,300
2012/08/14 1,022 1,067 1,021 1,057 10,800
2012/08/13 1,041 1,041 1,002 1,021 4,300
2012/08/10 1,053 1,060 1,039 1,045 8,700
2012/08/09 1,075 1,075 1,050 1,056 11,600
2012/08/08 1,069 1,078 1,062 1,073 9,200
2012/08/07 1,020 1,057 1,020 1,056 6,000
2012/08/06 1,033 1,064 1,024 1,045 12,900
2012/08/03 1,016 1,020 1,000 1,012 12,100
2012/08/02 1,034 1,050 1,000 1,023 15,100
2012/08/01 1,032 1,039 1,021 1,032 10,800
2012/07/31 1,022 1,036 1,016 1,032 13,600
2012/07/30 1,003 1,023 1,003 1,023 12,100
2012/07/27 989 1,007 978 998 13,100
2012/07/26 965 977 959 977 9,800
2012/07/25 951 970 938 958 19,700
2012/07/24 971 985 951 966 12,500
2012/07/23 970 983 964 971 12,400
2012/07/20 1,000 1,000 979 979 13,300
2012/07/19 998 1,009 997 1,000 8,300
2012/07/18 994 995 989 989 9,800
2012/07/17 989 1,000 986 988 13,000
2012/07/13 983 1,006 983 988 10,900
2012/07/12 992 998 979 989 19,200
2012/07/11 990 994 989 992 13,500
2012/07/10 1,001 1,003 993 993 13,500
2012/07/09 997 1,005 992 995 13,700
2012/07/06 994 1,020 990 1,008 33,400
2012/07/05 990 997 988 994 58,100
2012/07/04 990 996 987 989 39,500
2012/07/03 990 995 985 989 53,100
2012/07/02 1,006 1,006 952 987 40,600
2012/06/29 963 1,014 963 1,006 33,200
2012/06/28 955 976 955 966 37,700
2012/06/27 950 954 942 950 28,500
2012/06/26 977 980 946 949 39,300
2012/06/25 997 998 981 982 19,100
2012/06/22 1,010 1,010 990 997 15,200
2012/06/21 1,009 1,015 1,004 1,009 26,900
2012/06/20 993 1,013 993 1,007 18,200
2012/06/19 980 1,000 976 986 24,800
2012/06/18 980 990 976 986 15,700
2012/06/15 987 998 966 966 10,200
2012/06/14 994 996 969 977 12,600
2012/06/13 1,020 1,020 994 997 16,600
2012/06/12 994 1,000 975 1,000 17,800
2012/06/11 1,004 1,014 995 1,009 20,000
2012/06/08 1,022 1,022 978 989 45,900
2012/06/07 990 1,021 974 1,020 45,600
2012/06/06 964 990 964 988 42,200
2012/06/05 958 988 952 988 59,700
2012/06/04 910 946 900 943 50,700
2012/06/01 885 912 885 910 101,700
2012/05/31 874 904 874 881 208,700
2012/05/30 898 902 880 883 45,900
2012/05/29 880 907 880 897 31,200
2012/05/28 881 900 880 883 17,900
2012/05/25 877 893 875 876 24,900
2012/05/24 905 906 861 873 64,000
2012/05/23 965 965 904 905 45,900
2012/05/22 951 970 951 964 17,800
2012/05/21 927 963 927 947 18,300
2012/05/18 935 954 919 928 51,900
2012/05/17 1,001 1,001 935 942 64,200
2012/05/16 1,066 1,066 1,001 1,005 34,500
2012/05/15 1,065 1,074 1,058 1,066 10,200
2012/05/14 1,081 1,082 1,056 1,065 11,800
2012/05/11 1,116 1,128 1,100 1,107 16,200
2012/05/10 1,111 1,120 1,106 1,113 7,800
2012/05/09 1,105 1,134 1,104 1,131 15,800
2012/05/08 1,108 1,120 1,091 1,109 8,500
2012/05/07 1,117 1,117 1,095 1,103 12,100
2012/05/02 1,124 1,139 1,124 1,133 6,700
2012/05/01 1,132 1,133 1,120 1,124 8,200
2012/04/27 1,141 1,145 1,132 1,132 11,400
2012/04/26 1,135 1,143 1,129 1,143 8,000
2012/04/25 1,135 1,138 1,123 1,128 6,500
2012/04/24 1,122 1,131 1,122 1,128 6,200
2012/04/23 1,144 1,144 1,133 1,134 4,400
2012/04/20 1,142 1,143 1,128 1,134 7,700
2012/04/19 1,162 1,162 1,142 1,142 8,100
2012/04/18 1,152 1,172 1,152 1,168 19,100
2012/04/17 1,122 1,140 1,122 1,135 3,700
2012/04/16 1,119 1,134 1,119 1,126 6,400
2012/04/13 1,139 1,144 1,127 1,133 3,700
2012/04/12 1,133 1,144 1,122 1,139 10,600
2012/04/11 1,126 1,132 1,116 1,129 12,400
2012/04/10 1,138 1,140 1,133 1,134 8,900
2012/04/09 1,143 1,151 1,138 1,143 11,000
2012/04/06 1,155 1,155 1,137 1,150 15,600
2012/04/05 1,157 1,164 1,157 1,157 10,100
2012/04/04 1,184 1,184 1,153 1,157 17,000
2012/04/03 1,181 1,187 1,173 1,176 11,200
2012/04/02 1,205 1,205 1,179 1,184 17,600
2012/03/30 1,206 1,209 1,198 1,198 12,700
2012/03/29 1,200 1,206 1,192 1,199 11,600
2012/03/28 1,203 1,206 1,191 1,202 11,700
2012/03/27 1,195 1,204 1,187 1,204 30,500
2012/03/26 1,188 1,189 1,180 1,180 14,500
2012/03/23 1,181 1,195 1,179 1,180 27,900
2012/03/22 1,186 1,193 1,181 1,181 14,600
2012/03/21 1,184 1,195 1,180 1,180 18,200
2012/03/19 1,202 1,205 1,185 1,185 10,800
2012/03/16 1,197 1,204 1,191 1,202 16,500
2012/03/15 1,201 1,201 1,190 1,190 9,400
2012/03/14 1,199 1,206 1,187 1,187 18,000
2012/03/13 1,190 1,208 1,180 1,180 19,900
2012/03/12 1,190 1,212 1,183 1,191 17,400
2012/03/09 1,170 1,195 1,168 1,192 57,300
2012/03/08 1,174 1,184 1,174 1,178 7,600
2012/03/07 1,174 1,177 1,163 1,170 23,500
2012/03/06 1,185 1,199 1,174 1,174 17,000
2012/03/05 1,207 1,215 1,181 1,184 16,900
2012/03/02 1,214 1,216 1,203 1,213 12,300
2012/03/01 1,240 1,240 1,201 1,206 16,500
2012/02/29 1,251 1,252 1,214 1,240 12,300
2012/02/28 1,230 1,252 1,214 1,242 17,900
2012/02/27 1,243 1,243 1,220 1,222 11,400
2012/02/24 1,241 1,241 1,230 1,233 9,700
2012/02/23 1,210 1,238 1,210 1,228 14,300
2012/02/22 1,217 1,226 1,202 1,213 21,200
2012/02/21 1,220 1,221 1,200 1,200 8,500
2012/02/20 1,205 1,220 1,205 1,205 5,800
2012/02/17 1,190 1,222 1,190 1,205 20,000
2012/02/16 1,202 1,207 1,195 1,196 12,200
2012/02/15 1,226 1,226 1,202 1,214 34,100
2012/02/14 1,206 1,226 1,200 1,226 8,200
2012/02/13 1,207 1,226 1,206 1,210 5,200
2012/02/10 1,234 1,234 1,205 1,205 10,900
2012/02/09 1,247 1,247 1,231 1,234 9,000
2012/02/08 1,258 1,258 1,228 1,247 12,200
2012/02/07 1,250 1,261 1,233 1,235 11,200
2012/02/06 1,261 1,270 1,257 1,257 9,700
2012/02/03 1,293 1,293 1,249 1,266 10,400
2012/02/02 1,233 1,349 1,228 1,279 12,800
2012/02/01 1,227 1,240 1,215 1,228 6,500
2012/01/31 1,229 1,229 1,209 1,210 5,300
2012/01/30 1,228 1,231 1,202 1,202 4,500
2012/01/27 1,204 1,223 1,204 1,223 3,700
2012/01/26 1,235 1,238 1,210 1,211 5,000
2012/01/25 1,212 1,231 1,210 1,216 7,300
2012/01/24 1,226 1,227 1,214 1,224 3,500
2012/01/23 1,212 1,229 1,207 1,207 5,400
2012/01/20 1,225 1,235 1,213 1,217 14,200
2012/01/19 1,197 1,212 1,181 1,182 5,700
2012/01/18 1,188 1,205 1,188 1,205 4,400
2012/01/17 1,194 1,204 1,181 1,188 9,600
2012/01/16 1,200 1,224 1,190 1,224 4,000
2012/01/13 1,210 1,220 1,206 1,207 8,800
2012/01/12 1,203 1,213 1,186 1,186 7,200
2012/01/11 1,211 1,238 1,211 1,219 3,000
2012/01/10 1,234 1,247 1,211 1,211 8,300
2012/01/06 1,216 1,216 1,204 1,204 1,500
2012/01/05 1,250 1,250 1,224 1,224 4,200
2012/01/04 1,185 1,250 1,185 1,246 35,200

このページの先頭へ