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
2017/12/29 2,357 2,360 2,342 2,350 17,400
2017/12/28 2,346 2,362 2,340 2,356 30,500
2017/12/27 2,357 2,375 2,341 2,348 32,700
2017/12/26 2,337 2,365 2,333 2,357 31,800
2017/12/25 2,315 2,328 2,292 2,322 33,600
2017/12/22 2,325 2,337 2,306 2,313 22,200
2017/12/21 2,330 2,330 2,299 2,325 34,900
2017/12/20 2,315 2,335 2,315 2,331 12,700
2017/12/19 2,329 2,331 2,310 2,315 9,700
2017/12/18 2,318 2,328 2,297 2,317 16,400
2017/12/15 2,290 2,304 2,274 2,296 23,800
2017/12/14 2,300 2,310 2,285 2,303 23,800
2017/12/13 2,339 2,339 2,289 2,291 22,000
2017/12/12 2,339 2,345 2,330 2,339 26,700
2017/12/11 2,343 2,345 2,313 2,328 16,100
2017/12/08 2,340 2,356 2,333 2,342 64,100
2017/12/07 2,321 2,364 2,321 2,340 34,000
2017/12/06 2,303 2,338 2,295 2,319 41,900
2017/12/05 2,250 2,316 2,246 2,312 51,000
2017/12/04 2,304 2,304 2,251 2,251 43,500
2017/12/01 2,281 2,301 2,250 2,286 54,900
2017/11/30 2,272 2,286 2,235 2,286 469,000
2017/11/29 2,300 2,303 2,283 2,294 46,300
2017/11/28 2,304 2,306 2,274 2,279 43,200
2017/11/27 2,306 2,329 2,292 2,320 21,000
2017/11/24 2,273 2,310 2,260 2,304 29,400
2017/11/22 2,270 2,284 2,239 2,273 32,600
2017/11/21 2,206 2,264 2,206 2,250 46,400
2017/11/20 2,216 2,242 2,210 2,211 52,400
2017/11/17 2,305 2,307 2,217 2,221 77,200
2017/11/16 2,246 2,334 2,240 2,305 46,100
2017/11/15 2,313 2,345 2,267 2,268 54,100
2017/11/14 2,333 2,359 2,333 2,342 121,900
2017/11/13 2,350 2,358 2,311 2,328 82,300
2017/11/10 2,304 2,336 2,295 2,326 25,900
2017/11/09 2,350 2,363 2,322 2,350 90,900
2017/11/08 2,350 2,352 2,325 2,350 32,600
2017/11/07 2,317 2,350 2,299 2,350 34,700
2017/11/06 2,321 2,344 2,307 2,335 25,600
2017/11/02 2,325 2,334 2,301 2,331 25,800
2017/11/01 2,311 2,324 2,280 2,320 26,200
2017/10/31 2,349 2,350 2,286 2,301 36,000
2017/10/30 2,327 2,335 2,307 2,330 41,900
2017/10/27 2,335 2,346 2,296 2,327 30,700
2017/10/26 2,322 2,344 2,313 2,328 37,200
2017/10/25 2,331 2,340 2,317 2,322 38,400
2017/10/24 2,285 2,337 2,272 2,329 44,100
2017/10/23 2,283 2,286 2,268 2,281 32,000
2017/10/20 2,253 2,266 2,243 2,255 29,400
2017/10/19 2,270 2,273 2,246 2,253 24,700
2017/10/18 2,266 2,274 2,243 2,267 43,600
2017/10/17 2,238 2,283 2,234 2,263 66,200
2017/10/16 2,203 2,237 2,199 2,226 36,400
2017/10/13 2,191 2,211 2,176 2,205 27,200
2017/10/12 2,186 2,208 2,186 2,194 37,000
2017/10/11 2,142 2,186 2,132 2,184 51,500
2017/10/10 2,095 2,138 2,089 2,136 24,600
2017/10/06 2,110 2,117 2,100 2,100 18,300
2017/10/05 2,123 2,123 2,100 2,106 23,400
2017/10/04 2,135 2,135 2,117 2,123 17,000
2017/10/03 2,152 2,154 2,135 2,143 16,000
2017/10/02 2,153 2,155 2,129 2,143 30,900
2017/09/29 2,160 2,165 2,142 2,156 23,800
2017/09/28 2,150 2,157 2,125 2,156 29,900
2017/09/27 2,121 2,147 2,107 2,145 53,300
2017/09/26 2,154 2,165 2,127 2,137 182,000
2017/09/25 2,195 2,195 2,154 2,158 120,700
2017/09/22 2,177 2,178 2,148 2,166 58,000
2017/09/21 2,170 2,171 2,149 2,159 102,900
2017/09/20 2,160 2,169 2,148 2,154 39,300
2017/09/19 2,160 2,167 2,147 2,163 46,800
2017/09/15 2,120 2,141 2,104 2,139 57,000
2017/09/14 2,112 2,117 2,101 2,115 29,800
2017/09/13 2,131 2,134 2,104 2,110 44,000
2017/09/12 2,145 2,145 2,113 2,131 30,500
2017/09/11 2,148 2,157 2,127 2,129 28,900
2017/09/08 2,125 2,148 2,120 2,124 46,100
2017/09/07 2,118 2,145 2,118 2,141 27,200
2017/09/06 2,083 2,118 2,075 2,110 34,200
2017/09/05 2,089 2,102 2,075 2,083 36,100
2017/09/04 2,122 2,129 2,073 2,076 36,000
2017/09/01 2,105 2,137 2,099 2,122 43,500
2017/08/31 2,108 2,120 2,083 2,092 41,600
2017/08/30 2,116 2,130 2,098 2,110 33,900
2017/08/29 2,065 2,110 2,064 2,103 40,600
2017/08/28 2,064 2,077 2,051 2,064 18,500
2017/08/25 2,045 2,066 2,044 2,064 14,300
2017/08/24 2,054 2,060 2,037 2,039 15,100
2017/08/23 2,075 2,077 2,033 2,046 30,900
2017/08/22 2,044 2,068 2,035 2,063 18,100
2017/08/21 2,038 2,046 2,031 2,042 15,300
2017/08/18 2,047 2,070 2,032 2,042 37,000
2017/08/17 2,069 2,087 2,053 2,077 20,100
2017/08/16 2,060 2,076 2,057 2,068 21,700
2017/08/15 2,068 2,070 2,048 2,061 26,900
2017/08/14 2,081 2,087 2,041 2,044 37,700
2017/08/10 2,100 2,122 2,093 2,111 35,200
2017/08/09 2,120 2,141 2,090 2,102 59,900
2017/08/08 2,128 2,150 2,103 2,111 53,200
2017/08/07 2,185 2,192 2,085 2,100 139,300
2017/08/04 2,174 2,212 2,168 2,177 166,900
2017/08/03 2,342 2,350 2,326 2,345 39,800
2017/08/02 2,337 2,345 2,330 2,333 42,600
2017/08/01 2,325 2,343 2,324 2,335 78,100
2017/07/31 2,340 2,340 2,321 2,324 34,700
2017/07/28 2,340 2,348 2,329 2,348 30,100
2017/07/27 2,329 2,366 2,325 2,344 29,500
2017/07/26 2,330 2,334 2,307 2,328 25,100
2017/07/25 2,330 2,330 2,310 2,310 14,000
2017/07/24 2,334 2,345 2,311 2,330 23,100
2017/07/21 2,328 2,342 2,321 2,331 24,600
2017/07/20 2,305 2,339 2,288 2,330 37,100
2017/07/19 2,305 2,313 2,294 2,300 45,800
2017/07/18 2,300 2,315 2,296 2,300 49,700
2017/07/14 2,300 2,318 2,295 2,297 29,500
2017/07/13 2,300 2,304 2,288 2,299 35,900
2017/07/12 2,320 2,330 2,289 2,296 28,300
2017/07/11 2,295 2,326 2,285 2,311 46,500
2017/07/10 2,311 2,318 2,294 2,295 31,900
2017/07/07 2,300 2,323 2,285 2,289 89,400
2017/07/06 2,302 2,322 2,285 2,317 33,100
2017/07/05 2,304 2,330 2,294 2,312 29,100
2017/07/04 2,392 2,392 2,258 2,304 52,900
2017/07/03 2,378 2,420 2,356 2,361 38,800
2017/06/30 2,464 2,464 2,368 2,377 87,200
2017/06/29 2,419 2,424 2,409 2,414 36,000
2017/06/28 2,393 2,430 2,393 2,402 42,900
2017/06/27 2,365 2,389 2,365 2,387 26,900
2017/06/26 2,348 2,375 2,348 2,355 22,600
2017/06/23 2,312 2,338 2,312 2,330 27,900
2017/06/22 2,300 2,321 2,299 2,312 30,100
2017/06/21 2,324 2,333 2,311 2,311 21,200
2017/06/20 2,286 2,338 2,286 2,332 38,200
2017/06/19 2,260 2,286 2,260 2,277 24,600
2017/06/16 2,260 2,300 2,243 2,256 134,400
2017/06/15 2,235 2,259 2,229 2,246 32,900
2017/06/14 2,246 2,256 2,232 2,232 18,400
2017/06/13 2,235 2,255 2,234 2,242 11,100
2017/06/12 2,251 2,260 2,238 2,246 17,300
2017/06/09 2,243 2,266 2,228 2,247 36,100
2017/06/08 2,276 2,276 2,237 2,243 39,500
2017/06/07 2,273 2,287 2,266 2,273 26,200
2017/06/06 2,291 2,296 2,268 2,269 29,300
2017/06/05 2,279 2,285 2,273 2,276 54,400
2017/06/02 2,267 2,298 2,258 2,294 44,100
2017/06/01 2,239 2,268 2,230 2,252 28,200
2017/05/31 2,222 2,257 2,220 2,227 33,200
2017/05/30 2,206 2,229 2,200 2,225 23,200
2017/05/29 2,206 2,224 2,195 2,201 9,500
2017/05/26 2,205 2,216 2,200 2,206 20,300
2017/05/25 2,220 2,228 2,214 2,220 21,900
2017/05/24 2,247 2,247 2,216 2,220 35,800
2017/05/23 2,223 2,233 2,205 2,210 70,900
2017/05/22 2,223 2,232 2,208 2,224 25,100
2017/05/19 2,200 2,236 2,196 2,212 62,800
2017/05/18 2,186 2,206 2,174 2,199 54,800
2017/05/17 2,140 2,209 2,140 2,200 73,500
2017/05/16 2,185 2,185 2,140 2,171 89,600
2017/05/15 2,234 2,234 2,128 2,190 72,000
2017/05/12 2,249 2,251 2,216 2,245 44,100
2017/05/11 2,259 2,270 2,255 2,265 26,900
2017/05/10 2,241 2,267 2,241 2,259 28,500
2017/05/09 2,277 2,277 2,252 2,267 29,900
2017/05/08 2,218 2,293 2,218 2,285 71,800
2017/05/02 2,199 2,220 2,193 2,198 45,000
2017/05/01 2,168 2,187 2,155 2,184 38,400
2017/04/28 2,196 2,201 2,161 2,164 35,900
2017/04/27 2,167 2,225 2,166 2,186 80,100
2017/04/26 2,137 2,154 2,112 2,143 26,700
2017/04/25 2,091 2,136 2,091 2,124 50,300
2017/04/24 2,080 2,105 2,068 2,091 30,500
2017/04/21 2,036 2,074 2,036 2,071 29,800
2017/04/20 2,048 2,059 2,014 2,026 33,900
2017/04/19 2,056 2,074 2,046 2,048 46,300
2017/04/18 2,046 2,073 2,041 2,041 16,200
2017/04/17 2,028 2,053 2,013 2,046 28,100
2017/04/14 2,050 2,069 2,010 2,012 28,900
2017/04/13 2,074 2,081 2,054 2,066 28,300
2017/04/12 2,080 2,089 2,064 2,077 37,500
2017/04/11 2,093 2,129 2,088 2,098 29,100
2017/04/10 2,121 2,143 2,096 2,099 32,900
2017/04/07 2,121 2,146 2,105 2,121 41,300
2017/04/06 2,193 2,200 2,129 2,133 62,200
2017/04/05 2,196 2,215 2,186 2,193 64,000
2017/04/04 2,187 2,195 2,152 2,160 59,900
2017/04/03 2,120 2,187 2,116 2,167 58,100
2017/03/31 2,138 2,149 2,114 2,114 50,900
2017/03/30 2,164 2,183 2,125 2,133 48,000
2017/03/29 2,157 2,184 2,142 2,159 50,000
2017/03/28 2,210 2,210 2,196 2,208 72,300
2017/03/27 2,180 2,228 2,175 2,199 50,500
2017/03/24 2,159 2,244 2,154 2,187 97,600
2017/03/23 2,126 2,176 2,125 2,159 53,100
2017/03/22 2,096 2,144 2,096 2,137 94,900
2017/03/21 2,118 2,175 2,117 2,136 111,800
2017/03/17 2,098 2,148 2,092 2,117 143,600
2017/03/16 2,064 2,097 2,057 2,095 52,300
2017/03/15 2,090 2,100 2,074 2,081 36,100
2017/03/14 2,091 2,099 2,075 2,090 33,200
2017/03/13 2,090 2,104 2,086 2,090 83,800
2017/03/10 2,093 2,094 2,071 2,090 126,500
2017/03/09 2,039 2,091 2,039 2,071 68,500
2017/03/08 2,025 2,043 2,010 2,015 38,300
2017/03/07 2,055 2,055 2,009 2,019 50,900
2017/03/06 1,957 2,079 1,957 2,064 70,900
2017/03/03 1,951 1,951 1,936 1,945 19,700
2017/03/02 1,960 1,975 1,954 1,960 56,200
2017/03/01 1,946 1,962 1,935 1,960 25,900
2017/02/28 1,938 1,963 1,938 1,943 28,000
2017/02/27 1,930 1,944 1,906 1,934 30,700
2017/02/24 1,933 1,946 1,912 1,945 35,300
2017/02/23 1,946 1,954 1,929 1,933 18,300
2017/02/22 1,951 1,953 1,925 1,937 38,800
2017/02/21 1,965 1,971 1,936 1,968 21,400
2017/02/20 1,980 1,980 1,941 1,957 26,900
2017/02/17 1,958 1,996 1,942 1,990 24,000
2017/02/16 1,961 1,966 1,937 1,959 36,300
2017/02/15 1,986 2,001 1,981 1,981 29,200
2017/02/14 1,996 1,997 1,970 1,970 21,700
2017/02/13 1,980 1,989 1,968 1,979 28,900
2017/02/10 1,975 1,985 1,967 1,975 50,100
2017/02/09 1,975 1,979 1,968 1,975 27,700
2017/02/08 1,970 1,974 1,947 1,968 15,400
2017/02/07 1,949 1,975 1,933 1,970 26,300
2017/02/06 1,999 2,010 1,939 1,969 92,900
2017/02/03 1,974 1,993 1,944 1,965 35,800
2017/02/02 1,993 1,993 1,928 1,937 12,200
2017/02/01 1,924 1,995 1,924 1,989 25,800
2017/01/31 1,904 1,934 1,904 1,924 19,000
2017/01/30 1,938 1,942 1,915 1,930 16,100
2017/01/27 1,959 1,960 1,930 1,942 22,000
2017/01/26 1,977 1,991 1,945 1,955 17,100
2017/01/25 1,888 1,972 1,888 1,956 51,500
2017/01/24 1,897 1,897 1,871 1,888 22,400
2017/01/23 1,932 1,936 1,896 1,897 17,100
2017/01/20 1,946 1,963 1,941 1,955 20,400
2017/01/19 1,950 1,950 1,924 1,942 13,500
2017/01/18 1,948 1,948 1,901 1,926 16,000
2017/01/17 1,972 1,972 1,934 1,936 14,300
2017/01/16 1,977 1,991 1,950 1,979 18,300
2017/01/13 1,938 1,977 1,938 1,975 18,100
2017/01/12 1,975 1,975 1,934 1,957 21,300
2017/01/11 1,989 1,993 1,968 1,973 23,100
2017/01/10 1,992 1,992 1,945 1,967 27,500
2017/01/06 1,935 2,009 1,932 2,002 30,400
2017/01/05 1,955 1,958 1,941 1,949 24,400
2017/01/04 1,948 1,962 1,925 1,955 53,600

このページの先頭へ