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
2018/12/28 1,562 1,579 1,553 1,559 357,800
2018/12/27 1,551 1,562 1,539 1,553 206,500
2018/12/26 1,474 1,528 1,473 1,493 168,800
2018/12/25 1,489 1,513 1,457 1,465 319,200
2018/12/21 1,490 1,516 1,490 1,503 295,200
2018/12/20 1,512 1,546 1,498 1,501 193,000
2018/12/19 1,540 1,565 1,524 1,537 308,000
2018/12/18 1,520 1,539 1,508 1,520 229,200
2018/12/17 1,561 1,567 1,541 1,542 124,200
2018/12/14 1,566 1,566 1,529 1,558 378,200
2018/12/13 1,558 1,568 1,538 1,544 348,700
2018/12/12 1,528 1,555 1,525 1,550 527,500
2018/12/11 1,489 1,518 1,485 1,508 586,700
2018/12/10 1,480 1,500 1,446 1,497 818,900
2018/12/07 1,477 1,512 1,444 1,500 672,500
2018/12/06 1,487 1,504 1,454 1,464 4,450,400
2018/12/05 1,570 1,589 1,529 1,534 1,075,600
2018/12/04 1,688 1,697 1,613 1,649 799,000
2018/12/03 1,582 1,680 1,571 1,650 1,208,100
2018/11/30 1,594 1,609 1,568 1,568 1,009,500
2018/11/29 1,650 1,650 1,599 1,615 2,075,900
2018/11/28 1,660 1,772 1,575 1,617 2,049,900
2018/11/27 1,722 1,725 1,631 1,675 3,074,800
2018/11/26 1,665 1,705 1,657 1,678 536,000
2018/11/22 1,696 1,702 1,625 1,657 526,700
2018/11/21 1,605 1,714 1,595 1,714 964,700
2018/11/20 1,566 1,600 1,550 1,565 907,700
2018/11/19 1,942 1,956 1,872 1,886 61,900
2018/11/16 2,048 2,048 1,928 1,937 38,200
2018/11/15 2,025 2,038 2,000 2,038 23,300
2018/11/14 2,011 2,051 2,008 2,022 17,200
2018/11/13 2,077 2,077 2,010 2,014 45,800
2018/11/12 2,138 2,167 1,970 2,045 79,700
2018/11/09 2,191 2,218 2,178 2,181 21,200
2018/11/08 2,177 2,215 2,167 2,191 20,100
2018/11/07 2,147 2,200 2,108 2,127 23,900
2018/11/06 2,067 2,184 2,058 2,147 29,900
2018/11/05 2,029 2,089 2,029 2,068 32,100
2018/11/02 2,001 2,039 1,998 2,035 31,500
2018/11/01 2,008 2,047 2,006 2,011 33,500
2018/10/31 2,002 2,031 1,997 2,008 20,900
2018/10/30 1,921 2,009 1,921 1,992 37,900
2018/10/29 1,933 1,997 1,933 1,948 20,500
2018/10/26 1,999 2,018 1,944 1,954 39,700
2018/10/25 2,047 2,047 1,992 1,992 23,000
2018/10/24 2,072 2,087 2,030 2,069 21,700
2018/10/23 2,152 2,152 2,055 2,055 21,600
2018/10/22 2,104 2,168 2,093 2,153 18,400
2018/10/19 2,127 2,147 2,089 2,130 23,900
2018/10/18 2,187 2,187 2,125 2,127 15,700
2018/10/17 2,154 2,221 2,136 2,194 23,500
2018/10/16 2,114 2,167 2,110 2,136 34,700
2018/10/15 2,110 2,161 2,100 2,126 38,200
2018/10/12 2,152 2,219 2,135 2,145 30,400
2018/10/11 2,227 2,257 2,157 2,164 53,900
2018/10/10 2,305 2,376 2,305 2,331 31,900
2018/10/09 2,335 2,344 2,268 2,284 17,000
2018/10/05 2,344 2,347 2,293 2,338 18,700
2018/10/04 2,389 2,389 2,312 2,344 17,700
2018/10/03 2,438 2,438 2,339 2,339 16,500
2018/10/02 2,466 2,486 2,402 2,439 38,200
2018/10/01 2,352 2,433 2,352 2,420 23,500
2018/09/28 2,375 2,395 2,339 2,352 30,600
2018/09/27 2,411 2,462 2,363 2,374 30,000
2018/09/26 2,397 2,438 2,396 2,432 59,600
2018/09/25 2,470 2,474 2,418 2,470 259,100
2018/09/21 2,371 2,523 2,371 2,523 103,400
2018/09/20 2,372 2,382 2,333 2,355 42,300
2018/09/19 2,276 2,388 2,265 2,344 57,200
2018/09/18 2,178 2,243 2,168 2,238 48,500
2018/09/14 2,096 2,198 2,096 2,178 60,300
2018/09/13 2,188 2,239 2,144 2,146 33,300
2018/09/12 2,199 2,199 2,114 2,188 28,900
2018/09/11 2,197 2,208 2,175 2,199 15,100
2018/09/10 2,168 2,199 2,168 2,187 12,900
2018/09/07 2,216 2,222 2,162 2,176 12,800
2018/09/06 2,233 2,260 2,207 2,215 19,600
2018/09/05 2,209 2,230 2,191 2,200 19,600
2018/09/04 2,220 2,235 2,172 2,178 13,900
2018/09/03 2,205 2,211 2,185 2,205 9,100
2018/08/31 2,209 2,225 2,168 2,185 16,100
2018/08/30 2,279 2,279 2,229 2,240 7,600
2018/08/29 2,254 2,268 2,250 2,258 11,900
2018/08/28 2,225 2,272 2,225 2,254 23,800
2018/08/27 2,184 2,229 2,184 2,225 8,100
2018/08/24 2,155 2,183 2,155 2,180 6,100
2018/08/23 2,180 2,181 2,139 2,141 13,700
2018/08/22 2,141 2,194 2,139 2,172 10,600
2018/08/21 2,094 2,155 2,094 2,141 11,500
2018/08/20 2,140 2,140 2,095 2,098 16,200
2018/08/17 2,185 2,185 2,140 2,152 25,900
2018/08/16 2,191 2,199 2,141 2,193 37,000
2018/08/15 2,286 2,286 2,185 2,207 44,700
2018/08/14 2,244 2,289 2,240 2,286 15,600
2018/08/13 2,316 2,316 2,239 2,247 19,200
2018/08/10 2,395 2,395 2,331 2,334 35,200
2018/08/09 2,443 2,448 2,418 2,426 8,400
2018/08/08 2,449 2,462 2,437 2,443 19,400
2018/08/07 2,382 2,458 2,382 2,449 22,500
2018/08/06 2,449 2,564 2,351 2,409 45,600
2018/08/03 2,334 2,337 2,277 2,318 24,700
2018/08/02 2,422 2,424 2,327 2,347 27,000
2018/08/01 2,425 2,431 2,370 2,402 22,700
2018/07/31 2,412 2,437 2,360 2,425 24,900
2018/07/30 2,403 2,418 2,371 2,410 18,800
2018/07/27 2,366 2,415 2,366 2,403 23,400
2018/07/26 2,365 2,388 2,354 2,366 17,700
2018/07/25 2,257 2,343 2,257 2,325 14,900
2018/07/24 2,238 2,274 2,228 2,246 13,100
2018/07/23 2,204 2,260 2,203 2,212 19,700
2018/07/20 2,235 2,264 2,228 2,231 18,400
2018/07/19 2,306 2,321 2,255 2,270 9,500
2018/07/18 2,319 2,350 2,281 2,306 11,900
2018/07/17 2,244 2,333 2,238 2,295 11,700
2018/07/13 2,219 2,245 2,219 2,238 8,300
2018/07/12 2,237 2,287 2,210 2,218 20,500
2018/07/11 2,234 2,238 2,200 2,212 21,800
2018/07/10 2,323 2,332 2,255 2,255 31,600
2018/07/09 2,277 2,322 2,277 2,310 13,000
2018/07/06 2,227 2,280 2,227 2,263 25,100
2018/07/05 2,292 2,301 2,225 2,227 23,200
2018/07/04 2,296 2,333 2,293 2,295 18,300
2018/07/03 2,318 2,343 2,308 2,327 30,600
2018/07/02 2,416 2,447 2,313 2,325 43,100
2018/06/29 2,383 2,428 2,376 2,416 44,200
2018/06/28 2,448 2,472 2,419 2,450 90,800
2018/06/27 2,321 2,454 2,307 2,434 101,800
2018/06/26 2,188 2,272 2,188 2,271 51,100
2018/06/25 2,162 2,196 2,125 2,188 48,800
2018/06/22 2,103 2,134 2,091 2,112 28,900
2018/06/21 2,125 2,159 2,116 2,127 22,900
2018/06/20 2,135 2,137 2,090 2,125 26,600
2018/06/19 2,170 2,170 2,138 2,140 16,700
2018/06/18 2,202 2,207 2,177 2,187 27,400
2018/06/15 2,252 2,252 2,198 2,202 23,000
2018/06/14 2,279 2,279 2,241 2,243 30,900
2018/06/13 2,255 2,285 2,255 2,282 18,900
2018/06/12 2,255 2,271 2,235 2,255 11,500
2018/06/11 2,226 2,254 2,226 2,246 13,700
2018/06/08 2,236 2,253 2,224 2,226 45,500
2018/06/07 2,247 2,292 2,246 2,282 17,500
2018/06/06 2,251 2,251 2,216 2,237 16,300
2018/06/05 2,285 2,285 2,234 2,249 17,200
2018/06/04 2,250 2,277 2,243 2,267 29,100
2018/06/01 2,209 2,230 2,174 2,217 23,800
2018/05/31 2,183 2,212 2,170 2,209 32,800
2018/05/30 2,201 2,202 2,165 2,173 18,900
2018/05/29 2,225 2,234 2,196 2,220 29,100
2018/05/28 2,206 2,229 2,206 2,223 9,800
2018/05/25 2,194 2,221 2,194 2,206 13,400
2018/05/24 2,225 2,225 2,185 2,194 13,400
2018/05/23 2,192 2,226 2,192 2,217 16,800
2018/05/22 2,233 2,240 2,185 2,192 23,300
2018/05/21 2,218 2,250 2,218 2,235 13,400
2018/05/18 2,224 2,226 2,198 2,218 23,800
2018/05/17 2,238 2,238 2,197 2,212 21,500
2018/05/16 2,242 2,247 2,198 2,204 34,600
2018/05/15 2,332 2,332 2,222 2,237 89,400
2018/05/14 2,330 2,370 2,312 2,342 121,800
2018/05/11 2,398 2,425 2,391 2,401 30,600
2018/05/10 2,401 2,417 2,375 2,409 32,700
2018/05/09 2,357 2,410 2,357 2,391 84,400
2018/05/08 2,415 2,449 2,403 2,434 73,500
2018/05/07 2,370 2,428 2,336 2,415 59,100
2018/05/02 2,358 2,376 2,315 2,375 49,000
2018/05/01 2,348 2,366 2,315 2,350 56,100
2018/04/27 2,301 2,371 2,290 2,347 65,700
2018/04/26 2,246 2,305 2,233 2,301 163,400
2018/04/25 2,172 2,230 2,172 2,219 45,700
2018/04/24 2,174 2,179 2,151 2,172 35,200
2018/04/23 2,171 2,171 2,148 2,161 27,100
2018/04/20 2,164 2,192 2,148 2,171 28,200
2018/04/19 2,160 2,192 2,090 2,173 52,800
2018/04/18 2,150 2,167 2,150 2,156 20,900
2018/04/17 2,140 2,169 2,126 2,147 40,500
2018/04/16 2,104 2,139 2,104 2,137 26,100
2018/04/13 2,101 2,103 2,073 2,095 30,700
2018/04/12 2,112 2,114 2,079 2,096 26,800
2018/04/11 2,102 2,126 2,089 2,112 31,100
2018/04/10 2,080 2,136 2,080 2,115 27,100
2018/04/09 2,071 2,130 2,071 2,114 55,500
2018/04/06 2,086 2,090 2,066 2,072 23,500
2018/04/05 2,100 2,100 2,072 2,087 37,100
2018/04/04 2,037 2,119 2,032 2,113 44,100
2018/04/03 1,995 2,050 1,982 2,037 27,000
2018/04/02 2,014 2,024 2,004 2,011 17,600
2018/03/30 2,043 2,043 2,007 2,014 13,900
2018/03/29 2,049 2,054 2,002 2,021 42,500
2018/03/28 2,014 2,034 1,986 2,032 21,300
2018/03/27 1,960 2,035 1,960 2,035 44,500
2018/03/26 1,990 1,990 1,936 1,972 43,800
2018/03/23 1,950 1,950 1,914 1,932 50,300
2018/03/22 1,956 1,968 1,938 1,965 45,600
2018/03/20 1,921 1,960 1,916 1,959 29,000
2018/03/19 1,961 1,961 1,928 1,930 39,400
2018/03/16 1,978 1,978 1,950 1,962 45,300
2018/03/15 1,961 1,967 1,945 1,952 22,400
2018/03/14 1,964 1,969 1,936 1,961 31,800
2018/03/13 1,959 1,968 1,950 1,966 30,400
2018/03/12 1,952 1,989 1,952 1,980 34,400
2018/03/09 1,989 1,989 1,935 1,947 50,400
2018/03/08 1,975 1,989 1,951 1,957 27,200
2018/03/07 2,006 2,022 1,967 1,972 46,200
2018/03/06 2,051 2,068 2,012 2,012 41,900
2018/03/05 2,040 2,059 2,032 2,054 45,800
2018/03/02 2,027 2,063 2,015 2,052 72,600
2018/03/01 2,047 2,061 2,012 2,021 37,300
2018/02/28 2,050 2,077 2,046 2,046 26,300
2018/02/27 2,042 2,060 2,042 2,057 31,000
2018/02/26 2,023 2,056 2,023 2,042 23,300
2018/02/23 1,991 2,030 1,991 2,023 16,600
2018/02/22 2,004 2,007 1,977 1,986 21,800
2018/02/21 2,045 2,048 2,000 2,012 38,100
2018/02/20 2,050 2,052 2,031 2,045 20,800
2018/02/19 2,035 2,053 2,025 2,045 20,900
2018/02/16 1,966 2,010 1,966 1,994 31,400
2018/02/15 1,972 1,991 1,949 1,955 32,500
2018/02/14 1,948 1,982 1,945 1,951 50,200
2018/02/13 1,990 1,990 1,926 1,934 71,700
2018/02/09 2,056 2,080 1,941 1,950 93,300
2018/02/08 2,200 2,226 2,144 2,156 47,700
2018/02/07 2,200 2,241 2,177 2,200 80,400
2018/02/06 2,200 2,208 2,121 2,150 53,000
2018/02/05 2,270 2,284 2,242 2,243 46,500
2018/02/02 2,296 2,304 2,282 2,296 20,400
2018/02/01 2,270 2,307 2,270 2,306 19,300
2018/01/31 2,301 2,309 2,256 2,264 37,900
2018/01/30 2,320 2,340 2,297 2,299 21,900
2018/01/29 2,307 2,342 2,307 2,321 27,900
2018/01/26 2,283 2,315 2,283 2,306 26,600
2018/01/25 2,309 2,312 2,280 2,280 26,600
2018/01/24 2,305 2,326 2,303 2,304 9,800
2018/01/23 2,326 2,340 2,315 2,315 13,300
2018/01/22 2,316 2,320 2,301 2,308 23,700
2018/01/19 2,292 2,328 2,292 2,316 12,500
2018/01/18 2,350 2,350 2,292 2,296 35,900
2018/01/17 2,337 2,338 2,323 2,329 24,400
2018/01/16 2,342 2,350 2,335 2,343 15,000
2018/01/15 2,359 2,366 2,344 2,348 13,400
2018/01/12 2,350 2,356 2,341 2,346 30,900
2018/01/11 2,375 2,377 2,352 2,364 16,900
2018/01/10 2,395 2,395 2,376 2,385 20,800
2018/01/09 2,399 2,402 2,386 2,395 39,900
2018/01/05 2,380 2,389 2,362 2,372 44,500
2018/01/04 2,357 2,376 2,356 2,370 25,300

このページの先頭へ