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
2019/12/30 2,150 2,156 2,126 2,131 37,100
2019/12/27 2,153 2,163 2,135 2,152 69,900
2019/12/26 2,110 2,152 2,089 2,145 76,500
2019/12/25 2,083 2,125 2,080 2,101 60,200
2019/12/24 2,083 2,094 2,061 2,083 62,900
2019/12/23 2,044 2,095 2,038 2,083 67,900
2019/12/20 2,056 2,056 2,033 2,044 50,100
2019/12/19 2,045 2,054 2,020 2,041 60,900
2019/12/18 2,054 2,054 2,001 2,050 70,600
2019/12/17 2,017 2,054 2,001 2,054 51,000
2019/12/16 1,991 2,006 1,988 1,995 19,700
2019/12/13 2,000 2,014 1,984 1,991 88,300
2019/12/12 2,012 2,020 1,970 1,979 46,400
2019/12/11 1,982 2,012 1,976 2,004 51,000
2019/12/10 2,000 2,026 1,978 1,989 55,500
2019/12/09 2,009 2,018 1,997 2,000 31,100
2019/12/06 1,970 1,988 1,967 1,975 42,000
2019/12/05 1,957 1,970 1,950 1,961 27,800
2019/12/04 1,933 1,954 1,929 1,948 21,300
2019/12/03 1,950 1,957 1,936 1,947 30,800
2019/12/02 1,985 2,013 1,982 1,982 40,500
2019/11/29 1,943 1,978 1,934 1,973 36,400
2019/11/28 1,960 1,979 1,933 1,948 45,000
2019/11/27 1,979 1,991 1,967 1,972 27,900
2019/11/26 2,005 2,010 1,973 1,979 36,000
2019/11/25 1,994 2,010 1,981 1,998 29,300
2019/11/22 1,963 2,003 1,963 1,983 33,600
2019/11/21 1,941 1,956 1,913 1,956 41,300
2019/11/20 1,970 1,979 1,952 1,957 23,500
2019/11/19 1,970 1,977 1,947 1,956 57,500
2019/11/18 1,982 1,991 1,962 1,971 39,600
2019/11/15 1,992 2,007 1,980 1,988 59,000
2019/11/14 2,026 2,031 1,970 1,980 47,600
2019/11/13 2,042 2,053 2,024 2,027 53,300
2019/11/12 2,031 2,047 2,016 2,040 35,800
2019/11/11 1,903 2,031 1,901 2,010 97,900
2019/11/08 2,096 2,098 2,075 2,083 46,200
2019/11/07 2,055 2,076 2,047 2,069 23,300
2019/11/06 2,071 2,082 2,031 2,055 48,100
2019/11/05 2,051 2,082 2,027 2,059 59,400
2019/11/01 2,024 2,042 2,005 2,039 33,400
2019/10/31 2,030 2,035 2,010 2,029 69,500
2019/10/30 2,015 2,031 2,008 2,025 130,100
2019/10/29 2,019 2,019 2,005 2,012 63,900
2019/10/28 2,014 2,026 2,010 2,019 34,200
2019/10/25 2,001 2,019 1,992 2,017 41,300
2019/10/24 2,000 2,005 1,982 2,001 31,300
2019/10/23 2,000 2,000 1,955 1,995 44,800
2019/10/21 1,994 2,001 1,981 1,990 27,500
2019/10/18 2,000 2,018 1,978 1,992 56,900
2019/10/17 2,000 2,007 1,981 2,000 44,800
2019/10/16 2,004 2,019 1,988 1,998 37,200
2019/10/15 1,977 2,004 1,975 1,982 55,600
2019/10/11 1,944 1,956 1,922 1,945 50,600
2019/10/10 1,946 1,948 1,918 1,931 31,200
2019/10/09 1,915 1,942 1,912 1,942 67,700
2019/10/08 1,901 1,939 1,901 1,928 83,800
2019/10/07 1,896 1,898 1,884 1,896 60,000
2019/10/04 1,911 1,911 1,867 1,893 53,800
2019/10/03 1,944 1,948 1,900 1,907 66,200
2019/10/02 2,012 2,013 1,983 1,984 59,200
2019/10/01 2,015 2,041 2,009 2,028 58,900
2019/09/30 2,000 2,021 1,979 1,995 185,100
2019/09/27 2,037 2,040 2,006 2,029 92,600
2019/09/26 2,059 2,085 2,031 2,040 362,200
2019/09/25 2,090 2,090 2,050 2,056 138,600
2019/09/24 2,098 2,122 2,092 2,093 169,900
2019/09/20 2,050 2,099 2,050 2,098 140,200
2019/09/19 2,046 2,081 2,032 2,050 179,000
2019/09/18 2,016 2,023 1,981 2,021 107,500
2019/09/17 2,023 2,035 2,002 2,006 72,500
2019/09/13 2,020 2,028 1,992 2,025 182,400
2019/09/12 2,023 2,023 1,991 2,002 156,700
2019/09/11 2,031 2,032 2,011 2,022 132,600
2019/09/10 2,054 2,054 2,021 2,029 76,700
2019/09/09 2,041 2,053 2,022 2,048 55,100
2019/09/06 2,068 2,085 2,041 2,050 84,300
2019/09/05 2,008 2,083 1,998 2,059 103,900
2019/09/04 2,009 2,009 1,984 1,986 43,400
2019/09/03 2,029 2,041 2,018 2,019 62,800
2019/09/02 2,023 2,045 2,015 2,036 54,600
2019/08/30 2,018 2,035 2,004 2,025 90,700
2019/08/29 2,014 2,014 1,982 1,991 44,700
2019/08/28 1,995 2,000 1,977 1,999 55,400
2019/08/27 2,014 2,017 1,998 2,000 75,700
2019/08/26 1,982 2,011 1,982 2,000 55,500
2019/08/23 2,069 2,069 2,025 2,032 66,800
2019/08/22 2,050 2,062 2,025 2,054 44,000
2019/08/21 2,010 2,047 1,998 2,041 97,500
2019/08/20 1,999 2,045 1,985 2,042 75,600
2019/08/19 1,983 2,003 1,981 1,999 69,200
2019/08/16 1,959 1,967 1,950 1,954 28,600
2019/08/15 1,936 1,979 1,925 1,976 50,900
2019/08/14 1,968 1,986 1,968 1,984 41,600
2019/08/13 1,910 1,940 1,908 1,937 54,600
2019/08/09 1,946 1,949 1,924 1,925 70,200
2019/08/08 1,925 1,966 1,920 1,946 84,200
2019/08/07 1,912 1,941 1,910 1,925 120,200
2019/08/06 1,870 1,939 1,870 1,925 78,800
2019/08/05 1,889 1,923 1,876 1,915 80,200
2019/08/02 1,888 1,944 1,876 1,925 161,900
2019/08/01 1,925 1,941 1,921 1,936 27,800
2019/07/31 1,948 1,948 1,922 1,934 55,100
2019/07/30 1,943 1,964 1,941 1,957 27,400
2019/07/29 1,959 1,976 1,939 1,953 26,000
2019/07/26 1,990 1,990 1,956 1,956 28,800
2019/07/25 1,952 1,998 1,952 1,994 34,100
2019/07/24 1,980 1,980 1,946 1,950 42,800
2019/07/23 1,961 1,978 1,952 1,965 38,600
2019/07/22 1,963 1,973 1,955 1,959 38,600
2019/07/19 1,923 1,970 1,917 1,970 26,000
2019/07/18 1,939 1,939 1,918 1,923 66,700
2019/07/17 1,943 1,960 1,931 1,949 27,600
2019/07/16 1,950 1,960 1,947 1,950 59,900
2019/07/12 1,966 1,970 1,949 1,950 47,400
2019/07/11 1,975 1,980 1,950 1,958 74,900
2019/07/10 1,970 1,989 1,954 1,974 76,700
2019/07/09 2,012 2,026 1,993 1,996 55,300
2019/07/08 2,011 2,019 1,999 2,004 44,700
2019/07/05 2,001 2,010 1,975 2,010 58,900
2019/07/04 1,975 2,010 1,975 2,001 55,800
2019/07/03 1,994 1,994 1,968 1,972 60,000
2019/07/02 1,983 2,002 1,970 1,993 84,700
2019/07/01 1,963 1,988 1,941 1,980 87,500
2019/06/28 1,896 1,939 1,887 1,923 123,600
2019/06/27 1,885 1,901 1,871 1,897 54,000
2019/06/26 1,883 1,907 1,862 1,885 104,200
2019/06/25 1,872 1,901 1,872 1,883 95,800
2019/06/24 1,864 1,878 1,860 1,872 27,200
2019/06/21 1,836 1,878 1,836 1,862 88,100
2019/06/20 1,835 1,851 1,828 1,836 37,900
2019/06/19 1,824 1,843 1,818 1,835 37,900
2019/06/18 1,832 1,835 1,795 1,795 36,900
2019/06/17 1,816 1,825 1,805 1,820 39,200
2019/06/14 1,836 1,838 1,813 1,816 68,300
2019/06/13 1,820 1,830 1,803 1,814 36,100
2019/06/12 1,841 1,859 1,833 1,838 34,100
2019/06/11 1,850 1,853 1,836 1,841 27,400
2019/06/10 1,850 1,867 1,837 1,850 60,600
2019/06/07 1,824 1,860 1,806 1,836 83,600
2019/06/06 1,809 1,836 1,795 1,818 100,000
2019/06/05 1,822 1,822 1,796 1,807 56,200
2019/06/04 1,755 1,792 1,752 1,790 65,700
2019/06/03 1,758 1,778 1,748 1,754 34,000
2019/05/31 1,789 1,804 1,772 1,796 62,200
2019/05/30 1,784 1,808 1,770 1,805 41,900
2019/05/29 1,806 1,814 1,792 1,799 39,000
2019/05/28 1,841 1,849 1,827 1,835 83,600
2019/05/27 1,853 1,858 1,838 1,842 23,400
2019/05/24 1,814 1,853 1,809 1,851 41,800
2019/05/23 1,792 1,821 1,789 1,814 32,000
2019/05/22 1,807 1,820 1,802 1,811 25,400
2019/05/21 1,783 1,814 1,778 1,807 33,000
2019/05/20 1,810 1,819 1,789 1,803 34,000
2019/05/17 1,800 1,830 1,800 1,816 29,700
2019/05/16 1,788 1,794 1,758 1,793 44,800
2019/05/15 1,822 1,836 1,779 1,790 73,900
2019/05/14 1,761 1,810 1,751 1,804 76,300
2019/05/13 1,870 1,911 1,793 1,796 221,900
2019/05/10 1,700 1,724 1,685 1,710 156,800
2019/05/09 1,711 1,740 1,703 1,709 131,900
2019/05/08 1,750 1,753 1,712 1,728 130,600
2019/05/07 1,799 1,800 1,772 1,775 149,000
2019/04/26 1,782 1,802 1,768 1,792 95,000
2019/04/25 1,776 1,803 1,741 1,776 189,800
2019/04/24 1,820 1,821 1,765 1,768 138,300
2019/04/23 1,840 1,855 1,818 1,831 82,800
2019/04/22 1,807 1,825 1,792 1,819 66,300
2019/04/19 1,809 1,827 1,803 1,809 56,600
2019/04/18 1,846 1,857 1,771 1,779 87,100
2019/04/17 1,819 1,838 1,817 1,835 35,500
2019/04/16 1,816 1,840 1,803 1,812 88,400
2019/04/15 1,814 1,848 1,812 1,833 72,500
2019/04/12 1,788 1,806 1,778 1,784 55,000
2019/04/11 1,789 1,804 1,761 1,784 61,100
2019/04/10 1,788 1,806 1,784 1,793 76,900
2019/04/09 1,842 1,842 1,802 1,813 105,400
2019/04/08 1,881 1,882 1,852 1,857 53,400
2019/04/05 1,872 1,883 1,852 1,870 45,500
2019/04/04 1,870 1,904 1,868 1,880 113,000
2019/04/03 1,840 1,880 1,833 1,875 110,500
2019/04/02 1,844 1,847 1,823 1,836 92,100
2019/04/01 1,811 1,835 1,804 1,819 82,600
2019/03/29 1,785 1,813 1,781 1,785 123,600
2019/03/28 1,815 1,825 1,794 1,803 76,600
2019/03/27 1,860 1,861 1,839 1,850 79,600
2019/03/26 1,820 1,871 1,820 1,870 179,300
2019/03/25 1,838 1,838 1,795 1,807 128,700
2019/03/22 1,841 1,856 1,831 1,838 111,900
2019/03/20 1,846 1,862 1,836 1,845 103,600
2019/03/19 1,843 1,863 1,819 1,846 146,900
2019/03/18 1,851 1,917 1,828 1,838 168,800
2019/03/15 1,785 1,829 1,785 1,815 105,900
2019/03/14 1,774 1,818 1,770 1,773 128,300
2019/03/13 1,730 1,762 1,728 1,756 79,800
2019/03/12 1,728 1,774 1,726 1,763 148,900
2019/03/11 1,700 1,722 1,689 1,719 77,600
2019/03/08 1,703 1,712 1,694 1,696 106,900
2019/03/07 1,737 1,746 1,709 1,724 103,000
2019/03/06 1,740 1,762 1,734 1,753 81,300
2019/03/05 1,737 1,742 1,721 1,740 75,800
2019/03/04 1,760 1,771 1,734 1,754 108,700
2019/03/01 1,726 1,758 1,719 1,749 142,600
2019/02/28 1,748 1,753 1,710 1,719 155,500
2019/02/27 1,735 1,735 1,714 1,728 72,400
2019/02/26 1,750 1,761 1,717 1,735 64,000
2019/02/25 1,750 1,758 1,732 1,756 55,500
2019/02/22 1,739 1,742 1,721 1,740 73,400
2019/02/21 1,733 1,740 1,721 1,737 72,500
2019/02/20 1,734 1,742 1,710 1,733 131,300
2019/02/19 1,750 1,776 1,741 1,741 177,400
2019/02/18 1,760 1,765 1,736 1,743 126,400
2019/02/15 1,730 1,761 1,720 1,732 190,400
2019/02/14 1,712 1,747 1,712 1,723 154,000
2019/02/13 1,680 1,729 1,662 1,718 289,800
2019/02/12 1,587 1,687 1,587 1,680 386,600
2019/02/08 1,591 1,625 1,585 1,613 223,000
2019/02/07 1,612 1,621 1,597 1,610 254,400
2019/02/06 1,620 1,628 1,607 1,611 148,100
2019/02/05 1,610 1,625 1,606 1,620 153,700
2019/02/04 1,595 1,615 1,585 1,612 120,100
2019/02/01 1,607 1,622 1,584 1,589 85,000
2019/01/31 1,598 1,636 1,590 1,607 202,700
2019/01/30 1,587 1,604 1,580 1,582 133,100
2019/01/29 1,600 1,610 1,585 1,596 108,400
2019/01/28 1,605 1,610 1,595 1,596 141,300
2019/01/25 1,601 1,627 1,601 1,603 167,100
2019/01/24 1,587 1,611 1,584 1,601 184,200
2019/01/23 1,569 1,609 1,565 1,599 287,400
2019/01/22 1,589 1,598 1,572 1,580 109,700
2019/01/21 1,589 1,596 1,579 1,588 96,800
2019/01/18 1,572 1,588 1,566 1,581 115,700
2019/01/17 1,576 1,593 1,565 1,577 150,400
2019/01/16 1,586 1,611 1,563 1,573 269,900
2019/01/15 1,568 1,590 1,560 1,589 193,100
2019/01/11 1,585 1,588 1,561 1,575 107,500
2019/01/10 1,559 1,585 1,559 1,580 259,600
2019/01/09 1,576 1,576 1,534 1,564 189,700
2019/01/08 1,582 1,584 1,565 1,576 176,900
2019/01/07 1,580 1,591 1,563 1,573 270,700
2019/01/04 1,544 1,554 1,522 1,536 143,700

このページの先頭へ