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
2020/12/30 2,190 2,190 2,167 2,170 46,000
2020/12/29 2,175 2,189 2,162 2,185 53,300
2020/12/28 2,172 2,174 2,138 2,170 52,500
2020/12/25 2,144 2,172 2,144 2,162 24,300
2020/12/24 2,143 2,157 2,124 2,136 42,900
2020/12/23 2,131 2,146 2,089 2,137 79,700
2020/12/22 2,089 2,114 2,081 2,101 46,500
2020/12/21 2,142 2,151 2,101 2,106 42,600
2020/12/18 2,118 2,135 2,108 2,123 67,800
2020/12/17 2,115 2,129 2,073 2,125 92,000
2020/12/16 2,124 2,131 2,102 2,125 43,000
2020/12/15 2,069 2,116 2,069 2,114 53,900
2020/12/14 2,081 2,086 2,063 2,072 56,600
2020/12/11 2,050 2,081 2,050 2,081 45,900
2020/12/10 2,038 2,061 2,028 2,043 52,500
2020/12/09 2,016 2,034 2,011 2,033 46,700
2020/12/08 2,020 2,020 2,007 2,011 35,800
2020/12/07 2,056 2,062 2,022 2,022 36,400
2020/12/04 2,016 2,059 2,014 2,050 44,200
2020/12/03 2,005 2,022 1,995 2,012 43,900
2020/12/02 2,034 2,039 2,005 2,015 59,800
2020/12/01 2,012 2,040 2,002 2,017 45,200
2020/11/30 2,069 2,075 2,012 2,012 88,800
2020/11/27 2,060 2,107 2,058 2,092 76,200
2020/11/26 2,067 2,105 2,057 2,057 36,100
2020/11/25 2,141 2,176 2,093 2,094 58,200
2020/11/24 2,179 2,181 2,133 2,137 55,900
2020/11/20 2,082 2,133 2,082 2,129 43,000
2020/11/19 2,069 2,082 2,057 2,071 54,100
2020/11/18 2,087 2,087 2,053 2,069 31,100
2020/11/17 2,116 2,117 2,061 2,084 47,300
2020/11/16 2,097 2,116 2,076 2,112 65,000
2020/11/13 2,167 2,167 2,060 2,065 52,400
2020/11/12 2,160 2,190 2,156 2,169 39,900
2020/11/11 2,186 2,186 2,128 2,141 75,700
2020/11/10 2,194 2,194 2,127 2,136 80,800
2020/11/09 2,160 2,190 2,145 2,177 60,000
2020/11/06 2,138 2,158 2,122 2,156 38,700
2020/11/05 2,113 2,138 2,089 2,127 65,800
2020/11/04 2,063 2,106 2,052 2,098 65,700
2020/11/02 2,045 2,060 2,035 2,048 40,100
2020/10/30 2,046 2,046 2,017 2,034 51,800
2020/10/29 2,063 2,063 2,040 2,056 28,200
2020/10/28 2,061 2,090 2,061 2,090 34,800
2020/10/27 2,060 2,080 2,045 2,080 30,200
2020/10/26 2,049 2,096 2,049 2,070 37,300
2020/10/23 2,060 2,060 2,035 2,049 40,400
2020/10/22 2,114 2,114 2,058 2,060 26,700
2020/10/21 2,082 2,117 2,082 2,109 19,900
2020/10/20 2,115 2,115 2,084 2,091 38,400
2020/10/19 2,137 2,161 2,117 2,121 63,000
2020/10/16 2,139 2,143 2,113 2,114 29,700
2020/10/15 2,153 2,164 2,137 2,140 37,500
2020/10/14 2,156 2,161 2,140 2,153 25,500
2020/10/13 2,146 2,157 2,134 2,157 27,900
2020/10/12 2,117 2,153 2,117 2,153 33,600
2020/10/09 2,135 2,140 2,106 2,124 35,300
2020/10/08 2,142 2,151 2,123 2,145 51,400
2020/10/07 2,111 2,147 2,111 2,142 53,000
2020/10/06 2,154 2,159 2,107 2,137 69,100
2020/10/05 2,132 2,179 2,128 2,162 87,900
2020/10/02 2,113 2,116 2,079 2,090 101,200
2020/09/30 2,150 2,150 2,110 2,113 113,700
2020/09/29 2,145 2,185 2,125 2,170 144,500
2020/09/28 2,119 2,172 2,119 2,168 403,000
2020/09/25 2,089 2,134 2,089 2,119 248,100
2020/09/24 2,071 2,102 2,068 2,086 142,400
2020/09/23 2,100 2,116 2,083 2,084 197,100
2020/09/18 2,120 2,150 2,114 2,124 138,300
2020/09/17 2,110 2,113 2,096 2,112 76,300
2020/09/16 2,084 2,112 2,082 2,107 62,800
2020/09/15 2,080 2,090 2,063 2,084 72,200
2020/09/14 2,082 2,105 2,082 2,086 54,900
2020/09/11 2,050 2,071 2,046 2,071 92,600
2020/09/10 2,063 2,064 2,032 2,051 72,600
2020/09/09 2,052 2,059 2,037 2,056 66,900
2020/09/08 2,069 2,088 2,065 2,083 44,900
2020/09/07 2,057 2,090 2,057 2,069 48,300
2020/09/04 2,050 2,054 2,026 2,053 83,100
2020/09/03 2,084 2,090 2,064 2,072 53,900
2020/09/02 2,071 2,094 2,059 2,079 40,900
2020/09/01 2,067 2,106 2,061 2,074 76,300
2020/08/31 2,083 2,141 2,083 2,117 51,000
2020/08/28 2,107 2,131 2,056 2,069 77,600
2020/08/27 2,112 2,124 2,101 2,112 38,600
2020/08/26 2,107 2,126 2,094 2,109 79,200
2020/08/25 2,110 2,131 2,101 2,119 85,100
2020/08/24 2,111 2,120 2,090 2,110 74,400
2020/08/21 2,100 2,144 2,100 2,122 45,500
2020/08/20 2,143 2,181 2,139 2,148 34,400
2020/08/19 2,197 2,198 2,164 2,166 49,900
2020/08/18 2,174 2,201 2,170 2,193 52,700
2020/08/17 2,246 2,246 2,171 2,183 54,700
2020/08/14 2,243 2,259 2,220 2,222 100,900
2020/08/13 2,274 2,274 2,242 2,261 56,600
2020/08/12 2,242 2,273 2,209 2,259 75,300
2020/08/11 2,217 2,245 2,216 2,230 74,500
2020/08/07 2,252 2,252 2,204 2,206 39,800
2020/08/06 2,254 2,278 2,245 2,258 36,800
2020/08/05 2,317 2,319 2,260 2,265 44,100
2020/08/04 2,363 2,398 2,296 2,320 76,100
2020/08/03 2,143 2,214 2,143 2,213 38,900
2020/07/31 2,193 2,193 2,109 2,109 95,300
2020/07/30 2,234 2,243 2,201 2,215 39,900
2020/07/29 2,259 2,265 2,223 2,250 37,000
2020/07/28 2,273 2,283 2,251 2,265 36,300
2020/07/27 2,249 2,291 2,230 2,291 61,800
2020/07/22 2,282 2,284 2,255 2,258 53,400
2020/07/21 2,276 2,309 2,254 2,302 104,200
2020/07/20 2,325 2,329 2,270 2,299 66,100
2020/07/17 2,355 2,355 2,326 2,345 43,300
2020/07/16 2,351 2,359 2,329 2,349 51,000
2020/07/15 2,364 2,410 2,313 2,345 85,700
2020/07/14 2,352 2,392 2,351 2,382 61,200
2020/07/13 2,357 2,368 2,320 2,363 73,200
2020/07/10 2,350 2,369 2,314 2,314 54,800
2020/07/09 2,378 2,392 2,342 2,377 61,700
2020/07/08 2,394 2,428 2,379 2,379 51,700
2020/07/07 2,400 2,400 2,361 2,394 49,700
2020/07/06 2,374 2,399 2,371 2,399 55,800
2020/07/03 2,368 2,383 2,359 2,374 37,300
2020/07/02 2,354 2,368 2,337 2,358 72,500
2020/07/01 2,410 2,410 2,328 2,337 63,800
2020/06/30 2,488 2,488 2,389 2,410 77,500
2020/06/29 2,436 2,552 2,435 2,482 138,800
2020/06/26 2,420 2,439 2,405 2,437 59,900
2020/06/25 2,369 2,416 2,359 2,378 118,200
2020/06/24 2,381 2,382 2,357 2,369 35,700
2020/06/23 2,400 2,400 2,360 2,380 42,500
2020/06/22 2,375 2,387 2,366 2,386 30,300
2020/06/19 2,379 2,391 2,348 2,384 78,300
2020/06/18 2,341 2,372 2,339 2,368 36,400
2020/06/17 2,347 2,370 2,340 2,345 40,600
2020/06/16 2,308 2,349 2,294 2,347 82,900
2020/06/15 2,278 2,315 2,278 2,279 31,900
2020/06/12 2,291 2,315 2,269 2,283 68,700
2020/06/11 2,311 2,326 2,290 2,308 54,000
2020/06/10 2,307 2,323 2,282 2,303 36,300
2020/06/09 2,354 2,354 2,293 2,316 50,700
2020/06/08 2,367 2,367 2,279 2,304 137,100
2020/06/05 2,395 2,395 2,348 2,357 75,300
2020/06/04 2,415 2,415 2,368 2,390 85,100
2020/06/03 2,400 2,412 2,380 2,397 93,500
2020/06/02 2,349 2,385 2,312 2,375 79,200
2020/06/01 2,375 2,375 2,323 2,344 57,800
2020/05/29 2,357 2,398 2,330 2,384 233,100
2020/05/28 2,349 2,353 2,303 2,349 74,400
2020/05/27 2,319 2,332 2,308 2,324 57,900
2020/05/26 2,334 2,348 2,301 2,327 59,100
2020/05/25 2,309 2,320 2,294 2,314 45,300
2020/05/22 2,294 2,306 2,283 2,287 62,500
2020/05/21 2,287 2,307 2,280 2,284 51,200
2020/05/20 2,298 2,307 2,278 2,287 85,000
2020/05/19 2,323 2,323 2,293 2,305 92,800
2020/05/18 2,242 2,293 2,224 2,273 135,700
2020/05/15 2,170 2,242 2,170 2,242 79,600
2020/05/14 2,152 2,206 2,128 2,168 101,000
2020/05/13 2,064 2,124 2,061 2,116 74,400
2020/05/12 2,118 2,123 2,070 2,088 140,400
2020/05/11 2,100 2,131 2,051 2,118 124,400
2020/05/08 2,196 2,220 2,142 2,178 108,300
2020/05/07 2,119 2,188 2,112 2,172 154,900
2020/05/01 2,157 2,183 2,130 2,130 82,000
2020/04/30 2,213 2,228 2,151 2,157 184,100
2020/04/28 2,212 2,212 2,157 2,190 821,000
2020/04/27 2,217 2,265 2,201 2,212 217,900
2020/04/24 2,191 2,237 2,191 2,216 97,800
2020/04/23 2,200 2,227 2,184 2,191 104,600
2020/04/22 2,169 2,196 2,156 2,191 108,200
2020/04/21 2,096 2,180 2,095 2,162 112,000
2020/04/20 2,098 2,129 2,086 2,107 103,400
2020/04/17 2,063 2,111 2,043 2,103 108,100
2020/04/16 1,989 2,030 1,981 2,030 155,500
2020/04/15 2,013 2,030 1,975 1,990 134,500
2020/04/14 2,023 2,027 1,994 2,013 101,900
2020/04/13 2,027 2,047 1,994 2,008 84,700
2020/04/10 2,002 2,036 1,968 2,015 160,600
2020/04/09 2,063 2,070 1,961 1,994 139,700
2020/04/08 2,002 2,039 1,990 2,016 310,300
2020/04/07 2,005 2,017 1,948 2,001 128,600
2020/04/06 1,940 2,000 1,931 1,986 114,500
2020/04/03 1,912 1,997 1,906 1,940 54,900
2020/04/02 1,916 1,973 1,904 1,952 85,200
2020/04/01 2,000 2,015 1,935 1,956 112,600
2020/03/31 2,091 2,091 1,975 2,037 104,000
2020/03/30 2,125 2,137 2,022 2,099 150,400
2020/03/27 2,045 2,045 1,940 2,043 202,000
2020/03/26 1,886 1,978 1,835 1,943 135,500
2020/03/25 1,915 1,946 1,855 1,886 195,900
2020/03/24 1,938 1,980 1,837 1,885 96,500
2020/03/23 2,037 2,101 1,931 1,938 194,900
2020/03/19 1,992 2,002 1,926 1,997 127,600
2020/03/18 1,951 1,998 1,903 1,919 142,300
2020/03/17 1,772 1,940 1,729 1,931 151,700
2020/03/16 1,841 1,925 1,826 1,831 122,300
2020/03/13 1,810 1,875 1,800 1,841 262,600
2020/03/12 1,850 1,874 1,832 1,851 164,500
2020/03/11 1,866 1,901 1,866 1,880 90,000
2020/03/10 1,799 1,894 1,799 1,894 162,500
2020/03/09 1,900 1,900 1,816 1,839 54,200
2020/03/06 1,967 1,973 1,928 1,955 85,300
2020/03/05 1,968 2,035 1,955 2,017 123,700
2020/03/04 1,956 1,978 1,941 1,959 77,900
2020/03/03 2,006 2,025 1,982 1,985 165,800
2020/03/02 1,973 2,043 1,960 2,006 133,800
2020/02/28 1,990 2,016 1,974 2,006 112,500
2020/02/27 2,064 2,064 2,024 2,038 58,500
2020/02/26 2,035 2,114 2,035 2,081 64,400
2020/02/25 2,073 2,098 2,060 2,075 80,900
2020/02/21 2,167 2,186 2,158 2,166 23,200
2020/02/20 2,170 2,197 2,167 2,177 34,200
2020/02/19 2,193 2,211 2,159 2,162 51,100
2020/02/18 2,202 2,216 2,159 2,170 26,800
2020/02/17 2,237 2,249 2,204 2,232 33,100
2020/02/14 2,233 2,268 2,233 2,268 39,900
2020/02/13 2,271 2,296 2,265 2,271 63,100
2020/02/12 2,326 2,352 2,274 2,319 187,300
2020/02/10 2,420 2,420 2,320 2,334 106,800
2020/02/07 2,299 2,299 2,254 2,270 45,900
2020/02/06 2,295 2,303 2,270 2,293 64,000
2020/02/05 2,296 2,322 2,267 2,267 75,900
2020/02/04 2,267 2,289 2,251 2,287 37,200
2020/02/03 2,237 2,271 2,237 2,255 54,900
2020/01/31 2,255 2,280 2,253 2,261 55,700
2020/01/30 2,280 2,280 2,236 2,258 85,200
2020/01/29 2,237 2,284 2,237 2,280 97,400
2020/01/28 2,228 2,239 2,211 2,235 72,300
2020/01/27 2,250 2,255 2,226 2,251 85,000
2020/01/24 2,230 2,256 2,230 2,250 81,000
2020/01/23 2,209 2,238 2,200 2,230 43,200
2020/01/22 2,168 2,219 2,160 2,209 51,900
2020/01/21 2,163 2,177 2,140 2,163 128,400
2020/01/20 2,165 2,191 2,154 2,156 40,600
2020/01/17 2,164 2,178 2,154 2,168 53,800
2020/01/16 2,145 2,152 2,137 2,148 41,400
2020/01/15 2,146 2,164 2,134 2,145 54,000
2020/01/14 2,187 2,187 2,130 2,146 88,500
2020/01/10 2,193 2,207 2,179 2,186 65,000
2020/01/09 2,209 2,210 2,171 2,176 45,100
2020/01/08 2,181 2,216 2,166 2,190 66,200
2020/01/07 2,151 2,233 2,151 2,220 71,900
2020/01/06 2,115 2,159 2,096 2,147 52,100

このページの先頭へ