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
2021/12/30 2,711 2,721 2,690 2,704 23,500
2021/12/29 2,712 2,733 2,695 2,716 41,200
2021/12/28 2,701 2,734 2,696 2,725 53,900
2021/12/27 2,721 2,721 2,691 2,701 57,000
2021/12/24 2,714 2,745 2,710 2,721 37,300
2021/12/23 2,765 2,765 2,707 2,714 42,100
2021/12/22 2,768 2,768 2,705 2,728 51,500
2021/12/21 2,777 2,791 2,706 2,768 84,000
2021/12/20 2,774 2,782 2,702 2,708 41,200
2021/12/17 2,871 2,876 2,803 2,824 55,500
2021/12/16 2,893 2,893 2,849 2,874 80,000
2021/12/15 2,849 2,858 2,800 2,816 53,200
2021/12/14 2,812 2,876 2,792 2,843 92,200
2021/12/13 2,817 2,840 2,792 2,800 53,900
2021/12/10 2,788 2,817 2,734 2,751 64,400
2021/12/09 2,851 2,851 2,799 2,816 55,400
2021/12/08 2,967 2,976 2,841 2,850 72,000
2021/12/07 2,911 2,954 2,887 2,946 63,800
2021/12/06 2,900 2,946 2,881 2,883 53,500
2021/12/03 2,846 2,859 2,808 2,859 60,500
2021/12/02 2,789 2,863 2,777 2,786 47,600
2021/12/01 2,762 2,832 2,750 2,814 59,000
2021/11/30 2,860 2,910 2,803 2,812 92,500
2021/11/29 2,849 2,874 2,825 2,833 47,500
2021/11/26 2,925 2,929 2,881 2,893 27,600
2021/11/25 2,960 2,970 2,905 2,931 29,600
2021/11/24 3,000 3,000 2,921 2,935 25,000
2021/11/22 3,010 3,025 2,976 2,999 17,400
2021/11/19 3,075 3,075 3,020 3,035 33,500
2021/11/18 3,050 3,105 3,030 3,075 36,400
2021/11/17 3,100 3,105 3,040 3,055 49,300
2021/11/16 3,140 3,195 3,075 3,090 78,400
2021/11/15 3,075 3,300 3,075 3,125 105,400
2021/11/12 2,817 2,875 2,803 2,875 35,600
2021/11/11 2,814 2,823 2,796 2,804 19,200
2021/11/10 2,773 2,818 2,773 2,810 32,400
2021/11/09 2,804 2,804 2,764 2,774 31,600
2021/11/08 2,813 2,819 2,781 2,786 27,000
2021/11/05 2,825 2,848 2,770 2,793 32,400
2021/11/04 2,837 2,888 2,829 2,861 67,600
2021/11/02 2,864 2,865 2,802 2,802 25,900
2021/11/01 2,852 2,886 2,819 2,885 70,400
2021/10/29 2,813 2,813 2,755 2,774 34,000
2021/10/28 2,802 2,837 2,777 2,815 43,200
2021/10/27 2,801 2,803 2,772 2,785 51,300
2021/10/26 2,818 2,818 2,785 2,800 26,500
2021/10/25 2,784 2,803 2,765 2,785 45,600
2021/10/22 2,805 2,813 2,767 2,784 33,000
2021/10/21 2,850 2,850 2,825 2,832 33,700
2021/10/20 2,860 2,860 2,824 2,838 36,200
2021/10/19 2,794 2,843 2,788 2,841 38,200
2021/10/18 2,784 2,786 2,739 2,780 41,500
2021/10/15 2,730 2,775 2,728 2,768 32,000
2021/10/14 2,672 2,701 2,654 2,700 31,100
2021/10/13 2,700 2,711 2,685 2,696 39,800
2021/10/12 2,681 2,690 2,670 2,687 40,000
2021/10/11 2,660 2,696 2,660 2,691 38,800
2021/10/08 2,652 2,688 2,650 2,673 61,700
2021/10/07 2,590 2,632 2,590 2,603 55,100
2021/10/06 2,607 2,660 2,605 2,609 74,800
2021/10/05 2,621 2,626 2,574 2,577 82,200
2021/10/04 2,666 2,749 2,648 2,652 84,100
2021/10/01 2,651 2,659 2,626 2,638 106,700
2021/09/30 2,673 2,699 2,653 2,670 59,200
2021/09/29 2,723 2,723 2,657 2,694 131,700
2021/09/28 2,810 2,835 2,771 2,798 302,500
2021/09/27 2,862 2,880 2,791 2,805 183,000
2021/09/24 2,855 2,855 2,824 2,847 208,200
2021/09/22 2,864 2,885 2,804 2,809 125,700
2021/09/21 2,901 2,904 2,864 2,866 112,900
2021/09/17 3,005 3,030 2,979 2,988 142,000
2021/09/16 3,035 3,035 2,990 3,030 85,000
2021/09/15 3,055 3,055 3,010 3,035 62,100
2021/09/14 3,000 3,070 2,971 3,070 101,700
2021/09/13 2,958 3,000 2,936 3,000 60,800
2021/09/10 2,903 2,981 2,900 2,981 124,400
2021/09/09 2,894 2,916 2,882 2,905 88,300
2021/09/08 2,960 2,963 2,900 2,921 128,900
2021/09/07 2,955 2,977 2,934 2,972 87,900
2021/09/06 2,896 2,922 2,895 2,922 56,500
2021/09/03 2,854 2,892 2,850 2,886 64,400
2021/09/02 2,791 2,851 2,776 2,851 49,600
2021/09/01 2,793 2,798 2,780 2,794 44,900
2021/08/31 2,791 2,822 2,777 2,792 73,500
2021/08/30 2,773 2,800 2,768 2,800 47,500
2021/08/27 2,752 2,756 2,723 2,754 38,200
2021/08/26 2,759 2,759 2,698 2,752 39,300
2021/08/25 2,766 2,777 2,722 2,764 45,800
2021/08/24 2,768 2,781 2,728 2,766 52,300
2021/08/23 2,738 2,786 2,726 2,749 49,700
2021/08/20 2,660 2,704 2,639 2,700 45,500
2021/08/19 2,680 2,692 2,656 2,668 47,600
2021/08/18 2,701 2,731 2,696 2,707 24,500
2021/08/17 2,718 2,725 2,695 2,700 27,900
2021/08/16 2,730 2,730 2,670 2,680 43,300
2021/08/13 2,700 2,725 2,694 2,725 31,900
2021/08/12 2,700 2,726 2,685 2,717 34,600
2021/08/11 2,642 2,674 2,630 2,672 45,900
2021/08/10 2,680 2,746 2,680 2,692 61,900
2021/08/06 2,676 2,676 2,619 2,666 67,800
2021/08/05 2,722 2,740 2,668 2,683 37,900
2021/08/04 2,685 2,731 2,653 2,722 73,300
2021/08/03 2,790 2,795 2,681 2,716 130,200
2021/08/02 2,582 2,644 2,573 2,640 81,500
2021/07/30 2,568 2,568 2,523 2,541 33,000
2021/07/29 2,573 2,581 2,556 2,581 24,200
2021/07/28 2,598 2,626 2,559 2,560 42,200
2021/07/27 2,599 2,633 2,593 2,613 60,300
2021/07/26 2,565 2,590 2,556 2,578 49,400
2021/07/21 2,497 2,522 2,489 2,508 54,500
2021/07/20 2,431 2,480 2,431 2,472 47,300
2021/07/19 2,508 2,508 2,459 2,465 58,700
2021/07/16 2,492 2,517 2,483 2,493 36,900
2021/07/15 2,558 2,571 2,507 2,513 41,700
2021/07/14 2,500 2,575 2,498 2,558 56,500
2021/07/13 2,516 2,539 2,501 2,535 44,400
2021/07/12 2,529 2,545 2,490 2,514 109,200
2021/07/09 2,448 2,448 2,378 2,429 113,100
2021/07/08 2,471 2,524 2,471 2,498 103,500
2021/07/07 2,511 2,537 2,458 2,469 74,000
2021/07/06 2,500 2,560 2,495 2,548 77,000
2021/07/05 2,491 2,508 2,460 2,496 54,000
2021/07/02 2,463 2,525 2,463 2,520 83,200
2021/07/01 2,470 2,470 2,428 2,452 42,000
2021/06/30 2,500 2,500 2,445 2,460 85,600
2021/06/29 2,481 2,481 2,425 2,450 124,600
2021/06/28 2,460 2,497 2,448 2,485 117,900
2021/06/25 2,427 2,458 2,407 2,448 151,600
2021/06/24 2,379 2,413 2,379 2,399 48,100
2021/06/23 2,385 2,429 2,375 2,409 96,800
2021/06/22 2,296 2,422 2,280 2,412 284,100
2021/06/21 2,275 2,275 2,213 2,222 79,400
2021/06/18 2,294 2,294 2,266 2,280 85,500
2021/06/17 2,302 2,310 2,295 2,295 52,700
2021/06/16 2,300 2,309 2,291 2,307 38,100
2021/06/15 2,300 2,307 2,288 2,300 50,400
2021/06/14 2,306 2,310 2,284 2,297 42,700
2021/06/11 2,304 2,307 2,287 2,293 70,900
2021/06/10 2,276 2,305 2,274 2,300 51,400
2021/06/09 2,300 2,315 2,276 2,291 65,700
2021/06/08 2,250 2,284 2,250 2,270 54,200
2021/06/07 2,245 2,251 2,211 2,211 39,800
2021/06/04 2,206 2,238 2,206 2,227 42,800
2021/06/03 2,200 2,230 2,191 2,228 71,500
2021/06/02 2,160 2,178 2,146 2,173 88,300
2021/06/01 2,111 2,149 2,106 2,148 73,900
2021/05/31 2,150 2,155 2,096 2,107 51,900
2021/05/28 2,168 2,196 2,152 2,163 88,200
2021/05/27 2,104 2,129 2,104 2,118 124,900
2021/05/26 2,114 2,130 2,101 2,118 123,300
2021/05/25 2,132 2,149 2,101 2,104 54,100
2021/05/24 2,116 2,139 2,106 2,122 40,800
2021/05/21 2,122 2,134 2,112 2,116 55,300
2021/05/20 2,142 2,149 2,123 2,123 37,100
2021/05/19 2,130 2,138 2,114 2,125 36,700
2021/05/18 2,137 2,165 2,129 2,159 45,900
2021/05/17 2,150 2,154 2,117 2,119 31,400
2021/05/14 2,155 2,166 2,142 2,143 34,000
2021/05/13 2,160 2,163 2,128 2,133 71,200
2021/05/12 2,160 2,179 2,137 2,161 56,500
2021/05/11 2,170 2,208 2,162 2,174 84,900
2021/05/10 2,200 2,200 2,145 2,183 127,500
2021/05/07 2,100 2,142 2,100 2,114 22,400
2021/05/06 2,050 2,110 2,050 2,095 51,100
2021/04/30 2,084 2,084 2,040 2,042 71,200
2021/04/28 2,136 2,136 2,080 2,084 72,300
2021/04/27 2,128 2,156 2,096 2,134 99,000
2021/04/26 2,207 2,210 2,140 2,141 55,900
2021/04/23 2,231 2,231 2,187 2,223 79,200
2021/04/22 2,230 2,245 2,206 2,231 116,000
2021/04/21 2,200 2,214 2,166 2,190 91,000
2021/04/20 2,223 2,241 2,214 2,233 94,000
2021/04/19 2,215 2,240 2,209 2,234 64,800
2021/04/16 2,215 2,221 2,210 2,210 49,900
2021/04/15 2,214 2,218 2,187 2,211 44,300
2021/04/14 2,187 2,213 2,174 2,209 46,200
2021/04/13 2,205 2,210 2,192 2,194 39,900
2021/04/12 2,210 2,215 2,194 2,206 35,800
2021/04/09 2,210 2,222 2,195 2,205 78,100
2021/04/08 2,204 2,206 2,188 2,205 78,700
2021/04/07 2,180 2,210 2,170 2,204 55,800
2021/04/06 2,200 2,215 2,161 2,185 72,400
2021/04/05 2,189 2,197 2,174 2,195 60,100
2021/04/02 2,176 2,189 2,169 2,184 60,200
2021/04/01 2,115 2,165 2,115 2,157 68,900
2021/03/31 2,094 2,135 2,093 2,115 121,500
2021/03/30 2,156 2,156 2,087 2,116 70,700
2021/03/29 2,174 2,175 2,113 2,154 126,800
2021/03/26 2,105 2,126 2,087 2,124 67,800
2021/03/25 2,068 2,113 2,057 2,105 76,900
2021/03/24 2,079 2,099 2,049 2,060 54,000
2021/03/23 2,106 2,118 2,087 2,087 54,500
2021/03/22 2,100 2,128 2,079 2,108 113,200
2021/03/19 2,089 2,103 2,070 2,099 150,300
2021/03/18 2,069 2,121 2,057 2,078 165,500
2021/03/17 2,017 2,060 2,017 2,060 71,700
2021/03/16 2,018 2,031 2,007 2,031 57,600
2021/03/15 1,961 2,020 1,959 2,020 104,000
2021/03/12 1,954 1,954 1,935 1,947 73,200
2021/03/11 1,963 1,976 1,958 1,959 64,400
2021/03/10 1,988 2,015 1,951 1,964 88,400
2021/03/09 1,971 1,994 1,944 1,985 94,400
2021/03/08 1,984 1,985 1,926 1,943 123,600
2021/03/05 1,935 1,969 1,921 1,967 76,300
2021/03/04 1,930 1,937 1,911 1,937 69,700
2021/03/03 1,957 1,957 1,927 1,933 61,500
2021/03/02 1,923 1,957 1,904 1,931 104,300
2021/03/01 1,879 1,902 1,875 1,900 58,200
2021/02/26 1,890 1,903 1,851 1,853 102,700
2021/02/25 1,905 1,933 1,881 1,923 70,600
2021/02/24 1,940 1,940 1,875 1,881 124,400
2021/02/22 1,976 1,985 1,951 1,951 68,100
2021/02/19 1,972 1,980 1,967 1,976 49,100
2021/02/18 1,998 2,002 1,976 1,983 55,400
2021/02/17 1,998 2,009 1,992 1,996 59,500
2021/02/16 2,037 2,037 2,001 2,003 49,600
2021/02/15 2,013 2,026 2,006 2,019 31,800
2021/02/12 2,024 2,032 2,004 2,005 54,700
2021/02/10 2,028 2,034 2,016 2,021 56,300
2021/02/09 2,091 2,091 2,031 2,041 92,200
2021/02/08 2,088 2,120 2,088 2,098 74,300
2021/02/05 2,060 2,092 2,052 2,082 65,000
2021/02/04 2,058 2,058 2,037 2,051 32,100
2021/02/03 2,058 2,073 2,050 2,066 47,900
2021/02/02 2,057 2,076 2,037 2,058 73,700
2021/02/01 2,011 2,027 2,006 2,007 55,700
2021/01/29 2,036 2,051 2,022 2,026 69,200
2021/01/28 2,050 2,061 2,034 2,038 73,500
2021/01/27 2,055 2,063 2,048 2,055 27,500
2021/01/26 2,049 2,063 2,048 2,048 36,800
2021/01/25 2,022 2,054 2,022 2,048 36,200
2021/01/22 2,028 2,036 2,020 2,020 32,600
2021/01/21 2,036 2,062 2,034 2,048 34,100
2021/01/20 2,054 2,058 2,028 2,032 50,200
2021/01/19 2,077 2,077 2,054 2,054 31,500
2021/01/18 2,061 2,072 2,054 2,066 16,400
2021/01/15 2,113 2,117 2,064 2,073 44,900
2021/01/14 2,109 2,133 2,103 2,125 41,000
2021/01/13 2,120 2,133 2,105 2,120 41,200
2021/01/12 2,100 2,133 2,091 2,128 51,500
2021/01/08 2,100 2,126 2,096 2,107 60,600
2021/01/07 2,099 2,110 2,090 2,100 47,100
2021/01/06 2,061 2,066 2,051 2,061 27,800
2021/01/05 2,084 2,099 2,056 2,061 36,200
2021/01/04 2,165 2,173 2,097 2,107 45,000

このページの先頭へ