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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,095 | 3,145 | 3,085 | 3,105 | 42,200 |
| 2023/12/28 | 3,130 | 3,130 | 3,090 | 3,105 | 24,300 |
| 2023/12/27 | 3,155 | 3,170 | 3,135 | 3,160 | 58,400 |
| 2023/12/26 | 3,145 | 3,165 | 3,130 | 3,130 | 44,200 |
| 2023/12/25 | 3,210 | 3,215 | 3,135 | 3,145 | 16,600 |
| 2023/12/22 | 3,140 | 3,215 | 3,140 | 3,185 | 48,000 |
| 2023/12/21 | 3,080 | 3,150 | 3,080 | 3,140 | 51,200 |
| 2023/12/20 | 3,135 | 3,160 | 3,130 | 3,135 | 25,400 |
| 2023/12/19 | 3,130 | 3,190 | 3,120 | 3,180 | 30,400 |
| 2023/12/18 | 3,145 | 3,155 | 3,105 | 3,130 | 41,400 |
| 2023/12/15 | 3,245 | 3,245 | 3,190 | 3,215 | 54,400 |
| 2023/12/14 | 3,245 | 3,245 | 3,155 | 3,190 | 36,400 |
| 2023/12/13 | 3,260 | 3,270 | 3,210 | 3,215 | 37,100 |
| 2023/12/12 | 3,260 | 3,265 | 3,215 | 3,235 | 32,500 |
| 2023/12/11 | 3,150 | 3,235 | 3,150 | 3,235 | 50,500 |
| 2023/12/08 | 3,180 | 3,210 | 3,130 | 3,145 | 73,300 |
| 2023/12/07 | 3,215 | 3,225 | 3,170 | 3,180 | 32,000 |
| 2023/12/06 | 3,170 | 3,265 | 3,165 | 3,255 | 42,400 |
| 2023/12/05 | 3,215 | 3,235 | 3,150 | 3,150 | 40,900 |
| 2023/12/04 | 3,175 | 3,220 | 3,160 | 3,215 | 26,000 |
| 2023/12/01 | 3,275 | 3,275 | 3,215 | 3,230 | 39,400 |
| 2023/11/30 | 3,255 | 3,280 | 3,210 | 3,220 | 61,800 |
| 2023/11/29 | 3,295 | 3,310 | 3,270 | 3,275 | 20,500 |
| 2023/11/28 | 3,265 | 3,310 | 3,260 | 3,300 | 24,600 |
| 2023/11/27 | 3,370 | 3,370 | 3,255 | 3,265 | 55,300 |
| 2023/11/24 | 3,340 | 3,385 | 3,340 | 3,370 | 17,000 |
| 2023/11/22 | 3,280 | 3,360 | 3,280 | 3,340 | 20,400 |
| 2023/11/21 | 3,280 | 3,305 | 3,250 | 3,290 | 33,900 |
| 2023/11/20 | 3,315 | 3,340 | 3,270 | 3,270 | 36,900 |
| 2023/11/17 | 3,280 | 3,315 | 3,245 | 3,315 | 49,300 |
| 2023/11/16 | 3,260 | 3,335 | 3,230 | 3,245 | 43,200 |
| 2023/11/15 | 3,310 | 3,325 | 3,285 | 3,305 | 27,900 |
| 2023/11/14 | 3,330 | 3,340 | 3,245 | 3,260 | 43,200 |
| 2023/11/13 | 3,290 | 3,315 | 3,255 | 3,295 | 34,900 |
| 2023/11/10 | 3,260 | 3,300 | 3,250 | 3,290 | 34,200 |
| 2023/11/09 | 3,205 | 3,265 | 3,175 | 3,265 | 87,600 |
| 2023/11/08 | 3,310 | 3,310 | 3,165 | 3,225 | 72,900 |
| 2023/11/07 | 3,355 | 3,380 | 3,280 | 3,285 | 41,700 |
| 2023/11/06 | 3,320 | 3,375 | 3,305 | 3,375 | 94,700 |
| 2023/11/02 | 3,270 | 3,285 | 3,215 | 3,250 | 35,800 |
| 2023/11/01 | 3,250 | 3,260 | 3,205 | 3,250 | 76,000 |
| 2023/10/31 | 3,055 | 3,130 | 3,050 | 3,120 | 65,900 |
| 2023/10/30 | 3,040 | 3,070 | 3,015 | 3,055 | 48,800 |
| 2023/10/27 | 3,060 | 3,110 | 3,045 | 3,110 | 48,300 |
| 2023/10/26 | 3,035 | 3,075 | 3,000 | 3,015 | 45,600 |
| 2023/10/25 | 3,050 | 3,085 | 3,015 | 3,035 | 83,300 |
| 2023/10/24 | 3,025 | 3,060 | 2,945 | 3,040 | 52,300 |
| 2023/10/23 | 3,050 | 3,065 | 3,015 | 3,020 | 46,200 |
| 2023/10/20 | 3,040 | 3,095 | 3,015 | 3,070 | 34,300 |
| 2023/10/19 | 3,100 | 3,130 | 3,085 | 3,100 | 44,900 |
| 2023/10/18 | 3,240 | 3,240 | 3,115 | 3,155 | 69,200 |
| 2023/10/17 | 3,190 | 3,240 | 3,170 | 3,220 | 69,200 |
| 2023/10/16 | 3,145 | 3,200 | 3,105 | 3,140 | 46,700 |
| 2023/10/13 | 3,220 | 3,245 | 3,190 | 3,200 | 54,700 |
| 2023/10/12 | 3,135 | 3,250 | 3,135 | 3,240 | 38,400 |
| 2023/10/11 | 3,190 | 3,235 | 3,160 | 3,205 | 55,200 |
| 2023/10/10 | 3,115 | 3,210 | 3,115 | 3,205 | 65,000 |
| 2023/10/06 | 3,095 | 3,155 | 3,090 | 3,095 | 69,500 |
| 2023/10/05 | 2,951 | 3,075 | 2,948 | 3,050 | 60,400 |
| 2023/10/04 | 2,903 | 2,939 | 2,838 | 2,906 | 109,900 |
| 2023/10/03 | 3,000 | 3,010 | 2,931 | 2,931 | 81,200 |
| 2023/10/02 | 3,055 | 3,105 | 3,010 | 3,020 | 79,400 |
| 2023/09/29 | 3,160 | 3,165 | 3,030 | 3,050 | 67,300 |
| 2023/09/28 | 3,230 | 3,250 | 3,130 | 3,155 | 103,800 |
| 2023/09/27 | 3,220 | 3,305 | 3,190 | 3,275 | 297,400 |
| 2023/09/26 | 3,280 | 3,290 | 3,230 | 3,245 | 147,800 |
| 2023/09/25 | 3,210 | 3,285 | 3,165 | 3,270 | 204,400 |
| 2023/09/22 | 3,210 | 3,230 | 3,185 | 3,205 | 127,200 |
| 2023/09/21 | 3,325 | 3,370 | 3,255 | 3,260 | 95,600 |
| 2023/09/20 | 3,455 | 3,460 | 3,325 | 3,330 | 73,700 |
| 2023/09/19 | 3,415 | 3,435 | 3,370 | 3,435 | 66,700 |
| 2023/09/15 | 3,430 | 3,465 | 3,415 | 3,450 | 67,900 |
| 2023/09/14 | 3,445 | 3,465 | 3,385 | 3,450 | 52,500 |
| 2023/09/13 | 3,430 | 3,430 | 3,385 | 3,410 | 35,300 |
| 2023/09/12 | 3,340 | 3,410 | 3,340 | 3,405 | 29,800 |
| 2023/09/11 | 3,345 | 3,400 | 3,320 | 3,365 | 45,500 |
| 2023/09/08 | 3,355 | 3,430 | 3,310 | 3,320 | 73,300 |
| 2023/09/07 | 3,430 | 3,490 | 3,410 | 3,425 | 47,700 |
| 2023/09/06 | 3,515 | 3,530 | 3,475 | 3,480 | 37,700 |
| 2023/09/05 | 3,550 | 3,560 | 3,485 | 3,530 | 52,000 |
| 2023/09/04 | 3,550 | 3,590 | 3,530 | 3,585 | 35,000 |
| 2023/09/01 | 3,485 | 3,535 | 3,470 | 3,530 | 40,300 |
| 2023/08/31 | 3,440 | 3,510 | 3,435 | 3,500 | 39,800 |
| 2023/08/30 | 3,395 | 3,435 | 3,365 | 3,435 | 29,400 |
| 2023/08/29 | 3,395 | 3,400 | 3,370 | 3,390 | 28,000 |
| 2023/08/28 | 3,310 | 3,405 | 3,310 | 3,395 | 32,300 |
| 2023/08/25 | 3,310 | 3,340 | 3,275 | 3,320 | 38,400 |
| 2023/08/24 | 3,400 | 3,400 | 3,340 | 3,340 | 35,500 |
| 2023/08/23 | 3,400 | 3,435 | 3,355 | 3,425 | 21,700 |
| 2023/08/22 | 3,345 | 3,420 | 3,345 | 3,415 | 19,300 |
| 2023/08/21 | 3,365 | 3,380 | 3,295 | 3,360 | 33,000 |
| 2023/08/18 | 3,320 | 3,380 | 3,315 | 3,370 | 46,600 |
| 2023/08/17 | 3,245 | 3,380 | 3,245 | 3,380 | 66,900 |
| 2023/08/16 | 3,250 | 3,285 | 3,235 | 3,255 | 25,500 |
| 2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | 25,400 |
| 2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | 37,500 |
| 2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | 52,800 |
| 2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | 47,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | 50,200 |
| 2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | 40,400 |
| 2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | 33,100 |
| 2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | 59,600 |
| 2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | 46,000 |
| 2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | 29,300 |
| 2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | 56,600 |
| 2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | 81,000 |
| 2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | 91,600 |
| 2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | 28,400 |
| 2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | 23,400 |
| 2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | 17,400 |
| 2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | 29,300 |
| 2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | 23,400 |
| 2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | 37,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,365 | 3,450 | 30,900 |
| 2023/07/14 | 3,450 | 3,450 | 3,340 | 3,355 | 34,400 |
| 2023/07/13 | 3,445 | 3,445 | 3,395 | 3,435 | 29,400 |
| 2023/07/12 | 3,455 | 3,455 | 3,395 | 3,410 | 27,300 |
| 2023/07/11 | 3,460 | 3,470 | 3,420 | 3,435 | 23,000 |
| 2023/07/10 | 3,435 | 3,455 | 3,415 | 3,440 | 51,100 |
| 2023/07/07 | 3,390 | 3,440 | 3,380 | 3,400 | 55,200 |
| 2023/07/06 | 3,400 | 3,475 | 3,400 | 3,450 | 47,300 |
| 2023/07/05 | 3,395 | 3,465 | 3,390 | 3,455 | 36,800 |
| 2023/07/04 | 3,465 | 3,480 | 3,420 | 3,425 | 34,800 |
| 2023/07/03 | 3,500 | 3,530 | 3,495 | 3,515 | 25,700 |
| 2023/06/30 | 3,510 | 3,530 | 3,400 | 3,430 | 59,000 |
| 2023/06/29 | 3,565 | 3,630 | 3,525 | 3,560 | 77,300 |
| 2023/06/28 | 3,420 | 3,560 | 3,420 | 3,550 | 57,700 |
| 2023/06/27 | 3,400 | 3,415 | 3,345 | 3,385 | 36,400 |
| 2023/06/26 | 3,465 | 3,500 | 3,410 | 3,435 | 38,300 |
| 2023/06/23 | 3,545 | 3,605 | 3,475 | 3,535 | 170,200 |
| 2023/06/22 | 3,415 | 3,550 | 3,415 | 3,515 | 87,300 |
| 2023/06/21 | 3,305 | 3,400 | 3,305 | 3,385 | 61,300 |
| 2023/06/20 | 3,360 | 3,375 | 3,290 | 3,305 | 57,700 |
| 2023/06/19 | 3,330 | 3,385 | 3,310 | 3,380 | 71,600 |
| 2023/06/16 | 3,225 | 3,325 | 3,225 | 3,315 | 136,800 |
| 2023/06/15 | 3,270 | 3,315 | 3,255 | 3,280 | 52,500 |
| 2023/06/14 | 3,250 | 3,310 | 3,230 | 3,275 | 76,200 |
| 2023/06/13 | 3,225 | 3,250 | 3,210 | 3,210 | 56,700 |
| 2023/06/12 | 3,175 | 3,245 | 3,170 | 3,225 | 32,300 |
| 2023/06/09 | 3,120 | 3,135 | 3,100 | 3,115 | 77,800 |
| 2023/06/08 | 3,160 | 3,180 | 3,080 | 3,090 | 47,300 |
| 2023/06/07 | 3,200 | 3,225 | 3,150 | 3,160 | 64,300 |
| 2023/06/06 | 3,140 | 3,175 | 3,125 | 3,165 | 38,400 |
| 2023/06/05 | 3,240 | 3,245 | 3,170 | 3,200 | 54,800 |
| 2023/06/02 | 3,055 | 3,140 | 3,055 | 3,120 | 52,900 |
| 2023/06/01 | 3,000 | 3,065 | 2,981 | 3,055 | 60,700 |
| 2023/05/31 | 3,040 | 3,055 | 3,015 | 3,015 | 110,300 |
| 2023/05/30 | 3,075 | 3,090 | 3,040 | 3,080 | 72,300 |
| 2023/05/29 | 3,205 | 3,205 | 3,105 | 3,105 | 43,100 |
| 2023/05/26 | 3,250 | 3,250 | 3,160 | 3,165 | 47,200 |
| 2023/05/25 | 3,190 | 3,270 | 3,180 | 3,230 | 53,400 |
| 2023/05/24 | 3,210 | 3,235 | 3,190 | 3,215 | 34,400 |
| 2023/05/23 | 3,245 | 3,255 | 3,190 | 3,220 | 50,500 |
| 2023/05/22 | 3,190 | 3,235 | 3,180 | 3,220 | 50,800 |
| 2023/05/19 | 3,280 | 3,295 | 3,240 | 3,245 | 26,900 |
| 2023/05/18 | 3,260 | 3,270 | 3,230 | 3,265 | 51,200 |
| 2023/05/17 | 3,265 | 3,310 | 3,260 | 3,265 | 59,700 |
| 2023/05/16 | 3,245 | 3,280 | 3,205 | 3,280 | 69,200 |
| 2023/05/15 | 3,245 | 3,245 | 3,150 | 3,190 | 63,100 |
| 2023/05/12 | 3,235 | 3,240 | 3,195 | 3,225 | 70,700 |
| 2023/05/11 | 3,240 | 3,260 | 3,205 | 3,205 | 37,900 |
| 2023/05/10 | 3,320 | 3,330 | 3,300 | 3,300 | 56,700 |
| 2023/05/09 | 3,300 | 3,340 | 3,290 | 3,320 | 80,400 |
| 2023/05/08 | 3,305 | 3,350 | 3,275 | 3,285 | 58,500 |
| 2023/05/02 | 3,335 | 3,340 | 3,270 | 3,310 | 39,000 |
| 2023/05/01 | 3,240 | 3,340 | 3,240 | 3,335 | 55,800 |
| 2023/04/28 | 3,230 | 3,260 | 3,170 | 3,220 | 93,000 |
| 2023/04/27 | 3,130 | 3,180 | 3,085 | 3,160 | 324,700 |
| 2023/04/26 | 3,220 | 3,225 | 3,170 | 3,170 | 79,700 |
| 2023/04/25 | 3,240 | 3,280 | 3,215 | 3,250 | 69,000 |
| 2023/04/24 | 3,210 | 3,240 | 3,185 | 3,240 | 50,800 |
| 2023/04/21 | 3,150 | 3,185 | 3,125 | 3,180 | 56,200 |
| 2023/04/20 | 3,115 | 3,170 | 3,115 | 3,165 | 43,300 |
| 2023/04/19 | 3,155 | 3,160 | 3,100 | 3,140 | 56,600 |
| 2023/04/18 | 3,170 | 3,205 | 3,160 | 3,195 | 60,700 |
| 2023/04/17 | 3,130 | 3,140 | 3,065 | 3,135 | 56,500 |
| 2023/04/14 | 3,100 | 3,120 | 3,080 | 3,120 | 58,300 |
| 2023/04/13 | 3,065 | 3,105 | 3,040 | 3,090 | 67,800 |
| 2023/04/12 | 3,055 | 3,085 | 3,045 | 3,055 | 85,300 |
| 2023/04/11 | 3,010 | 3,030 | 2,988 | 3,025 | 96,100 |
| 2023/04/10 | 2,920 | 2,963 | 2,913 | 2,957 | 72,200 |
| 2023/04/07 | 2,850 | 2,924 | 2,850 | 2,901 | 58,900 |
| 2023/04/06 | 2,850 | 2,884 | 2,850 | 2,871 | 72,900 |
| 2023/04/05 | 2,912 | 2,940 | 2,877 | 2,887 | 66,400 |
| 2023/04/04 | 3,005 | 3,005 | 2,936 | 2,947 | 69,400 |
| 2023/04/03 | 3,025 | 3,060 | 3,015 | 3,020 | 63,900 |
| 2023/03/31 | 2,944 | 2,986 | 2,940 | 2,971 | 61,300 |
| 2023/03/30 | 2,893 | 2,917 | 2,872 | 2,895 | 54,800 |
| 2023/03/29 | 2,814 | 2,927 | 2,805 | 2,914 | 121,100 |
| 2023/03/28 | 2,810 | 2,819 | 2,763 | 2,783 | 45,700 |
| 2023/03/27 | 2,824 | 2,842 | 2,797 | 2,798 | 44,000 |
| 2023/03/24 | 2,844 | 2,846 | 2,801 | 2,818 | 57,400 |
| 2023/03/23 | 2,838 | 2,878 | 2,802 | 2,870 | 49,000 |
| 2023/03/22 | 2,881 | 2,929 | 2,864 | 2,900 | 69,800 |
| 2023/03/20 | 2,809 | 2,831 | 2,769 | 2,794 | 51,300 |
| 2023/03/17 | 2,907 | 2,934 | 2,845 | 2,870 | 32,400 |
| 2023/03/16 | 2,801 | 2,875 | 2,801 | 2,867 | 57,900 |
| 2023/03/15 | 2,870 | 2,908 | 2,866 | 2,896 | 53,100 |
| 2023/03/14 | 2,865 | 2,875 | 2,762 | 2,827 | 62,300 |
| 2023/03/13 | 2,985 | 2,985 | 2,904 | 2,946 | 38,600 |
| 2023/03/10 | 3,080 | 3,100 | 2,991 | 2,996 | 85,300 |
| 2023/03/09 | 3,070 | 3,140 | 3,070 | 3,125 | 62,700 |
| 2023/03/08 | 3,060 | 3,085 | 3,000 | 3,040 | 49,900 |
| 2023/03/07 | 3,020 | 3,100 | 3,020 | 3,075 | 65,200 |
| 2023/03/06 | 2,981 | 3,025 | 2,973 | 3,005 | 46,200 |
| 2023/03/03 | 2,893 | 2,985 | 2,887 | 2,968 | 66,000 |
| 2023/03/02 | 2,897 | 2,920 | 2,870 | 2,880 | 51,300 |
| 2023/03/01 | 2,915 | 2,927 | 2,870 | 2,885 | 45,200 |
| 2023/02/28 | 3,000 | 3,000 | 2,924 | 2,935 | 87,400 |
| 2023/02/27 | 2,920 | 2,995 | 2,909 | 2,990 | 61,800 |
| 2023/02/24 | 2,946 | 2,961 | 2,914 | 2,924 | 28,200 |
| 2023/02/22 | 2,939 | 2,997 | 2,920 | 2,946 | 40,400 |
| 2023/02/21 | 2,921 | 2,997 | 2,921 | 2,965 | 32,700 |
| 2023/02/20 | 2,951 | 2,966 | 2,920 | 2,935 | 42,000 |
| 2023/02/17 | 2,925 | 2,966 | 2,913 | 2,943 | 35,700 |
| 2023/02/16 | 2,928 | 2,975 | 2,918 | 2,947 | 50,900 |
| 2023/02/15 | 2,983 | 2,994 | 2,929 | 2,948 | 42,500 |
| 2023/02/14 | 3,050 | 3,055 | 2,998 | 2,998 | 23,400 |
| 2023/02/13 | 3,110 | 3,110 | 3,010 | 3,010 | 28,800 |
| 2023/02/10 | 3,125 | 3,200 | 3,115 | 3,145 | 35,000 |
| 2023/02/09 | 3,100 | 3,150 | 3,100 | 3,150 | 46,500 |
| 2023/02/08 | 3,190 | 3,205 | 3,130 | 3,145 | 49,800 |
| 2023/02/07 | 3,160 | 3,225 | 3,160 | 3,185 | 60,000 |
| 2023/02/06 | 3,240 | 3,270 | 3,140 | 3,150 | 141,700 |
| 2023/02/03 | 3,135 | 3,190 | 3,135 | 3,170 | 41,200 |
| 2023/02/02 | 3,125 | 3,175 | 3,125 | 3,150 | 36,600 |
| 2023/02/01 | 3,200 | 3,220 | 3,145 | 3,145 | 41,900 |
| 2023/01/31 | 3,115 | 3,180 | 3,115 | 3,165 | 59,000 |
| 2023/01/30 | 3,020 | 3,135 | 3,015 | 3,110 | 57,100 |
| 2023/01/27 | 3,115 | 3,135 | 3,035 | 3,085 | 30,700 |
| 2023/01/26 | 3,030 | 3,125 | 3,025 | 3,110 | 36,500 |
| 2023/01/25 | 3,060 | 3,090 | 3,015 | 3,080 | 53,800 |
| 2023/01/24 | 3,035 | 3,080 | 3,020 | 3,060 | 63,700 |
| 2023/01/23 | 3,000 | 3,045 | 2,996 | 3,020 | 38,000 |
| 2023/01/20 | 2,939 | 2,984 | 2,920 | 2,983 | 25,300 |
| 2023/01/19 | 2,953 | 2,953 | 2,910 | 2,915 | 30,300 |
| 2023/01/18 | 2,905 | 2,949 | 2,889 | 2,943 | 34,700 |
| 2023/01/17 | 2,806 | 2,893 | 2,806 | 2,888 | 39,900 |
| 2023/01/16 | 2,789 | 2,818 | 2,750 | 2,791 | 37,100 |
| 2023/01/13 | 2,791 | 2,823 | 2,777 | 2,779 | 29,600 |
| 2023/01/12 | 2,830 | 2,838 | 2,780 | 2,812 | 25,800 |
| 2023/01/11 | 2,817 | 2,863 | 2,817 | 2,836 | 34,600 |
| 2023/01/10 | 2,917 | 2,940 | 2,799 | 2,810 | 39,600 |
| 2023/01/06 | 2,917 | 2,917 | 2,875 | 2,894 | 43,900 |
| 2023/01/05 | 2,842 | 2,883 | 2,833 | 2,867 | 67,400 |
| 2023/01/04 | 2,916 | 2,922 | 2,864 | 2,864 | 57,100 |