1808 (株)長谷工コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,936 | 1,956.5 | 1,920.5 | 1,954.5 | 880,500 | 1,954.50 |
| 2025-04-02 | 2,018 | 2,019.5 | 1,966.5 | 1,976 | 1,083,300 | 1,976 |
| 2025-04-01 | 2,000 | 2,022 | 1,970 | 1,983.5 | 1,030,700 | 1,983.50 |
| 2025-03-31 | 1,962.5 | 1,971.5 | 1,933.5 | 1,965 | 995,700 | 1,965 |
| 2025-03-28 | 1,981 | 1,990 | 1,973 | 1,985 | 936,000 | 1,985 |
| 2025-03-27 | 2,025 | 2,030.5 | 2,013.5 | 2,026 | 802,500 | 2,026 |
| 2025-03-26 | 2,021.5 | 2,025.5 | 2,008.5 | 2,018 | 953,200 | 2,018 |
| 2025-03-25 | 1,998 | 2,021 | 1,993 | 2,021 | 701,400 | 2,021 |
| 2025-03-24 | 1,986.5 | 2,006 | 1,965 | 1,991 | 896,600 | 1,991 |
| 2025-03-21 | 1,971 | 1,993 | 1,970 | 1,988.5 | 5,298,400 | 1,988.50 |
| 2025-03-19 | 1,965 | 1,980 | 1,955 | 1,971 | 795,900 | 1,971 |
| 2025-03-18 | 1,950 | 1,961 | 1,941 | 1,952.5 | 768,200 | 1,952.50 |
| 2025-03-17 | 1,927.5 | 1,942 | 1,925 | 1,940.5 | 775,500 | 1,940.50 |
| 2025-03-14 | 1,915 | 1,934 | 1,913 | 1,925 | 604,100 | 1,925 |
| 2025-03-13 | 1,924.5 | 1,933.5 | 1,913.5 | 1,933.5 | 784,900 | 1,933.50 |
| 2025-03-12 | 1,930 | 1,935 | 1,917 | 1,923.5 | 1,257,800 | 1,923.50 |
| 2025-03-11 | 1,936 | 1,937 | 1,900.5 | 1,927.5 | 934,300 | 1,927.50 |
| 2025-03-10 | 1,980 | 1,980.5 | 1,942 | 1,946.5 | 927,500 | 1,946.50 |
| 2025-03-07 | 1,966 | 1,981.5 | 1,963.5 | 1,973.5 | 989,300 | 1,973.50 |
| 2025-03-06 | 1,965.5 | 1,980.5 | 1,961 | 1,966 | 702,000 | 1,966 |
| 2025-03-05 | 1,952.5 | 1,975 | 1,951.5 | 1,970 | 687,800 | 1,970 |
| 2025-03-04 | 2,000 | 2,013 | 1,933 | 1,956.5 | 1,468,900 | 1,956.50 |
| 2025-03-03 | 1,985 | 2,000 | 1,983 | 1,995.5 | 451,500 | 1,995.50 |
| 2025-02-28 | 1,995.5 | 1,995.5 | 1,966 | 1,975.5 | 837,900 | 1,975.50 |
| 2025-02-27 | 1,975 | 1,988 | 1,963.5 | 1,987.5 | 650,700 | 1,987.50 |
| 2025-02-26 | 1,977 | 1,984.5 | 1,959 | 1,978 | 494,900 | 1,978 |
| 2025-02-25 | 1,975.5 | 1,995 | 1,969 | 1,969 | 745,700 | 1,969 |
| 2025-02-21 | 1,974 | 1,988 | 1,965 | 1,965.5 | 984,000 | 1,965.50 |
| 2025-02-20 | 2,023 | 2,030 | 1,986 | 1,986 | 793,400 | 1,986 |
| 2025-02-19 | 2,037 | 2,060.5 | 2,027.5 | 2,032 | 671,000 | 2,032 |
| 2025-02-18 | 2,051 | 2,054.5 | 2,020 | 2,044 | 982,900 | 2,044 |
| 2025-02-17 | 2,019.5 | 2,081 | 2,009 | 2,052.5 | 1,131,900 | 2,052.50 |
| 2025-02-14 | 2,003 | 2,003.5 | 1,949.5 | 2,000 | 2,041,000 | 2,000 |
| 2025-02-13 | 2,044.5 | 2,045.5 | 2,026 | 2,043.5 | 687,100 | 2,043.50 |
| 2025-02-12 | 2,030 | 2,030 | 1,999 | 2,001 | 1,129,000 | 2,001 |
| 2025-02-10 | 2,006.5 | 2,012.5 | 2,001 | 2,009.5 | 404,200 | 2,009.50 |
| 2025-02-07 | 2,012.5 | 2,023 | 2,000.5 | 2,006.5 | 519,000 | 2,006.50 |
| 2025-02-06 | 2,007.5 | 2,030 | 2,007 | 2,019 | 391,200 | 2,019 |
| 2025-02-05 | 2,000 | 2,007.5 | 1,995 | 2,005 | 606,900 | 2,005 |
| 2025-02-04 | 2,017.5 | 2,020 | 1,987.5 | 1,992 | 449,200 | 1,992 |
| 2025-02-03 | 2,017 | 2,017 | 1,990.5 | 2,006.5 | 872,200 | 2,006.50 |
| 2025-01-31 | 2,050 | 2,050 | 2,034 | 2,041.5 | 545,000 | 2,041.50 |
| 2025-01-30 | 2,040.5 | 2,046 | 2,033 | 2,046 | 595,300 | 2,046 |
| 2025-01-29 | 2,029 | 2,062.5 | 2,029 | 2,047.5 | 473,600 | 2,047.50 |
| 2025-01-28 | 2,048 | 2,061.5 | 2,039 | 2,041 | 563,400 | 2,041 |
| 2025-01-27 | 2,022 | 2,047 | 2,015.5 | 2,047 | 634,100 | 2,047 |
| 2025-01-24 | 2,021 | 2,031 | 2,003.5 | 2,003.5 | 495,900 | 2,003.50 |
| 2025-01-23 | 2,000 | 2,026 | 1,998.5 | 2,016.5 | 569,900 | 2,016.50 |
| 2025-01-22 | 2,000 | 2,023 | 1,996.5 | 2,009 | 699,200 | 2,009 |
| 2025-01-21 | 1,987.5 | 2,005 | 1,986 | 1,999 | 501,200 | 1,999 |
| 2025-01-20 | 1,980 | 1,991.5 | 1,975 | 1,981 | 517,600 | 1,981 |
| 2025-01-17 | 1,956.5 | 1,975 | 1,946 | 1,971.5 | 584,500 | 1,971.50 |
| 2025-01-16 | 1,973.5 | 1,976.5 | 1,967.5 | 1,972 | 482,200 | 1,972 |
| 2025-01-15 | 1,990.5 | 1,996.5 | 1,966.5 | 1,972 | 516,400 | 1,972 |
| 2025-01-14 | 1,987.5 | 1,994 | 1,966.5 | 1,985.5 | 671,000 | 1,985.50 |
| 2025-01-10 | 2,014 | 2,020.5 | 1,988 | 1,988 | 628,100 | 1,988 |
| 2025-01-09 | 2,026.5 | 2,030 | 2,008 | 2,018 | 638,600 | 2,018 |
| 2025-01-08 | 2,031.5 | 2,041.5 | 2,021 | 2,038 | 804,800 | 2,038 |
| 2025-01-07 | 2,008.5 | 2,032.5 | 1,994 | 2,031.5 | 655,000 | 2,031.50 |
| 2025-01-06 | 2,033 | 2,038 | 2,011 | 2,023.5 | 715,400 | 2,023.50 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株