株式
  1. HOME >
  2. 株価時系列 >
  3. 1808

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
2025-11-142,9192,9272,8722,909.51,644,5002,909.50
2025-11-132,733.52,9232,7052,9232,849,8002,923
2025-11-122,689.52,720.52,680.52,6981,529,7002,698
2025-11-112,6422,6762,620.52,6761,206,2002,676
2025-11-102,6032,663.52,5982,663.51,421,5002,663.50
2025-11-072,5622,5872,552.52,572819,8002,572
2025-11-062,507.52,5482,507.52,548619,0002,548
2025-11-052,4992,524.52,4692,522.5909,4002,522.50
2025-11-042,477.52,4972,460.52,470628,9002,470
2025-10-312,4982,5182,4902,490817,8002,490
2025-10-302,4672,4902,4452,485809,3002,485
2025-10-292,5172,526.52,4622,471592,3002,471
2025-10-282,5742,5752,5092,516679,5002,516
2025-10-272,5602,5762,555.52,574.5473,7002,574.50
2025-10-242,560.52,568.52,5432,555637,5002,555
2025-10-232,5182,565.52,5152,560.5582,1002,560.50
2025-10-222,511.52,544.52,5062,533.5677,1002,533.50
2025-10-212,513.52,518.52,4962,496410,6002,496
2025-10-202,4942,515.52,475.52,513.5694,2002,513.50
2025-10-172,4582,4682,451.52,458564,5002,458
2025-10-162,457.52,477.52,450.52,452.5818,5002,452.50
2025-10-152,474.52,4792,4542,467.5578,6002,467.50
2025-10-142,426.52,467.52,404.52,451.5796,7002,451.50
2025-10-102,4792,4872,4542,465704,2002,465
2025-10-092,5172,523.52,498.52,500762,2002,500
2025-10-082,5202,5372,490.52,500834,3002,500
2025-10-072,4952,5162,481.52,511.5703,0002,511.50
2025-10-062,4962,5102,473.52,501.5896,7002,501.50
2025-10-032,3962,4572,3962,450850,4002,450
2025-10-022,4502,456.52,3922,396900,1002,396
2025-10-012,5262,5292,4622,4681,028,2002,468
2025-09-302,5192,5352,495.52,526.5893,1002,526.50
2025-09-292,5202,531.52,4962,517750,2002,517
2025-09-262,5392,5732,5242,5731,156,4002,573
2025-09-252,518.52,525.52,5082,508465,8002,508
2025-09-242,5222,522.52,4892,495757,5002,495
2025-09-222,5262,527.52,5002,505856,3002,505
2025-09-192,5342,542.52,516.52,5201,351,1002,520
2025-09-182,522.52,5392,500.52,536.5627,9002,536.50
2025-09-172,527.52,538.52,511.52,522616,8002,522
2025-09-162,5302,5402,510.52,533.5715,4002,533.50
2025-09-122,5462,559.52,533.52,544811,1002,544
2025-09-112,556.52,5632,5232,532.5690,3002,532.50
2025-09-102,528.52,544.52,526.52,538596,4002,538
2025-09-092,5342,556.52,5262,533699,0002,533
2025-09-082,4872,531.52,485.52,528.5841,9002,528.50
2025-09-052,465.52,4792,451.52,477.5605,8002,477.50
2025-09-042,439.52,4742,4372,465.5601,3002,465.50
2025-09-032,440.52,4542,417.52,438.51,026,0002,438.50
2025-09-022,4482,4552,430.52,446.5885,6002,446.50
2025-09-012,417.52,442.52,411.52,442.5706,1002,442.50
2025-08-292,416.52,4352,4142,435520,7002,435
2025-08-282,4302,4392,420.52,431.5570,8002,431.50
2025-08-272,4202,4292,4142,420.5639,4002,420.50
2025-08-262,4642,4642,424.52,427711,7002,427
2025-08-252,4832,487.52,455.52,461.5607,5002,461.50
2025-08-222,463.52,4842,448.52,483748,2002,483
2025-08-212,4842,4932,4572,476.5957,7002,476.50
2025-08-202,454.52,4922,448.52,479661,7002,479
2025-08-192,4252,448.52,416.52,444613,7002,444
2025-08-182,4122,443.52,4112,430602,8002,430
2025-08-152,4152,4252,3972,419.5566,7002,419.50
2025-08-142,4352,4352,4032,410509,0002,410
2025-08-132,428.52,4572,420.52,451800,1002,451
2025-08-122,4182,4462,4062,4341,338,8002,434
2025-08-082,3702,4362,3472,4021,914,2002,402
2025-08-072,3632,3692,3392,358.51,108,6002,358.50
2025-08-062,291.52,341.52,291.52,340913,0002,340
2025-08-052,267.52,298.52,262.52,290555,8002,290
2025-08-042,2722,272.52,2532,270474,4002,270
2025-08-012,2552,294.52,252.52,282722,8002,282
2025-07-312,233.52,251.52,2292,2451,148,2002,245
2025-07-302,204.52,226.52,1972,225.5524,4002,225.50
2025-07-292,221.52,224.52,197.52,205.5639,1002,205.50
2025-07-282,2242,2342,2192,221.5640,2002,221.50
2025-07-252,2332,2332,216.52,229.5401,1002,229.50
2025-07-242,2432,2542,222.52,232958,4002,232
2025-07-232,2192,2352,2122,223.51,281,8002,223.50
2025-07-222,2002,2112,186.52,195.5742,9002,195.50
2025-07-182,245.52,2502,188.52,198.51,085,8002,198.50
2025-07-172,2102,250.52,2042,245838,5002,245
2025-07-162,1992,2102,189.52,197.5678,7002,197.50
2025-07-152,2252,2382,2002,210804,5002,210
2025-07-142,2162,2232,1912,2191,155,8002,219
2025-07-112,202.52,2242,197.52,216814,7002,216
2025-07-102,1972,2142,185.52,2101,025,2002,210
2025-07-092,1742,194.52,1702,192560,3002,192
2025-07-082,1852,187.52,167.52,177.5804,2002,177.50
2025-07-072,202.52,2132,186.52,197490,2002,197
2025-07-042,1802,1892,175.52,189439,3002,189
2025-07-032,2002,200.52,1652,182.5766,1002,182.50
2025-07-022,179.52,211.52,1772,205723,8002,205
2025-07-012,153.52,1802,141.52,180735,5002,180
2025-06-302,1732,1742,156.52,163.5732,9002,163.50
2025-06-272,1702,1802,1402,152.51,277,8002,152.50
2025-06-262,1662,172.52,154.52,168529,4002,168
2025-06-252,158.52,1662,138.52,166744,5002,166
2025-06-242,205.52,205.52,163.52,175.5844,3002,175.50
2025-06-232,2012,2172,1802,1871,013,4002,187
2025-06-202,1792,2072,1732,200.51,351,3002,200.50
2025-06-192,1672,1772,1622,172.5403,2002,172.50
2025-06-182,1432,1732,1432,165502,3002,165
2025-06-172,136.52,144.52,1282,143289,0002,143
2025-06-162,1402,146.52,132.52,141.5446,3002,141.50
2025-06-132,1432,144.52,1272,130503,7002,130
2025-06-122,1432,1432,1212,133671,7002,133
2025-06-112,1402,143.52,125.52,139.5581,0002,139.50
2025-06-102,1402,1452,128.52,139672,9002,139
2025-06-092,151.52,1572,1372,141518,3002,141
2025-06-062,1552,1642,1412,153589,7002,153
2025-06-052,165.52,177.52,1552,155660,6002,155
2025-06-042,1632,1862,1572,171.51,135,0002,171.50
2025-06-032,151.52,1572,141.52,148858,6002,148
2025-06-022,1102,1552,1022,1531,120,7002,153
2025-05-302,0872,1002,080.52,099561,3002,099
2025-05-292,0992,105.52,083.52,093629,0002,093
2025-05-282,1142,1172,0972,099542,8002,099
2025-05-272,108.52,117.52,0992,109621,0002,109
2025-05-262,0912,1102,088.52,104818,7002,104
2025-05-232,060.52,0772,0592,075419,5002,075
2025-05-222,059.52,0772,0502,059540,9002,059
2025-05-212,073.52,0902,0612,061848,0002,061
2025-05-202,0682,074.52,0462,054.5817,9002,054.50
2025-05-192,0532,065.52,0422,056.51,004,3002,056.50
2025-05-162,0902,0992,0592,0791,069,2002,079
2025-05-152,0652,115.52,056.52,098.52,067,0002,098.50
2025-05-142,015.52,015.51,9852,003743,5002,003
2025-05-132,0472,0472,023.52,037723,2002,037
2025-05-122,0502,055.52,030.52,049.5783,7002,049.50
2025-05-092,041.52,049.52,0252,036.5918,0002,036.50
2025-05-082,037.52,0382,020.52,027575,1002,027
2025-05-072,022.52,0372,015.52,0281,222,5002,028
2025-05-022,0212,033.52,013.52,026.5911,4002,026.50
2025-05-012,0342,0342,0152,031.5942,9002,031.50
2025-04-302,0402,0472,0262,036719,6002,036
2025-04-282,019.52,048.52,016.52,040809,0002,040
2025-04-252,0302,039.52,0162,019.5626,9002,019.50
2025-04-242,0662,0702,030.52,030.5625,4002,030.50
2025-04-232,0532,059.52,044.52,058930,9002,058
2025-04-222,0272,0462,026.52,046794,6002,046
2025-04-212,0542,054.52,021.52,027762,7002,027
2025-04-182,0222,060.52,018.52,058937,8002,058
2025-04-172,0312,0462,0002,013906,9002,013
2025-04-161,9802,0031,9762,003807,5002,003
2025-04-151,9541,9711,950.51,963591,3001,963
2025-04-141,948.51,9681,943.51,952973,8001,952
2025-04-111,896.51,931.51,8741,931.5969,5001,931.50
2025-04-101,9501,9501,9101,936.5990,0001,936.50
2025-04-091,8721,8911,8451,876860,9001,876
2025-04-081,861.51,9121,8521,8911,058,1001,891
2025-04-071,8121,868.51,7881,823.51,741,3001,823.50
2025-04-041,9301,945.51,9041,924982,8001,924
2025-04-031,9361,956.51,920.51,954.5880,5001,954.50
2025-04-022,0182,019.51,966.51,9761,083,3001,976
2025-04-012,0002,0221,9701,983.51,030,7001,983.50
2025-03-311,962.51,971.51,933.51,965995,7001,965
2025-03-281,9811,9901,9731,985936,0001,985
2025-03-272,0252,030.52,013.52,026802,5002,026
2025-03-262,021.52,025.52,008.52,018953,2002,018
2025-03-251,9982,0211,9932,021701,4002,021
2025-03-241,986.52,0061,9651,991896,6001,991
2025-03-211,9711,9931,9701,988.55,298,4001,988.50
2025-03-191,9651,9801,9551,971795,9001,971
2025-03-181,9501,9611,9411,952.5768,2001,952.50
2025-03-171,927.51,9421,9251,940.5775,5001,940.50
2025-03-141,9151,9341,9131,925604,1001,925
2025-03-131,924.51,933.51,913.51,933.5784,9001,933.50
2025-03-121,9301,9351,9171,923.51,257,8001,923.50
2025-03-111,9361,9371,900.51,927.5934,3001,927.50
2025-03-101,9801,980.51,9421,946.5927,5001,946.50
2025-03-071,9661,981.51,963.51,973.5989,3001,973.50
2025-03-061,965.51,980.51,9611,966702,0001,966
2025-03-051,952.51,9751,951.51,970687,8001,970
2025-03-042,0002,0131,9331,956.51,468,9001,956.50
2025-03-031,9852,0001,9831,995.5451,5001,995.50
2025-02-281,995.51,995.51,9661,975.5837,9001,975.50
2025-02-271,9751,9881,963.51,987.5650,7001,987.50
2025-02-261,9771,984.51,9591,978494,9001,978
2025-02-251,975.51,9951,9691,969745,7001,969
2025-02-211,9741,9881,9651,965.5984,0001,965.50
2025-02-202,0232,0301,9861,986793,4001,986
2025-02-192,0372,060.52,027.52,032671,0002,032
2025-02-182,0512,054.52,0202,044982,9002,044
2025-02-172,019.52,0812,0092,052.51,131,9002,052.50
2025-02-142,0032,003.51,949.52,0002,041,0002,000
2025-02-132,044.52,045.52,0262,043.5687,1002,043.50
2025-02-122,0302,0301,9992,0011,129,0002,001
2025-02-102,006.52,012.52,0012,009.5404,2002,009.50
2025-02-072,012.52,0232,000.52,006.5519,0002,006.50
2025-02-062,007.52,0302,0072,019391,2002,019
2025-02-052,0002,007.51,9952,005606,9002,005
2025-02-042,017.52,0201,987.51,992449,2001,992
2025-02-032,0172,0171,990.52,006.5872,2002,006.50
2025-01-312,0502,0502,0342,041.5545,0002,041.50
2025-01-302,040.52,0462,0332,046595,3002,046
2025-01-292,0292,062.52,0292,047.5473,6002,047.50
2025-01-282,0482,061.52,0392,041563,4002,041
2025-01-272,0222,0472,015.52,047634,1002,047
2025-01-242,0212,0312,003.52,003.5495,9002,003.50
2025-01-232,0002,0261,998.52,016.5569,9002,016.50
2025-01-222,0002,0231,996.52,009699,2002,009
2025-01-211,987.52,0051,9861,999501,2001,999
2025-01-201,9801,991.51,9751,981517,6001,981
2025-01-171,956.51,9751,9461,971.5584,5001,971.50
2025-01-161,973.51,976.51,967.51,972482,2001,972
2025-01-151,990.51,996.51,966.51,972516,4001,972
2025-01-141,987.51,9941,966.51,985.5671,0001,985.50
2025-01-102,0142,020.51,9881,988628,1001,988
2025-01-092,026.52,0302,0082,018638,6002,018
2025-01-082,031.52,041.52,0212,038804,8002,038
2025-01-072,008.52,032.51,9942,031.5655,0002,031.50
2025-01-062,0332,0382,0112,023.5715,4002,023.50

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