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 |
---|---|---|---|---|---|---|
2025-07-08 | 2,185 | 2,187.5 | 2,167.5 | 2,177.5 | 804,200 | 2,177.50 |
2025-07-07 | 2,202.5 | 2,213 | 2,186.5 | 2,197 | 490,200 | 2,197 |
2025-07-04 | 2,180 | 2,189 | 2,175.5 | 2,189 | 439,300 | 2,189 |
2025-07-03 | 2,200 | 2,200.5 | 2,165 | 2,182.5 | 766,100 | 2,182.50 |
2025-07-02 | 2,179.5 | 2,211.5 | 2,177 | 2,205 | 723,800 | 2,205 |
2025-07-01 | 2,153.5 | 2,180 | 2,141.5 | 2,180 | 735,500 | 2,180 |
2025-06-30 | 2,173 | 2,174 | 2,156.5 | 2,163.5 | 732,900 | 2,163.50 |
2025-06-27 | 2,170 | 2,180 | 2,140 | 2,152.5 | 1,277,800 | 2,152.50 |
2025-06-26 | 2,166 | 2,172.5 | 2,154.5 | 2,168 | 529,400 | 2,168 |
2025-06-25 | 2,158.5 | 2,166 | 2,138.5 | 2,166 | 744,500 | 2,166 |
2025-06-24 | 2,205.5 | 2,205.5 | 2,163.5 | 2,175.5 | 844,300 | 2,175.50 |
2025-06-23 | 2,201 | 2,217 | 2,180 | 2,187 | 1,013,400 | 2,187 |
2025-06-20 | 2,179 | 2,207 | 2,173 | 2,200.5 | 1,351,300 | 2,200.50 |
2025-06-19 | 2,167 | 2,177 | 2,162 | 2,172.5 | 403,200 | 2,172.50 |
2025-06-18 | 2,143 | 2,173 | 2,143 | 2,165 | 502,300 | 2,165 |
2025-06-17 | 2,136.5 | 2,144.5 | 2,128 | 2,143 | 289,000 | 2,143 |
2025-06-16 | 2,140 | 2,146.5 | 2,132.5 | 2,141.5 | 446,300 | 2,141.50 |
2025-06-13 | 2,143 | 2,144.5 | 2,127 | 2,130 | 503,700 | 2,130 |
2025-06-12 | 2,143 | 2,143 | 2,121 | 2,133 | 671,700 | 2,133 |
2025-06-11 | 2,140 | 2,143.5 | 2,125.5 | 2,139.5 | 581,000 | 2,139.50 |
2025-06-10 | 2,140 | 2,145 | 2,128.5 | 2,139 | 672,900 | 2,139 |
2025-06-09 | 2,151.5 | 2,157 | 2,137 | 2,141 | 518,300 | 2,141 |
2025-06-06 | 2,155 | 2,164 | 2,141 | 2,153 | 589,700 | 2,153 |
2025-06-05 | 2,165.5 | 2,177.5 | 2,155 | 2,155 | 660,600 | 2,155 |
2025-06-04 | 2,163 | 2,186 | 2,157 | 2,171.5 | 1,135,000 | 2,171.50 |
2025-06-03 | 2,151.5 | 2,157 | 2,141.5 | 2,148 | 858,600 | 2,148 |
2025-06-02 | 2,110 | 2,155 | 2,102 | 2,153 | 1,120,700 | 2,153 |
2025-05-30 | 2,087 | 2,100 | 2,080.5 | 2,099 | 561,300 | 2,099 |
2025-05-29 | 2,099 | 2,105.5 | 2,083.5 | 2,093 | 629,000 | 2,093 |
2025-05-28 | 2,114 | 2,117 | 2,097 | 2,099 | 542,800 | 2,099 |
2025-05-27 | 2,108.5 | 2,117.5 | 2,099 | 2,109 | 621,000 | 2,109 |
2025-05-26 | 2,091 | 2,110 | 2,088.5 | 2,104 | 818,700 | 2,104 |
2025-05-23 | 2,060.5 | 2,077 | 2,059 | 2,075 | 419,500 | 2,075 |
2025-05-22 | 2,059.5 | 2,077 | 2,050 | 2,059 | 540,900 | 2,059 |
2025-05-21 | 2,073.5 | 2,090 | 2,061 | 2,061 | 848,000 | 2,061 |
2025-05-20 | 2,068 | 2,074.5 | 2,046 | 2,054.5 | 817,900 | 2,054.50 |
2025-05-19 | 2,053 | 2,065.5 | 2,042 | 2,056.5 | 1,004,300 | 2,056.50 |
2025-05-16 | 2,090 | 2,099 | 2,059 | 2,079 | 1,069,200 | 2,079 |
2025-05-15 | 2,065 | 2,115.5 | 2,056.5 | 2,098.5 | 2,067,000 | 2,098.50 |
2025-05-14 | 2,015.5 | 2,015.5 | 1,985 | 2,003 | 743,500 | 2,003 |
2025-05-13 | 2,047 | 2,047 | 2,023.5 | 2,037 | 723,200 | 2,037 |
2025-05-12 | 2,050 | 2,055.5 | 2,030.5 | 2,049.5 | 783,700 | 2,049.50 |
2025-05-09 | 2,041.5 | 2,049.5 | 2,025 | 2,036.5 | 918,000 | 2,036.50 |
2025-05-08 | 2,037.5 | 2,038 | 2,020.5 | 2,027 | 575,100 | 2,027 |
2025-05-07 | 2,022.5 | 2,037 | 2,015.5 | 2,028 | 1,222,500 | 2,028 |
2025-05-02 | 2,021 | 2,033.5 | 2,013.5 | 2,026.5 | 911,400 | 2,026.50 |
2025-05-01 | 2,034 | 2,034 | 2,015 | 2,031.5 | 942,900 | 2,031.50 |
2025-04-30 | 2,040 | 2,047 | 2,026 | 2,036 | 719,600 | 2,036 |
2025-04-28 | 2,019.5 | 2,048.5 | 2,016.5 | 2,040 | 809,000 | 2,040 |
2025-04-25 | 2,030 | 2,039.5 | 2,016 | 2,019.5 | 626,900 | 2,019.50 |
2025-04-24 | 2,066 | 2,070 | 2,030.5 | 2,030.5 | 625,400 | 2,030.50 |
2025-04-23 | 2,053 | 2,059.5 | 2,044.5 | 2,058 | 930,900 | 2,058 |
2025-04-22 | 2,027 | 2,046 | 2,026.5 | 2,046 | 794,600 | 2,046 |
2025-04-21 | 2,054 | 2,054.5 | 2,021.5 | 2,027 | 762,700 | 2,027 |
2025-04-18 | 2,022 | 2,060.5 | 2,018.5 | 2,058 | 937,800 | 2,058 |
2025-04-17 | 2,031 | 2,046 | 2,000 | 2,013 | 906,900 | 2,013 |
2025-04-16 | 1,980 | 2,003 | 1,976 | 2,003 | 807,500 | 2,003 |
2025-04-15 | 1,954 | 1,971 | 1,950.5 | 1,963 | 591,300 | 1,963 |
2025-04-14 | 1,948.5 | 1,968 | 1,943.5 | 1,952 | 973,800 | 1,952 |
2025-04-11 | 1,896.5 | 1,931.5 | 1,874 | 1,931.5 | 969,500 | 1,931.50 |
2025-04-10 | 1,950 | 1,950 | 1,910 | 1,936.5 | 990,000 | 1,936.50 |
2025-04-09 | 1,872 | 1,891 | 1,845 | 1,876 | 860,900 | 1,876 |
2025-04-08 | 1,861.5 | 1,912 | 1,852 | 1,891 | 1,058,100 | 1,891 |
2025-04-07 | 1,812 | 1,868.5 | 1,788 | 1,823.5 | 1,741,300 | 1,823.50 |
2025-04-04 | 1,930 | 1,945.5 | 1,904 | 1,924 | 982,800 | 1,924 |
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