1808 (株)長谷工コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,5311,5561,5261,543941,7001,543
2022-05-191,5191,5461,5131,544800,8001,544
2022-05-181,5601,5721,5401,5501,687,4001,550
2022-05-171,5281,5711,5251,5402,088,6001,540
2022-05-161,4951,5211,4751,5162,245,8001,516
2022-05-131,4421,4911,4311,4902,754,5001,490
2022-05-121,3841,3851,3711,371953,9001,371
2022-05-111,3821,3871,3621,382772,3001,382
2022-05-101,3851,3941,3791,391758,1001,391
2022-05-091,3911,4021,3891,395894,4001,395
2022-05-061,4051,4131,3961,412858,0001,412
2022-05-021,3931,4171,3921,409654,6001,409
2022-04-281,3831,4261,3811,423876,1001,423
2022-04-271,3801,3881,3751,3771,087,7001,377
2022-04-261,3921,4081,3881,394967,2001,394
2022-04-251,3921,3941,3771,378676,7001,378
2022-04-221,3991,4091,3951,408496,4001,408
2022-04-211,4011,4071,3961,405616,7001,405
2022-04-201,4091,4131,3971,407669,3001,407
2022-04-191,3991,4041,3891,398712,2001,398
2022-04-181,3801,3851,3711,383400,5001,383
2022-04-151,3741,3901,3701,390356,1001,390
2022-04-141,3801,3881,3751,385549,8001,385
2022-04-131,3651,3781,3631,376700,2001,376
2022-04-121,3701,3731,3481,3621,050,2001,362
2022-04-111,3541,3741,3541,3691,149,3001,369
2022-04-081,3581,3651,3441,3561,128,0001,356
2022-04-071,3531,3561,3371,344995,1001,344
2022-04-061,3821,3901,3621,367949,8001,367
2022-04-051,3991,4081,3851,3871,141,2001,387
2022-04-041,4121,4261,4061,409741,3001,409
2022-04-011,3991,4141,3881,410766,3001,410
2022-03-311,4201,4261,4071,407954,9001,407
2022-03-301,4431,4461,4211,4361,002,3001,436
2022-03-291,4771,4771,4601,4711,130,1001,471
2022-03-281,4911,4951,4771,483673,2001,483
2022-03-251,4971,5051,4811,4851,058,1001,485
2022-03-241,4841,4891,4681,476972,2001,476
2022-03-231,4811,5051,4771,500901,0001,500
2022-03-221,4721,4831,4631,4701,332,0001,470
2022-03-181,4621,4841,4451,4845,069,5001,484
2022-03-171,4521,4761,4511,4751,216,1001,475
2022-03-161,4301,4341,4251,429784,4001,429
2022-03-151,4121,4251,4081,421808,4001,421
2022-03-141,4301,4361,4081,4121,512,0001,412
2022-03-111,4131,4381,4131,433960,2001,433
2022-03-101,4081,4361,4031,4291,122,0001,429
2022-03-091,3651,3951,3631,3651,087,5001,365
2022-03-081,3851,3941,3621,3671,046,4001,367
2022-03-071,4091,4191,3831,396826,8001,396
2022-03-041,4301,4381,4131,426700,9001,426
2022-03-031,4381,4491,4261,4381,007,1001,438
2022-03-021,4401,4441,4101,410904,6001,410
2022-03-011,4761,4821,4551,459805,3001,459
2022-02-281,4481,4661,4401,4661,145,9001,466
2022-02-251,4501,4551,4301,446700,9001,446
2022-02-241,4661,4741,4391,458982,3001,458
2022-02-221,4971,5041,4831,492624,3001,492
2022-02-211,5071,5181,4931,512575,3001,512
2022-02-181,5101,5221,5061,518849,9001,518
2022-02-171,5231,5351,5101,532955,7001,532
2022-02-161,5341,5341,5171,519668,6001,519
2022-02-151,5351,5541,5081,5131,037,8001,513
2022-02-141,5221,5381,4981,5272,066,1001,527
2022-02-101,4601,4741,4551,473783,7001,473
2022-02-091,4601,4641,4501,458739,3001,458
2022-02-081,4621,4681,4541,463631,9001,463
2022-02-071,4631,4651,4481,458527,1001,458
2022-02-041,4561,4681,4451,466711,5001,466
2022-02-031,4411,4611,4381,458668,1001,458
2022-02-021,4341,4601,4311,459726,0001,459
2022-02-011,4341,4461,4211,428694,6001,428
2022-01-311,4411,4501,4371,446465,7001,446
2022-01-281,4341,4511,4321,451608,8001,451
2022-01-271,4481,4571,4101,422600,4001,422
2022-01-261,4411,4581,4401,448484,8001,448
2022-01-251,4391,4491,4261,443612,6001,443
2022-01-241,4201,4451,4201,439476,2001,439
2022-01-211,4031,4231,3991,419421,8001,419
2022-01-201,4051,4351,4051,421703,4001,421
2022-01-191,4131,4261,4031,409768,8001,409
2022-01-181,4611,4621,4371,438513,2001,438
2022-01-171,4411,4591,4411,454414,5001,454
2022-01-141,4501,4531,4321,441615,7001,441
2022-01-131,4621,4631,4511,453617,6001,453
2022-01-121,4521,4621,4441,462788,3001,462
2022-01-111,4471,4491,4261,439575,4001,439
2022-01-071,4601,4601,4341,448548,9001,448
2022-01-061,4461,4531,4291,430623,0001,430
2022-01-051,4451,4451,4301,443706,0001,443
2022-01-041,4301,4351,4181,433573,8001,433

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