1808 (株)長谷工コーポレーション の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,442 | 3,465 | 3,399 | 3,412 | 658,000 | 3,412 |
| 2026-02-06 | 3,312 | 3,360 | 3,310 | 3,349 | 694,000 | 3,349 |
| 2026-02-05 | 3,300 | 3,316 | 3,267 | 3,306 | 642,300 | 3,306 |
| 2026-02-04 | 3,211 | 3,282 | 3,200 | 3,255 | 702,500 | 3,255 |
| 2026-02-03 | 3,159 | 3,230 | 3,154 | 3,221 | 569,900 | 3,221 |
| 2026-02-02 | 3,197 | 3,204 | 3,143 | 3,143 | 728,200 | 3,143 |
| 2026-01-30 | 3,190 | 3,196 | 3,138 | 3,165 | 643,100 | 3,165 |
| 2026-01-29 | 3,106 | 3,145 | 3,076 | 3,143 | 1,098,600 | 3,143 |
| 2026-01-28 | 3,185 | 3,200 | 3,127 | 3,131 | 619,900 | 3,131 |
| 2026-01-27 | 3,203 | 3,221 | 3,173 | 3,220 | 436,000 | 3,220 |
| 2026-01-26 | 3,201 | 3,240 | 3,200 | 3,209 | 469,800 | 3,209 |
| 2026-01-23 | 3,260 | 3,269 | 3,240 | 3,260 | 545,500 | 3,260 |
| 2026-01-22 | 3,230 | 3,264 | 3,227 | 3,240 | 600,300 | 3,240 |
| 2026-01-21 | 3,201 | 3,259 | 3,201 | 3,241 | 556,800 | 3,241 |
| 2026-01-20 | 3,257 | 3,262 | 3,225 | 3,241 | 896,600 | 3,241 |
| 2026-01-19 | 3,277 | 3,283 | 3,210 | 3,261 | 906,900 | 3,261 |
| 2026-01-16 | 3,261 | 3,314 | 3,240 | 3,308 | 585,200 | 3,308 |
| 2026-01-15 | 3,250 | 3,294 | 3,243 | 3,267 | 633,000 | 3,267 |
| 2026-01-14 | 3,261 | 3,261 | 3,232 | 3,260 | 742,400 | 3,260 |
| 2026-01-13 | 3,243 | 3,264 | 3,229 | 3,246 | 968,300 | 3,246 |
| 2026-01-09 | 3,167 | 3,194 | 3,156 | 3,188 | 694,100 | 3,188 |
| 2026-01-08 | 3,120 | 3,179 | 3,113 | 3,167 | 733,400 | 3,167 |
| 2026-01-07 | 3,096 | 3,151 | 3,087 | 3,135 | 789,200 | 3,135 |
| 2026-01-06 | 3,136 | 3,153 | 3,093 | 3,139 | 1,158,600 | 3,139 |
| 2026-01-05 | 3,108 | 3,127 | 3,092 | 3,104 | 1,054,300 | 3,104 |
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