1808 (株)長谷工コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,830 | 1,847 | 1,818 | 1,833 | 637,700 | 1,833 |
| 2024-07-25 | 1,815 | 1,835.5 | 1,804 | 1,830 | 988,800 | 1,830 |
| 2024-07-24 | 1,838 | 1,840.5 | 1,815.5 | 1,818.5 | 473,100 | 1,818.50 |
| 2024-07-23 | 1,848 | 1,859 | 1,835.5 | 1,844 | 450,200 | 1,844 |
| 2024-07-22 | 1,855 | 1,865 | 1,843.5 | 1,845 | 570,200 | 1,845 |
| 2024-07-19 | 1,858.5 | 1,864 | 1,826 | 1,844.5 | 578,000 | 1,844.50 |
| 2024-07-18 | 1,843.5 | 1,872 | 1,840.5 | 1,851 | 1,033,800 | 1,851 |
| 2024-07-17 | 1,830 | 1,846.5 | 1,825.5 | 1,844 | 678,500 | 1,844 |
| 2024-07-16 | 1,822 | 1,830 | 1,812 | 1,816 | 756,700 | 1,816 |
| 2024-07-12 | 1,789 | 1,832 | 1,787 | 1,815.5 | 1,657,800 | 1,815.50 |
| 2024-07-11 | 1,773 | 1,793 | 1,770.5 | 1,793 | 908,400 | 1,793 |
| 2024-07-10 | 1,759.5 | 1,760.5 | 1,746 | 1,760.5 | 879,100 | 1,760.50 |
| 2024-07-09 | 1,768.5 | 1,770 | 1,751 | 1,753.5 | 678,900 | 1,753.50 |
| 2024-07-08 | 1,773 | 1,774 | 1,763 | 1,772.5 | 524,700 | 1,772.50 |
| 2024-07-05 | 1,799 | 1,800 | 1,775.5 | 1,775.5 | 574,000 | 1,775.50 |
| 2024-07-04 | 1,793 | 1,798.5 | 1,789 | 1,795 | 475,800 | 1,795 |
| 2024-07-03 | 1,781.5 | 1,793 | 1,774 | 1,792.5 | 636,000 | 1,792.50 |
| 2024-07-02 | 1,785 | 1,795 | 1,778 | 1,785 | 601,000 | 1,785 |
| 2024-07-01 | 1,790.5 | 1,797.5 | 1,782 | 1,788.5 | 695,800 | 1,788.50 |
| 2024-06-28 | 1,768.5 | 1,778.5 | 1,765 | 1,778 | 809,400 | 1,778 |
| 2024-06-27 | 1,753 | 1,773.5 | 1,749 | 1,768 | 1,125,900 | 1,768 |
| 2024-06-26 | 1,753 | 1,758 | 1,745.5 | 1,758 | 1,156,500 | 1,758 |
| 2024-06-25 | 1,770.5 | 1,792.5 | 1,763.5 | 1,779 | 855,700 | 1,779 |
| 2024-06-24 | 1,760 | 1,763 | 1,740.5 | 1,760.5 | 745,000 | 1,760.50 |
| 2024-06-21 | 1,731 | 1,740 | 1,726 | 1,736.5 | 1,736,800 | 1,736.50 |
| 2024-06-20 | 1,715 | 1,726 | 1,707 | 1,726 | 747,100 | 1,726 |
| 2024-06-19 | 1,714.5 | 1,728 | 1,714.5 | 1,722 | 671,100 | 1,722 |
| 2024-06-18 | 1,729.5 | 1,729.5 | 1,707 | 1,720 | 692,900 | 1,720 |
| 2024-06-17 | 1,748 | 1,751 | 1,704 | 1,710.5 | 1,250,000 | 1,710.50 |
| 2024-06-14 | 1,735.5 | 1,750 | 1,733 | 1,746.5 | 1,422,700 | 1,746.50 |
| 2024-06-13 | 1,775 | 1,775 | 1,736.5 | 1,740.5 | 957,800 | 1,740.50 |
| 2024-06-12 | 1,773 | 1,775 | 1,761.5 | 1,764 | 696,600 | 1,764 |
| 2024-06-11 | 1,792 | 1,798.5 | 1,784.5 | 1,784.5 | 448,200 | 1,784.50 |
| 2024-06-10 | 1,786 | 1,793 | 1,780.5 | 1,790 | 576,000 | 1,790 |
| 2024-06-07 | 1,778 | 1,786 | 1,774 | 1,781.5 | 526,300 | 1,781.50 |
| 2024-06-06 | 1,790 | 1,793.5 | 1,766 | 1,775 | 870,500 | 1,775 |
| 2024-06-05 | 1,805.5 | 1,808 | 1,789.5 | 1,790.5 | 799,900 | 1,790.50 |
| 2024-06-04 | 1,796 | 1,810 | 1,792.5 | 1,805.5 | 873,400 | 1,805.50 |
| 2024-06-03 | 1,795 | 1,819.5 | 1,794.5 | 1,811 | 1,147,300 | 1,811 |
| 2024-05-31 | 1,776 | 1,782 | 1,764 | 1,773 | 1,135,200 | 1,773 |
| 2024-05-30 | 1,753.5 | 1,766 | 1,742 | 1,765.5 | 775,500 | 1,765.50 |
| 2024-05-29 | 1,773.5 | 1,776 | 1,749 | 1,756.5 | 1,030,900 | 1,756.50 |
| 2024-05-28 | 1,790 | 1,796 | 1,770.5 | 1,773.5 | 898,700 | 1,773.50 |
| 2024-05-27 | 1,786 | 1,789.5 | 1,772.5 | 1,785 | 630,300 | 1,785 |
| 2024-05-24 | 1,780 | 1,797.5 | 1,770 | 1,790 | 721,700 | 1,790 |
| 2024-05-23 | 1,810 | 1,810 | 1,788 | 1,795 | 767,800 | 1,795 |
| 2024-05-22 | 1,833 | 1,833 | 1,812.5 | 1,816 | 711,700 | 1,816 |
| 2024-05-21 | 1,834.5 | 1,836 | 1,813 | 1,816.5 | 608,600 | 1,816.50 |
| 2024-05-20 | 1,820 | 1,838.5 | 1,819 | 1,827.5 | 736,100 | 1,827.50 |
| 2024-05-17 | 1,803 | 1,821.5 | 1,799.5 | 1,815.5 | 1,198,700 | 1,815.50 |
| 2024-05-16 | 1,817.5 | 1,819 | 1,797 | 1,804 | 1,039,900 | 1,804 |
| 2024-05-15 | 1,843 | 1,844.5 | 1,815 | 1,815 | 901,600 | 1,815 |
| 2024-05-14 | 1,836.5 | 1,838 | 1,815.5 | 1,834 | 1,465,700 | 1,834 |
| 2024-05-13 | 1,847.5 | 1,880.5 | 1,827.5 | 1,845 | 2,112,500 | 1,845 |
| 2024-05-10 | 1,918 | 1,943 | 1,912.5 | 1,925 | 1,363,600 | 1,925 |
| 2024-05-09 | 1,897 | 1,912.5 | 1,880.5 | 1,903 | 742,100 | 1,903 |
| 2024-05-08 | 1,903 | 1,908.5 | 1,875 | 1,885 | 491,800 | 1,885 |
| 2024-05-07 | 1,915 | 1,922 | 1,890.5 | 1,903 | 651,500 | 1,903 |
| 2024-05-02 | 1,898.5 | 1,909 | 1,888 | 1,907 | 505,900 | 1,907 |
| 2024-05-01 | 1,886 | 1,897.5 | 1,875.5 | 1,897.5 | 543,800 | 1,897.50 |
| 2024-04-30 | 1,892.5 | 1,916 | 1,887.5 | 1,904.5 | 789,200 | 1,904.50 |
| 2024-04-26 | 1,859.5 | 1,889.5 | 1,856 | 1,881.5 | 725,100 | 1,881.50 |
| 2024-04-25 | 1,875 | 1,884.5 | 1,864 | 1,866 | 712,100 | 1,866 |
| 2024-04-24 | 1,846 | 1,874 | 1,845.5 | 1,870.5 | 812,500 | 1,870.50 |
| 2024-04-23 | 1,833 | 1,851 | 1,831.5 | 1,846 | 498,000 | 1,846 |
| 2024-04-22 | 1,819.5 | 1,835.5 | 1,815 | 1,835.5 | 578,500 | 1,835.50 |
| 2024-04-19 | 1,817 | 1,824 | 1,789.5 | 1,800 | 855,600 | 1,800 |
| 2024-04-18 | 1,811 | 1,821 | 1,800 | 1,817 | 506,600 | 1,817 |
| 2024-04-17 | 1,837 | 1,837 | 1,796.5 | 1,803 | 1,074,100 | 1,803 |
| 2024-04-16 | 1,875 | 1,877 | 1,832 | 1,846 | 737,200 | 1,846 |
| 2024-04-15 | 1,873 | 1,883.5 | 1,856.5 | 1,883.5 | 491,600 | 1,883.50 |
| 2024-04-12 | 1,879.5 | 1,895 | 1,870 | 1,879 | 790,100 | 1,879 |
| 2024-04-11 | 1,856.5 | 1,873.5 | 1,852 | 1,873.5 | 658,100 | 1,873.50 |
| 2024-04-10 | 1,878 | 1,888 | 1,876 | 1,887 | 664,000 | 1,887 |
| 2024-04-09 | 1,880 | 1,896 | 1,873.5 | 1,879 | 664,500 | 1,879 |
| 2024-04-08 | 1,860.5 | 1,879.5 | 1,858 | 1,873 | 650,500 | 1,873 |
| 2024-04-05 | 1,850 | 1,860 | 1,832 | 1,860 | 732,700 | 1,860 |
| 2024-04-04 | 1,870.5 | 1,881 | 1,861.5 | 1,864.5 | 519,600 | 1,864.50 |
| 2024-04-03 | 1,855.5 | 1,868 | 1,850.5 | 1,860.5 | 689,100 | 1,860.50 |
| 2024-04-02 | 1,875 | 1,882.5 | 1,851 | 1,860 | 755,600 | 1,860 |
| 2024-04-01 | 1,901 | 1,913 | 1,870 | 1,874 | 714,800 | 1,874 |
| 2024-03-29 | 1,880 | 1,900.5 | 1,871.5 | 1,896 | 993,200 | 1,896 |
| 2024-03-28 | 1,882 | 1,890 | 1,858 | 1,866.5 | 1,119,100 | 1,866.50 |
| 2024-03-27 | 1,918 | 1,938.5 | 1,912.5 | 1,926 | 1,125,100 | 1,926 |
| 2024-03-26 | 1,904.5 | 1,908 | 1,894 | 1,900.5 | 796,700 | 1,900.50 |
| 2024-03-25 | 1,927 | 1,927 | 1,905.5 | 1,907.5 | 914,400 | 1,907.50 |
| 2024-03-22 | 1,925.5 | 1,936 | 1,913 | 1,929.5 | 1,050,900 | 1,929.50 |
| 2024-03-21 | 1,920.5 | 1,927 | 1,904.5 | 1,907.5 | 1,376,200 | 1,907.50 |
| 2024-03-19 | 1,872 | 1,907.5 | 1,871 | 1,906.5 | 1,352,800 | 1,906.50 |
| 2024-03-18 | 1,891 | 1,891.5 | 1,862 | 1,871 | 1,588,900 | 1,871 |
| 2024-03-15 | 1,852.5 | 1,893 | 1,846 | 1,887 | 4,395,600 | 1,887 |
| 2024-03-14 | 1,845.5 | 1,867.5 | 1,833.5 | 1,857.5 | 1,208,500 | 1,857.50 |
| 2024-03-13 | 1,831.5 | 1,846.5 | 1,822.5 | 1,828 | 1,184,400 | 1,828 |
| 2024-03-12 | 1,817.5 | 1,831 | 1,799 | 1,829.5 | 1,328,500 | 1,829.50 |
| 2024-03-11 | 1,853.5 | 1,853.5 | 1,801.5 | 1,818 | 1,925,400 | 1,818 |
| 2024-03-08 | 1,835 | 1,863 | 1,829.5 | 1,863 | 1,502,600 | 1,863 |
| 2024-03-07 | 1,850.5 | 1,851.5 | 1,827 | 1,839.5 | 1,545,200 | 1,839.50 |
| 2024-03-06 | 1,866.5 | 1,867 | 1,846 | 1,849 | 1,430,600 | 1,849 |
| 2024-03-05 | 1,820.5 | 1,853.5 | 1,818.5 | 1,848 | 1,595,300 | 1,848 |
| 2024-03-04 | 1,862.5 | 1,866.5 | 1,827 | 1,838 | 1,975,400 | 1,838 |
| 2024-03-01 | 1,864 | 1,876.5 | 1,860.5 | 1,866.5 | 1,050,600 | 1,866.50 |
| 2024-02-29 | 1,870.5 | 1,873 | 1,848 | 1,854.5 | 1,584,000 | 1,854.50 |
| 2024-02-28 | 1,870 | 1,880 | 1,860.5 | 1,874.5 | 825,900 | 1,874.50 |
| 2024-02-27 | 1,890 | 1,893 | 1,868.5 | 1,873.5 | 1,121,300 | 1,873.50 |
| 2024-02-26 | 1,935 | 1,936 | 1,895 | 1,900 | 1,019,500 | 1,900 |
| 2024-02-22 | 1,904 | 1,928 | 1,900.5 | 1,920 | 910,600 | 1,920 |
| 2024-02-21 | 1,886 | 1,900.5 | 1,876 | 1,896.5 | 815,100 | 1,896.50 |
| 2024-02-20 | 1,891 | 1,894.5 | 1,874.5 | 1,878 | 956,200 | 1,878 |
| 2024-02-19 | 1,869 | 1,886 | 1,868 | 1,886 | 718,900 | 1,886 |
| 2024-02-16 | 1,854 | 1,870.5 | 1,840 | 1,863 | 964,400 | 1,863 |
| 2024-02-15 | 1,867 | 1,879.5 | 1,835.5 | 1,841.5 | 966,600 | 1,841.50 |
| 2024-02-14 | 1,847.5 | 1,875.5 | 1,827 | 1,862 | 1,417,900 | 1,862 |
| 2024-02-13 | 1,895 | 1,902.5 | 1,834 | 1,842.5 | 2,176,400 | 1,842.50 |
| 2024-02-09 | 1,885 | 1,898.5 | 1,870.5 | 1,871.5 | 1,263,300 | 1,871.50 |
| 2024-02-08 | 1,912 | 1,912 | 1,887 | 1,892 | 1,040,600 | 1,892 |
| 2024-02-07 | 1,911 | 1,926.5 | 1,903.5 | 1,918 | 594,400 | 1,918 |
| 2024-02-06 | 1,929 | 1,936 | 1,915 | 1,916 | 587,700 | 1,916 |
| 2024-02-05 | 1,940 | 1,948.5 | 1,926.5 | 1,941.5 | 770,000 | 1,941.50 |
| 2024-02-02 | 1,923 | 1,938 | 1,912.5 | 1,924.5 | 613,300 | 1,924.50 |
| 2024-02-01 | 1,915 | 1,925 | 1,907 | 1,923 | 589,000 | 1,923 |
| 2024-01-31 | 1,897 | 1,929 | 1,893 | 1,927 | 796,200 | 1,927 |
| 2024-01-30 | 1,905 | 1,911 | 1,894.5 | 1,904.5 | 605,400 | 1,904.50 |
| 2024-01-29 | 1,890 | 1,907 | 1,887 | 1,901 | 1,106,300 | 1,901 |
| 2024-01-26 | 1,898.5 | 1,904.5 | 1,873 | 1,880 | 1,302,700 | 1,880 |
| 2024-01-25 | 1,899 | 1,911 | 1,895 | 1,906 | 1,001,600 | 1,906 |
| 2024-01-24 | 1,925 | 1,929 | 1,902 | 1,908.5 | 1,253,800 | 1,908.50 |
| 2024-01-23 | 1,976 | 1,985 | 1,946.5 | 1,951 | 984,900 | 1,951 |
| 2024-01-22 | 1,976 | 2,001 | 1,975 | 1,982 | 773,500 | 1,982 |
| 2024-01-19 | 1,969 | 1,978 | 1,954.5 | 1,965 | 588,500 | 1,965 |
| 2024-01-18 | 1,971 | 1,976 | 1,945 | 1,947 | 610,700 | 1,947 |
| 2024-01-17 | 1,976 | 2,018 | 1,961 | 1,961 | 1,039,100 | 1,961 |
| 2024-01-16 | 1,970 | 1,978 | 1,965 | 1,969 | 759,900 | 1,969 |
| 2024-01-15 | 1,950 | 1,977.5 | 1,950 | 1,974.5 | 671,700 | 1,974.50 |
| 2024-01-12 | 1,974.5 | 1,974.5 | 1,940 | 1,947.5 | 852,400 | 1,947.50 |
| 2024-01-11 | 1,955 | 1,969 | 1,951.5 | 1,959 | 863,500 | 1,959 |
| 2024-01-10 | 1,933.5 | 1,947.5 | 1,922 | 1,943 | 805,800 | 1,943 |
| 2024-01-09 | 1,921 | 1,942 | 1,914 | 1,926 | 834,300 | 1,926 |
| 2024-01-05 | 1,897 | 1,924.5 | 1,891 | 1,913.5 | 978,000 | 1,913.50 |
| 2024-01-04 | 1,840.5 | 1,880 | 1,825.5 | 1,880 | 1,197,100 | 1,880 |
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
