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
2024-05-171,8031,821.51,799.51,815.51,198,7001,815.50
2024-05-161,817.51,8191,7971,8041,039,9001,804
2024-05-151,8431,844.51,8151,815901,6001,815
2024-05-141,836.51,8381,815.51,8341,465,7001,834
2024-05-131,847.51,880.51,827.51,8452,112,5001,845
2024-05-101,9181,9431,912.51,9251,363,6001,925
2024-05-091,8971,912.51,880.51,903742,1001,903
2024-05-081,9031,908.51,8751,885491,8001,885
2024-05-071,9151,9221,890.51,903651,5001,903
2024-05-021,898.51,9091,8881,907505,9001,907
2024-05-011,8861,897.51,875.51,897.5543,8001,897.50
2024-04-301,892.51,9161,887.51,904.5789,2001,904.50
2024-04-261,859.51,889.51,8561,881.5725,1001,881.50
2024-04-251,8751,884.51,8641,866712,1001,866
2024-04-241,8461,8741,845.51,870.5812,5001,870.50
2024-04-231,8331,8511,831.51,846498,0001,846
2024-04-221,819.51,835.51,8151,835.5578,5001,835.50
2024-04-191,8171,8241,789.51,800855,6001,800
2024-04-181,8111,8211,8001,817506,6001,817
2024-04-171,8371,8371,796.51,8031,074,1001,803
2024-04-161,8751,8771,8321,846737,2001,846
2024-04-151,8731,883.51,856.51,883.5491,6001,883.50
2024-04-121,879.51,8951,8701,879790,1001,879
2024-04-111,856.51,873.51,8521,873.5658,1001,873.50
2024-04-101,8781,8881,8761,887664,0001,887
2024-04-091,8801,8961,873.51,879664,5001,879
2024-04-081,860.51,879.51,8581,873650,5001,873
2024-04-051,8501,8601,8321,860732,7001,860
2024-04-041,870.51,8811,861.51,864.5519,6001,864.50
2024-04-031,855.51,8681,850.51,860.5689,1001,860.50
2024-04-021,8751,882.51,8511,860755,6001,860
2024-04-011,9011,9131,8701,874714,8001,874
2024-03-291,8801,900.51,871.51,896993,2001,896
2024-03-281,8821,8901,8581,866.51,119,1001,866.50
2024-03-271,9181,938.51,912.51,9261,125,1001,926
2024-03-261,904.51,9081,8941,900.5796,7001,900.50
2024-03-251,9271,9271,905.51,907.5914,4001,907.50
2024-03-221,925.51,9361,9131,929.51,050,9001,929.50
2024-03-211,920.51,9271,904.51,907.51,376,2001,907.50
2024-03-191,8721,907.51,8711,906.51,352,8001,906.50
2024-03-181,8911,891.51,8621,8711,588,9001,871
2024-03-151,852.51,8931,8461,8874,395,6001,887
2024-03-141,845.51,867.51,833.51,857.51,208,5001,857.50
2024-03-131,831.51,846.51,822.51,8281,184,4001,828
2024-03-121,817.51,8311,7991,829.51,328,5001,829.50
2024-03-111,853.51,853.51,801.51,8181,925,4001,818
2024-03-081,8351,8631,829.51,8631,502,6001,863
2024-03-071,850.51,851.51,8271,839.51,545,2001,839.50
2024-03-061,866.51,8671,8461,8491,430,6001,849
2024-03-051,820.51,853.51,818.51,8481,595,3001,848
2024-03-041,862.51,866.51,8271,8381,975,4001,838
2024-03-011,8641,876.51,860.51,866.51,050,6001,866.50
2024-02-291,870.51,8731,8481,854.51,584,0001,854.50
2024-02-281,8701,8801,860.51,874.5825,9001,874.50
2024-02-271,8901,8931,868.51,873.51,121,3001,873.50
2024-02-261,9351,9361,8951,9001,019,5001,900
2024-02-221,9041,9281,900.51,920910,6001,920
2024-02-211,8861,900.51,8761,896.5815,1001,896.50
2024-02-201,8911,894.51,874.51,878956,2001,878
2024-02-191,8691,8861,8681,886718,9001,886
2024-02-161,8541,870.51,8401,863964,4001,863
2024-02-151,8671,879.51,835.51,841.5966,6001,841.50
2024-02-141,847.51,875.51,8271,8621,417,9001,862
2024-02-131,8951,902.51,8341,842.52,176,4001,842.50
2024-02-091,8851,898.51,870.51,871.51,263,3001,871.50
2024-02-081,9121,9121,8871,8921,040,6001,892
2024-02-071,9111,926.51,903.51,918594,4001,918
2024-02-061,9291,9361,9151,916587,7001,916
2024-02-051,9401,948.51,926.51,941.5770,0001,941.50
2024-02-021,9231,9381,912.51,924.5613,3001,924.50
2024-02-011,9151,9251,9071,923589,0001,923
2024-01-311,8971,9291,8931,927796,2001,927
2024-01-301,9051,9111,894.51,904.5605,4001,904.50
2024-01-291,8901,9071,8871,9011,106,3001,901
2024-01-261,898.51,904.51,8731,8801,302,7001,880
2024-01-251,8991,9111,8951,9061,001,6001,906
2024-01-241,9251,9291,9021,908.51,253,8001,908.50
2024-01-231,9761,9851,946.51,951984,9001,951
2024-01-221,9762,0011,9751,982773,5001,982
2024-01-191,9691,9781,954.51,965588,5001,965
2024-01-181,9711,9761,9451,947610,7001,947
2024-01-171,9762,0181,9611,9611,039,1001,961
2024-01-161,9701,9781,9651,969759,9001,969
2024-01-151,9501,977.51,9501,974.5671,7001,974.50
2024-01-121,974.51,974.51,9401,947.5852,4001,947.50
2024-01-111,9551,9691,951.51,959863,5001,959
2024-01-101,933.51,947.51,9221,943805,8001,943
2024-01-091,9211,9421,9141,926834,3001,926
2024-01-051,8971,924.51,8911,913.5978,0001,913.50
2024-01-041,840.51,8801,825.51,8801,197,1001,880

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