1808 (株)長谷工コーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,6321,6331,6211,621834,9001,621
2023-05-251,6251,6421,6191,635611,9001,635
2023-05-241,6491,6491,6321,638681,0001,638
2023-05-231,6801,6801,6471,653676,2001,653
2023-05-221,6541,6761,6501,676663,0001,676
2023-05-191,6861,6861,6601,662795,9001,662
2023-05-181,6931,6931,6731,686700,9001,686
2023-05-171,6921,6921,6791,689576,5001,689
2023-05-161,6791,6971,6741,6911,028,1001,691
2023-05-151,6801,6811,6631,677859,0001,677
2023-05-121,6631,6821,6541,6711,574,2001,671
2023-05-111,6601,6681,6521,659601,6001,659
2023-05-101,6781,6801,6661,675625,8001,675
2023-05-091,6611,6791,6601,679884,8001,679
2023-05-081,6401,6611,6311,660629,8001,660
2023-05-021,6641,6641,6371,644644,3001,644
2023-05-011,6601,6621,6411,662631,0001,662
2023-04-281,6281,6571,6261,6571,286,8001,657
2023-04-271,6101,6331,6001,628869,2001,628
2023-04-261,6051,6181,5971,615559,3001,615
2023-04-251,6071,6191,6021,606551,0001,606
2023-04-241,6011,6051,5941,600478,4001,600
2023-04-211,5921,6001,5871,596469,5001,596
2023-04-201,5821,5921,5781,590388,7001,590
2023-04-191,5761,5851,5721,584539,0001,584
2023-04-181,5851,5931,5831,587624,2001,587
2023-04-171,5801,5851,5751,583499,0001,583
2023-04-141,5761,5781,5671,572624,1001,572
2023-04-131,5721,5741,5641,572698,6001,572
2023-04-121,5651,5721,5631,568799,6001,568
2023-04-111,5551,5591,5411,551592,7001,551
2023-04-101,5361,5481,5361,543559,9001,543
2023-04-071,5291,5341,5261,529462,5001,529
2023-04-061,5251,5381,5211,530739,0001,530
2023-04-051,5531,5591,5311,533499,2001,533
2023-04-041,5631,5651,5521,565734,3001,565
2023-04-031,5441,5581,5401,555714,0001,555
2023-03-311,5351,5501,5331,539956,8001,539
2023-03-301,5231,5311,5181,529701,0001,529
2023-03-291,5511,5671,5481,5661,147,8001,566
2023-03-281,5491,5491,5371,543732,7001,543
2023-03-271,5441,5471,5331,533597,8001,533
2023-03-241,5181,5271,5161,524554,0001,524
2023-03-231,5201,5321,5131,527592,6001,527
2023-03-221,5311,5321,5181,524764,0001,524
2023-03-201,5261,5271,5091,5091,038,4001,509
2023-03-171,5531,5611,5461,5472,442,2001,547
2023-03-161,5261,5481,5251,545832,8001,545
2023-03-151,5561,5771,5551,566841,0001,566
2023-03-141,5601,5611,5251,5351,444,7001,535
2023-03-131,6071,6091,5741,5881,215,4001,588
2023-03-101,6141,6271,6111,620967,4001,620
2023-03-091,6061,6281,6021,621947,0001,621
2023-03-081,5881,6011,5871,601546,4001,601
2023-03-071,5851,5901,5811,588530,2001,588
2023-03-061,5771,5831,5681,581682,7001,581
2023-03-031,5631,5771,5621,573601,8001,573
2023-03-021,5501,5631,5491,562708,0001,562
2023-03-011,5551,5651,5531,563683,8001,563
2023-02-281,5771,5811,5611,563934,2001,563
2023-02-271,5751,5881,5741,582733,7001,582
2023-02-241,5531,5641,5491,563590,5001,563
2023-02-221,5451,5561,5361,548908,0001,548
2023-02-211,5391,5491,5351,549686,7001,549
2023-02-201,5291,5461,5241,539953,4001,539
2023-02-171,5151,5201,5121,518532,9001,518
2023-02-161,5151,5231,5131,518901,0001,518
2023-02-151,5251,5291,5161,521898,8001,521
2023-02-141,5171,5251,5101,519850,8001,519
2023-02-131,5101,5291,5011,5031,642,1001,503
2023-02-101,4631,4971,4591,4951,577,8001,495
2023-02-091,4801,4851,4711,479647,7001,479
2023-02-081,4731,4841,4731,480556,6001,480
2023-02-071,4821,4851,4741,474624,0001,474
2023-02-061,4741,4841,4721,482686,4001,482
2023-02-031,4601,4711,4561,468795,3001,468
2023-02-021,4821,4841,4671,467600,1001,467
2023-02-011,5041,5041,4801,480661,7001,480
2023-01-311,4951,5041,4901,502627,5001,502
2023-01-301,4951,5011,4881,490550,6001,490
2023-01-271,4951,4971,4881,494553,0001,494
2023-01-261,4901,4961,4851,492478,9001,492
2023-01-251,4841,4901,4781,486485,0001,486
2023-01-241,4761,4911,4731,484614,2001,484
2023-01-231,4611,4711,4561,471669,3001,471
2023-01-201,4401,4561,4371,453714,2001,453
2023-01-191,4551,4581,4441,447611,8001,447
2023-01-181,4421,4611,4331,458880,6001,458
2023-01-171,4301,4401,4281,440712,0001,440
2023-01-161,4401,4401,4271,433807,2001,433
2023-01-131,4401,4511,4401,442911,1001,442
2023-01-121,4531,4561,4441,4471,081,4001,447
2023-01-111,4521,4601,4511,456660,8001,456
2023-01-101,4581,4671,4491,452740,5001,452
2023-01-061,4551,4591,4481,453600,2001,453
2023-01-051,4601,4621,4471,457808,6001,457
2023-01-041,4741,4761,4541,467651,6001,467

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