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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,460 | 1,471 | 1,456 | 1,468 | 795,300 | 1,468 |
| 2023-02-02 | 1,482 | 1,484 | 1,467 | 1,467 | 600,100 | 1,467 |
| 2023-02-01 | 1,504 | 1,504 | 1,480 | 1,480 | 661,700 | 1,480 |
| 2023-01-31 | 1,495 | 1,504 | 1,490 | 1,502 | 627,500 | 1,502 |
| 2023-01-30 | 1,495 | 1,501 | 1,488 | 1,490 | 550,600 | 1,490 |
| 2023-01-27 | 1,495 | 1,497 | 1,488 | 1,494 | 553,000 | 1,494 |
| 2023-01-26 | 1,490 | 1,496 | 1,485 | 1,492 | 478,900 | 1,492 |
| 2023-01-25 | 1,484 | 1,490 | 1,478 | 1,486 | 485,000 | 1,486 |
| 2023-01-24 | 1,476 | 1,491 | 1,473 | 1,484 | 614,200 | 1,484 |
| 2023-01-23 | 1,461 | 1,471 | 1,456 | 1,471 | 669,300 | 1,471 |
| 2023-01-20 | 1,440 | 1,456 | 1,437 | 1,453 | 714,200 | 1,453 |
| 2023-01-19 | 1,455 | 1,458 | 1,444 | 1,447 | 611,800 | 1,447 |
| 2023-01-18 | 1,442 | 1,461 | 1,433 | 1,458 | 880,600 | 1,458 |
| 2023-01-17 | 1,430 | 1,440 | 1,428 | 1,440 | 712,000 | 1,440 |
| 2023-01-16 | 1,440 | 1,440 | 1,427 | 1,433 | 807,200 | 1,433 |
| 2023-01-13 | 1,440 | 1,451 | 1,440 | 1,442 | 911,100 | 1,442 |
| 2023-01-12 | 1,453 | 1,456 | 1,444 | 1,447 | 1,081,400 | 1,447 |
| 2023-01-11 | 1,452 | 1,460 | 1,451 | 1,456 | 660,800 | 1,456 |
| 2023-01-10 | 1,458 | 1,467 | 1,449 | 1,452 | 740,500 | 1,452 |
| 2023-01-06 | 1,455 | 1,459 | 1,448 | 1,453 | 600,200 | 1,453 |
| 2023-01-05 | 1,460 | 1,462 | 1,447 | 1,457 | 808,600 | 1,457 |
| 2023-01-04 | 1,474 | 1,476 | 1,454 | 1,467 | 651,600 | 1,467 |
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