4958 長谷川香料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,690 | 2,690 | 2,604 | 2,664 | 70,500 | 2,664 |
| 2025-04-03 | 2,720 | 2,744 | 2,712 | 2,738 | 43,600 | 2,738 |
| 2025-04-02 | 2,844 | 2,866 | 2,792 | 2,807 | 42,400 | 2,807 |
| 2025-04-01 | 2,864 | 2,892 | 2,838 | 2,844 | 44,100 | 2,844 |
| 2025-03-31 | 2,824 | 2,824 | 2,767 | 2,814 | 95,500 | 2,814 |
| 2025-03-28 | 2,913 | 2,914 | 2,855 | 2,871 | 63,500 | 2,871 |
| 2025-03-27 | 2,933 | 2,950 | 2,896 | 2,950 | 77,300 | 2,950 |
| 2025-03-26 | 2,922 | 2,937 | 2,904 | 2,928 | 69,000 | 2,928 |
| 2025-03-25 | 2,887 | 2,934 | 2,878 | 2,918 | 44,200 | 2,918 |
| 2025-03-24 | 2,930 | 2,930 | 2,858 | 2,877 | 49,300 | 2,877 |
| 2025-03-21 | 2,936 | 2,965 | 2,934 | 2,940 | 49,300 | 2,940 |
| 2025-03-19 | 2,937 | 2,984 | 2,937 | 2,942 | 23,800 | 2,942 |
| 2025-03-18 | 3,025 | 3,025 | 2,931 | 2,950 | 53,300 | 2,950 |
| 2025-03-17 | 2,880 | 3,015 | 2,880 | 2,993 | 76,200 | 2,993 |
| 2025-03-14 | 2,868 | 2,898 | 2,860 | 2,869 | 68,500 | 2,869 |
| 2025-03-13 | 2,841 | 2,878 | 2,830 | 2,858 | 50,400 | 2,858 |
| 2025-03-12 | 2,803 | 2,841 | 2,802 | 2,835 | 34,900 | 2,835 |
| 2025-03-11 | 2,833 | 2,850 | 2,802 | 2,841 | 36,700 | 2,841 |
| 2025-03-10 | 2,833 | 2,860 | 2,813 | 2,834 | 53,300 | 2,834 |
| 2025-03-07 | 2,882 | 2,911 | 2,816 | 2,833 | 203,700 | 2,833 |
| 2025-03-06 | 2,962 | 2,990 | 2,946 | 2,963 | 44,300 | 2,963 |
| 2025-03-05 | 2,880 | 2,961 | 2,880 | 2,932 | 80,500 | 2,932 |
| 2025-03-04 | 2,870 | 2,892 | 2,827 | 2,830 | 44,000 | 2,830 |
| 2025-03-03 | 2,834 | 2,882 | 2,834 | 2,870 | 53,900 | 2,870 |
| 2025-02-28 | 2,728 | 2,832 | 2,702 | 2,798 | 158,500 | 2,798 |
| 2025-02-27 | 2,713 | 2,728 | 2,695 | 2,725 | 43,700 | 2,725 |
| 2025-02-26 | 2,732 | 2,750 | 2,696 | 2,721 | 46,900 | 2,721 |
| 2025-02-25 | 2,722 | 2,752 | 2,714 | 2,738 | 44,700 | 2,738 |
| 2025-02-21 | 2,687 | 2,736 | 2,687 | 2,729 | 35,500 | 2,729 |
| 2025-02-20 | 2,710 | 2,711 | 2,682 | 2,687 | 41,100 | 2,687 |
| 2025-02-19 | 2,731 | 2,742 | 2,706 | 2,729 | 55,700 | 2,729 |
| 2025-02-18 | 2,756 | 2,784 | 2,741 | 2,781 | 47,800 | 2,781 |
| 2025-02-17 | 2,785 | 2,809 | 2,779 | 2,779 | 27,600 | 2,779 |
| 2025-02-14 | 2,801 | 2,802 | 2,769 | 2,785 | 40,300 | 2,785 |
| 2025-02-13 | 2,780 | 2,826 | 2,775 | 2,811 | 40,100 | 2,811 |
| 2025-02-12 | 2,804 | 2,804 | 2,747 | 2,759 | 69,600 | 2,759 |
| 2025-02-10 | 2,781 | 2,836 | 2,739 | 2,804 | 113,900 | 2,804 |
| 2025-02-07 | 2,904 | 2,921 | 2,868 | 2,881 | 191,300 | 2,881 |
| 2025-02-06 | 2,920 | 2,944 | 2,917 | 2,931 | 32,400 | 2,931 |
| 2025-02-05 | 2,920 | 2,935 | 2,906 | 2,908 | 27,400 | 2,908 |
| 2025-02-04 | 2,976 | 2,979 | 2,908 | 2,920 | 37,900 | 2,920 |
| 2025-02-03 | 2,991 | 3,005 | 2,914 | 2,926 | 63,300 | 2,926 |
| 2025-01-31 | 3,005 | 3,015 | 2,991 | 2,999 | 31,200 | 2,999 |
| 2025-01-30 | 3,000 | 3,050 | 3,000 | 3,030 | 22,200 | 3,030 |
| 2025-01-29 | 3,095 | 3,115 | 3,020 | 3,025 | 46,100 | 3,025 |
| 2025-01-28 | 3,130 | 3,145 | 3,105 | 3,115 | 61,000 | 3,115 |
| 2025-01-27 | 3,110 | 3,150 | 3,110 | 3,130 | 30,800 | 3,130 |
| 2025-01-24 | 3,135 | 3,165 | 3,105 | 3,105 | 34,800 | 3,105 |
| 2025-01-23 | 3,090 | 3,120 | 3,075 | 3,095 | 49,900 | 3,095 |
| 2025-01-22 | 3,085 | 3,095 | 3,020 | 3,070 | 50,500 | 3,070 |
| 2025-01-21 | 3,015 | 3,040 | 2,990 | 3,025 | 64,600 | 3,025 |
| 2025-01-20 | 2,900 | 2,942 | 2,900 | 2,930 | 128,800 | 2,930 |
| 2025-01-17 | 2,912 | 2,918 | 2,887 | 2,900 | 117,100 | 2,900 |
| 2025-01-16 | 2,940 | 2,978 | 2,912 | 2,912 | 64,800 | 2,912 |
| 2025-01-15 | 2,907 | 2,951 | 2,900 | 2,940 | 49,500 | 2,940 |
| 2025-01-14 | 2,939 | 2,940 | 2,898 | 2,914 | 72,400 | 2,914 |
| 2025-01-10 | 2,972 | 2,981 | 2,945 | 2,961 | 56,800 | 2,961 |
| 2025-01-09 | 3,000 | 3,000 | 2,961 | 2,991 | 70,600 | 2,991 |
| 2025-01-08 | 3,030 | 3,040 | 3,000 | 3,000 | 58,200 | 3,000 |
| 2025-01-07 | 3,085 | 3,085 | 3,030 | 3,030 | 55,400 | 3,030 |
| 2025-01-06 | 3,105 | 3,125 | 3,080 | 3,085 | 51,600 | 3,085 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株