4958 長谷川香料(株) 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 | 3,175 | 3,235 | 3,150 | 3,205 | 18,500 | 3,205 |
| 2024-07-25 | 3,180 | 3,210 | 3,125 | 3,185 | 33,700 | 3,185 |
| 2024-07-24 | 3,205 | 3,225 | 3,160 | 3,180 | 25,500 | 3,180 |
| 2024-07-23 | 3,220 | 3,275 | 3,220 | 3,230 | 11,000 | 3,230 |
| 2024-07-22 | 3,345 | 3,350 | 3,220 | 3,235 | 19,000 | 3,235 |
| 2024-07-19 | 3,340 | 3,345 | 3,260 | 3,340 | 24,400 | 3,340 |
| 2024-07-18 | 3,275 | 3,360 | 3,275 | 3,310 | 18,700 | 3,310 |
| 2024-07-17 | 3,350 | 3,375 | 3,320 | 3,330 | 30,800 | 3,330 |
| 2024-07-16 | 3,315 | 3,345 | 3,300 | 3,345 | 18,400 | 3,345 |
| 2024-07-12 | 3,220 | 3,350 | 3,220 | 3,315 | 34,400 | 3,315 |
| 2024-07-11 | 3,300 | 3,300 | 3,220 | 3,255 | 46,200 | 3,255 |
| 2024-07-10 | 3,260 | 3,295 | 3,250 | 3,285 | 44,200 | 3,285 |
| 2024-07-09 | 3,280 | 3,325 | 3,260 | 3,295 | 36,100 | 3,295 |
| 2024-07-08 | 3,295 | 3,345 | 3,240 | 3,255 | 29,600 | 3,255 |
| 2024-07-05 | 3,315 | 3,355 | 3,250 | 3,290 | 28,900 | 3,290 |
| 2024-07-04 | 3,275 | 3,330 | 3,275 | 3,305 | 24,600 | 3,305 |
| 2024-07-03 | 3,225 | 3,315 | 3,210 | 3,290 | 25,800 | 3,290 |
| 2024-07-02 | 3,260 | 3,310 | 3,255 | 3,265 | 35,000 | 3,265 |
| 2024-07-01 | 3,360 | 3,360 | 3,260 | 3,285 | 27,900 | 3,285 |
| 2024-06-28 | 3,365 | 3,370 | 3,335 | 3,350 | 36,600 | 3,350 |
| 2024-06-27 | 3,345 | 3,370 | 3,325 | 3,360 | 46,700 | 3,360 |
| 2024-06-26 | 3,345 | 3,370 | 3,300 | 3,345 | 66,900 | 3,345 |
| 2024-06-25 | 3,300 | 3,375 | 3,285 | 3,345 | 66,400 | 3,345 |
| 2024-06-24 | 3,225 | 3,300 | 3,225 | 3,270 | 60,900 | 3,270 |
| 2024-06-21 | 3,185 | 3,215 | 3,125 | 3,195 | 148,000 | 3,195 |
| 2024-06-20 | 3,175 | 3,175 | 3,110 | 3,150 | 40,200 | 3,150 |
| 2024-06-19 | 3,105 | 3,185 | 3,105 | 3,175 | 29,900 | 3,175 |
| 2024-06-18 | 3,100 | 3,200 | 3,100 | 3,140 | 44,500 | 3,140 |
| 2024-06-17 | 3,080 | 3,085 | 3,015 | 3,085 | 35,400 | 3,085 |
| 2024-06-14 | 2,962 | 3,085 | 2,958 | 3,080 | 71,000 | 3,080 |
| 2024-06-13 | 3,040 | 3,040 | 2,988 | 3,015 | 46,700 | 3,015 |
| 2024-06-12 | 3,000 | 3,050 | 2,989 | 3,050 | 40,900 | 3,050 |
| 2024-06-11 | 3,050 | 3,050 | 3,015 | 3,025 | 30,000 | 3,025 |
| 2024-06-10 | 3,025 | 3,070 | 3,010 | 3,030 | 42,800 | 3,030 |
| 2024-06-07 | 3,030 | 3,070 | 3,005 | 3,055 | 43,400 | 3,055 |
| 2024-06-06 | 3,070 | 3,070 | 3,015 | 3,030 | 19,300 | 3,030 |
| 2024-06-05 | 3,035 | 3,050 | 3,005 | 3,045 | 26,200 | 3,045 |
| 2024-06-04 | 3,050 | 3,080 | 3,040 | 3,055 | 26,700 | 3,055 |
| 2024-06-03 | 3,065 | 3,095 | 3,050 | 3,085 | 26,600 | 3,085 |
| 2024-05-31 | 3,045 | 3,070 | 3,005 | 3,070 | 82,200 | 3,070 |
| 2024-05-30 | 2,962 | 3,010 | 2,930 | 3,010 | 35,300 | 3,010 |
| 2024-05-29 | 3,055 | 3,060 | 2,975 | 2,986 | 34,300 | 2,986 |
| 2024-05-28 | 3,065 | 3,065 | 3,010 | 3,025 | 25,300 | 3,025 |
| 2024-05-27 | 3,065 | 3,075 | 3,040 | 3,075 | 18,000 | 3,075 |
| 2024-05-24 | 3,020 | 3,065 | 3,015 | 3,065 | 23,300 | 3,065 |
| 2024-05-23 | 3,075 | 3,080 | 3,025 | 3,055 | 17,600 | 3,055 |
| 2024-05-22 | 3,015 | 3,075 | 3,010 | 3,070 | 44,400 | 3,070 |
| 2024-05-21 | 3,080 | 3,105 | 3,010 | 3,015 | 23,200 | 3,015 |
| 2024-05-20 | 3,060 | 3,105 | 3,060 | 3,080 | 36,500 | 3,080 |
| 2024-05-17 | 3,030 | 3,100 | 3,005 | 3,070 | 23,800 | 3,070 |
| 2024-05-16 | 3,185 | 3,185 | 3,020 | 3,035 | 41,400 | 3,035 |
| 2024-05-15 | 3,290 | 3,295 | 3,155 | 3,160 | 75,400 | 3,160 |
| 2024-05-14 | 3,170 | 3,280 | 3,150 | 3,275 | 68,000 | 3,275 |
| 2024-05-13 | 3,200 | 3,225 | 3,115 | 3,170 | 64,900 | 3,170 |
| 2024-05-10 | 3,070 | 3,080 | 3,035 | 3,040 | 35,800 | 3,040 |
| 2024-05-09 | 3,030 | 3,055 | 3,015 | 3,050 | 19,600 | 3,050 |
| 2024-05-08 | 3,005 | 3,035 | 2,996 | 3,015 | 35,000 | 3,015 |
| 2024-05-07 | 3,080 | 3,080 | 3,020 | 3,020 | 27,100 | 3,020 |
| 2024-05-02 | 3,090 | 3,090 | 3,025 | 3,035 | 20,900 | 3,035 |
| 2024-05-01 | 3,085 | 3,095 | 3,060 | 3,080 | 36,800 | 3,080 |
| 2024-04-30 | 3,070 | 3,090 | 3,025 | 3,085 | 28,700 | 3,085 |
| 2024-04-26 | 2,990 | 3,090 | 2,975 | 3,070 | 75,800 | 3,070 |
| 2024-04-25 | 3,080 | 3,080 | 2,999 | 2,999 | 47,200 | 2,999 |
| 2024-04-24 | 3,135 | 3,150 | 3,075 | 3,080 | 45,800 | 3,080 |
| 2024-04-23 | 3,100 | 3,135 | 3,085 | 3,130 | 37,400 | 3,130 |
| 2024-04-22 | 3,030 | 3,075 | 3,015 | 3,060 | 49,600 | 3,060 |
| 2024-04-19 | 3,000 | 3,010 | 2,894 | 2,951 | 104,900 | 2,951 |
| 2024-04-18 | 2,941 | 3,035 | 2,940 | 3,030 | 71,600 | 3,030 |
| 2024-04-17 | 2,967 | 2,967 | 2,880 | 2,900 | 72,500 | 2,900 |
| 2024-04-16 | 3,000 | 3,005 | 2,947 | 2,956 | 54,800 | 2,956 |
| 2024-04-15 | 3,005 | 3,035 | 2,997 | 3,035 | 30,400 | 3,035 |
| 2024-04-12 | 3,050 | 3,060 | 3,025 | 3,045 | 38,400 | 3,045 |
| 2024-04-11 | 3,010 | 3,050 | 3,000 | 3,030 | 62,900 | 3,030 |
| 2024-04-10 | 2,995 | 3,020 | 2,990 | 3,010 | 28,900 | 3,010 |
| 2024-04-09 | 3,030 | 3,045 | 2,990 | 3,010 | 36,400 | 3,010 |
| 2024-04-08 | 3,040 | 3,040 | 3,000 | 3,015 | 31,500 | 3,015 |
| 2024-04-05 | 3,020 | 3,025 | 2,972 | 3,020 | 35,900 | 3,020 |
| 2024-04-04 | 3,080 | 3,080 | 3,005 | 3,035 | 52,500 | 3,035 |
| 2024-04-03 | 3,015 | 3,065 | 2,979 | 3,050 | 62,000 | 3,050 |
| 2024-04-02 | 3,015 | 3,025 | 2,983 | 3,025 | 48,500 | 3,025 |
| 2024-04-01 | 3,050 | 3,060 | 2,999 | 3,005 | 30,400 | 3,005 |
| 2024-03-29 | 3,015 | 3,035 | 2,976 | 3,030 | 70,200 | 3,030 |
| 2024-03-28 | 3,010 | 3,055 | 3,005 | 3,035 | 53,700 | 3,035 |
| 2024-03-27 | 3,080 | 3,105 | 3,060 | 3,065 | 67,700 | 3,065 |
| 2024-03-26 | 3,010 | 3,015 | 2,979 | 3,015 | 56,300 | 3,015 |
| 2024-03-25 | 3,130 | 3,130 | 3,020 | 3,040 | 55,500 | 3,040 |
| 2024-03-22 | 3,160 | 3,165 | 3,110 | 3,130 | 26,100 | 3,130 |
| 2024-03-21 | 3,195 | 3,220 | 3,150 | 3,150 | 32,700 | 3,150 |
| 2024-03-19 | 3,140 | 3,175 | 3,100 | 3,140 | 30,400 | 3,140 |
| 2024-03-18 | 3,175 | 3,210 | 3,155 | 3,180 | 27,400 | 3,180 |
| 2024-03-15 | 3,075 | 3,135 | 3,075 | 3,120 | 40,700 | 3,120 |
| 2024-03-14 | 3,045 | 3,085 | 3,035 | 3,075 | 25,300 | 3,075 |
| 2024-03-13 | 3,060 | 3,075 | 3,030 | 3,045 | 37,400 | 3,045 |
| 2024-03-12 | 2,980 | 3,015 | 2,960 | 3,010 | 36,200 | 3,010 |
| 2024-03-11 | 2,950 | 2,993 | 2,948 | 2,986 | 36,200 | 2,986 |
| 2024-03-08 | 2,946 | 3,015 | 2,935 | 2,991 | 76,800 | 2,991 |
| 2024-03-07 | 3,075 | 3,075 | 2,991 | 2,991 | 70,200 | 2,991 |
| 2024-03-06 | 3,055 | 3,055 | 3,010 | 3,025 | 55,800 | 3,025 |
| 2024-03-05 | 3,040 | 3,050 | 3,010 | 3,025 | 37,500 | 3,025 |
| 2024-03-04 | 3,110 | 3,120 | 3,030 | 3,055 | 62,900 | 3,055 |
| 2024-03-01 | 3,125 | 3,130 | 3,080 | 3,110 | 39,100 | 3,110 |
| 2024-02-29 | 3,100 | 3,130 | 3,070 | 3,120 | 54,400 | 3,120 |
| 2024-02-28 | 3,110 | 3,140 | 3,105 | 3,105 | 30,200 | 3,105 |
| 2024-02-27 | 3,105 | 3,150 | 3,100 | 3,135 | 52,500 | 3,135 |
| 2024-02-26 | 3,140 | 3,150 | 3,110 | 3,110 | 26,500 | 3,110 |
| 2024-02-22 | 3,140 | 3,150 | 3,100 | 3,120 | 36,200 | 3,120 |
| 2024-02-21 | 3,160 | 3,170 | 3,110 | 3,130 | 42,000 | 3,130 |
| 2024-02-20 | 3,200 | 3,225 | 3,180 | 3,185 | 38,500 | 3,185 |
| 2024-02-19 | 3,215 | 3,220 | 3,175 | 3,190 | 17,500 | 3,190 |
| 2024-02-16 | 3,200 | 3,230 | 3,165 | 3,210 | 35,600 | 3,210 |
| 2024-02-15 | 3,200 | 3,210 | 3,115 | 3,160 | 43,800 | 3,160 |
| 2024-02-14 | 3,290 | 3,290 | 3,150 | 3,170 | 42,600 | 3,170 |
| 2024-02-13 | 3,245 | 3,305 | 3,210 | 3,290 | 68,900 | 3,290 |
| 2024-02-09 | 3,270 | 3,270 | 3,190 | 3,215 | 37,300 | 3,215 |
| 2024-02-08 | 3,335 | 3,335 | 3,260 | 3,305 | 30,900 | 3,305 |
| 2024-02-07 | 3,330 | 3,345 | 3,300 | 3,315 | 26,000 | 3,315 |
| 2024-02-06 | 3,340 | 3,385 | 3,330 | 3,335 | 19,700 | 3,335 |
| 2024-02-05 | 3,460 | 3,460 | 3,360 | 3,365 | 30,300 | 3,365 |
| 2024-02-02 | 3,315 | 3,425 | 3,315 | 3,415 | 32,600 | 3,415 |
| 2024-02-01 | 3,300 | 3,335 | 3,265 | 3,335 | 37,200 | 3,335 |
| 2024-01-31 | 3,255 | 3,340 | 3,255 | 3,340 | 27,500 | 3,340 |
| 2024-01-30 | 3,355 | 3,355 | 3,295 | 3,300 | 23,100 | 3,300 |
| 2024-01-29 | 3,235 | 3,370 | 3,235 | 3,370 | 33,600 | 3,370 |
| 2024-01-26 | 3,235 | 3,255 | 3,215 | 3,235 | 38,800 | 3,235 |
| 2024-01-25 | 3,185 | 3,235 | 3,185 | 3,235 | 35,500 | 3,235 |
| 2024-01-24 | 3,260 | 3,285 | 3,185 | 3,185 | 43,900 | 3,185 |
| 2024-01-23 | 3,280 | 3,310 | 3,265 | 3,295 | 44,000 | 3,295 |
| 2024-01-22 | 3,215 | 3,265 | 3,205 | 3,240 | 37,600 | 3,240 |
| 2024-01-19 | 3,175 | 3,175 | 3,135 | 3,160 | 23,600 | 3,160 |
| 2024-01-18 | 3,140 | 3,155 | 3,130 | 3,155 | 29,700 | 3,155 |
| 2024-01-17 | 3,160 | 3,230 | 3,145 | 3,145 | 30,900 | 3,145 |
| 2024-01-16 | 3,280 | 3,280 | 3,160 | 3,165 | 19,200 | 3,165 |
| 2024-01-15 | 3,175 | 3,280 | 3,175 | 3,265 | 27,700 | 3,265 |
| 2024-01-12 | 3,230 | 3,250 | 3,155 | 3,180 | 28,200 | 3,180 |
| 2024-01-11 | 3,175 | 3,235 | 3,175 | 3,225 | 47,900 | 3,225 |
| 2024-01-10 | 3,115 | 3,180 | 3,095 | 3,135 | 61,100 | 3,135 |
| 2024-01-09 | 3,095 | 3,110 | 3,075 | 3,085 | 32,700 | 3,085 |
| 2024-01-05 | 3,100 | 3,105 | 3,060 | 3,060 | 31,000 | 3,060 |
| 2024-01-04 | 3,085 | 3,085 | 3,020 | 3,065 | 44,600 | 3,065 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
