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
2024-05-173,0303,1003,0053,07023,8003,070
2024-05-163,1853,1853,0203,03541,4003,035
2024-05-153,2903,2953,1553,16075,4003,160
2024-05-143,1703,2803,1503,27568,0003,275
2024-05-133,2003,2253,1153,17064,9003,170
2024-05-103,0703,0803,0353,04035,8003,040
2024-05-093,0303,0553,0153,05019,6003,050
2024-05-083,0053,0352,9963,01535,0003,015
2024-05-073,0803,0803,0203,02027,1003,020
2024-05-023,0903,0903,0253,03520,9003,035
2024-05-013,0853,0953,0603,08036,8003,080
2024-04-303,0703,0903,0253,08528,7003,085
2024-04-262,9903,0902,9753,07075,8003,070
2024-04-253,0803,0802,9992,99947,2002,999
2024-04-243,1353,1503,0753,08045,8003,080
2024-04-233,1003,1353,0853,13037,4003,130
2024-04-223,0303,0753,0153,06049,6003,060
2024-04-193,0003,0102,8942,951104,9002,951
2024-04-182,9413,0352,9403,03071,6003,030
2024-04-172,9672,9672,8802,90072,5002,900
2024-04-163,0003,0052,9472,95654,8002,956
2024-04-153,0053,0352,9973,03530,4003,035
2024-04-123,0503,0603,0253,04538,4003,045
2024-04-113,0103,0503,0003,03062,9003,030
2024-04-102,9953,0202,9903,01028,9003,010
2024-04-093,0303,0452,9903,01036,4003,010
2024-04-083,0403,0403,0003,01531,5003,015
2024-04-053,0203,0252,9723,02035,9003,020
2024-04-043,0803,0803,0053,03552,5003,035
2024-04-033,0153,0652,9793,05062,0003,050
2024-04-023,0153,0252,9833,02548,5003,025
2024-04-013,0503,0602,9993,00530,4003,005
2024-03-293,0153,0352,9763,03070,2003,030
2024-03-283,0103,0553,0053,03553,7003,035
2024-03-273,0803,1053,0603,06567,7003,065
2024-03-263,0103,0152,9793,01556,3003,015
2024-03-253,1303,1303,0203,04055,5003,040
2024-03-223,1603,1653,1103,13026,1003,130
2024-03-213,1953,2203,1503,15032,7003,150
2024-03-193,1403,1753,1003,14030,4003,140
2024-03-183,1753,2103,1553,18027,4003,180
2024-03-153,0753,1353,0753,12040,7003,120
2024-03-143,0453,0853,0353,07525,3003,075
2024-03-133,0603,0753,0303,04537,4003,045
2024-03-122,9803,0152,9603,01036,2003,010
2024-03-112,9502,9932,9482,98636,2002,986
2024-03-082,9463,0152,9352,99176,8002,991
2024-03-073,0753,0752,9912,99170,2002,991
2024-03-063,0553,0553,0103,02555,8003,025
2024-03-053,0403,0503,0103,02537,5003,025
2024-03-043,1103,1203,0303,05562,9003,055
2024-03-013,1253,1303,0803,11039,1003,110
2024-02-293,1003,1303,0703,12054,4003,120
2024-02-283,1103,1403,1053,10530,2003,105
2024-02-273,1053,1503,1003,13552,5003,135
2024-02-263,1403,1503,1103,11026,5003,110
2024-02-223,1403,1503,1003,12036,2003,120
2024-02-213,1603,1703,1103,13042,0003,130
2024-02-203,2003,2253,1803,18538,5003,185
2024-02-193,2153,2203,1753,19017,5003,190
2024-02-163,2003,2303,1653,21035,6003,210
2024-02-153,2003,2103,1153,16043,8003,160
2024-02-143,2903,2903,1503,17042,6003,170
2024-02-133,2453,3053,2103,29068,9003,290
2024-02-093,2703,2703,1903,21537,3003,215
2024-02-083,3353,3353,2603,30530,9003,305
2024-02-073,3303,3453,3003,31526,0003,315
2024-02-063,3403,3853,3303,33519,7003,335
2024-02-053,4603,4603,3603,36530,3003,365
2024-02-023,3153,4253,3153,41532,6003,415
2024-02-013,3003,3353,2653,33537,2003,335
2024-01-313,2553,3403,2553,34027,5003,340
2024-01-303,3553,3553,2953,30023,1003,300
2024-01-293,2353,3703,2353,37033,6003,370
2024-01-263,2353,2553,2153,23538,8003,235
2024-01-253,1853,2353,1853,23535,5003,235
2024-01-243,2603,2853,1853,18543,9003,185
2024-01-233,2803,3103,2653,29544,0003,295
2024-01-223,2153,2653,2053,24037,6003,240
2024-01-193,1753,1753,1353,16023,6003,160
2024-01-183,1403,1553,1303,15529,7003,155
2024-01-173,1603,2303,1453,14530,9003,145
2024-01-163,2803,2803,1603,16519,2003,165
2024-01-153,1753,2803,1753,26527,7003,265
2024-01-123,2303,2503,1553,18028,2003,180
2024-01-113,1753,2353,1753,22547,9003,225
2024-01-103,1153,1803,0953,13561,1003,135
2024-01-093,0953,1103,0753,08532,7003,085
2024-01-053,1003,1053,0603,06031,0003,060
2024-01-043,0853,0853,0203,06544,6003,065

分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→1.3株