1808東証P貸借
業種 建設業
長谷工コーポレーション 株価時系列データ
PTS
2,020.5
円
(10:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,053.5 (24/12/03) | 1,575.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,053.5 (24/12/03) | 1,575.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 2,001.0 | 2,053.5 | 1,999.0 | 2,018.5 | +7.0 | +0.4 | 2,712,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,892.5 | 1,916.0 | 1,875.5 | 1,907.0 | +25.5 | +1.4 | 1,838,900 |
| 4/26 | 1,819.5 | 1,889.5 | 1,815.0 | 1,881.5 | +81.5 | +4.5 | 3,326,200 |
| 4/19 | 1,873.0 | 1,883.5 | 1,789.5 | 1,800.0 | -79.0 | -4.2 | 3,665,100 |
| 4/12 | 1,860.5 | 1,896.0 | 1,852.0 | 1,879.0 | +19.0 | +1.0 | 3,427,200 |
| 4/5 | 1,901.0 | 1,913.0 | 1,832.0 | 1,860.0 | -36.0 | -1.9 | 3,411,800 |
| 3/29 | 1,927.0 | 1,938.5 | 1,858.0 | 1,896.0 | -33.5 | -1.7 | 4,948,500 |
| 3/22 | 1,891.0 | 1,936.0 | 1,862.0 | 1,929.5 | +42.5 | +2.3 | 5,368,800 |
| 3/15 | 1,853.5 | 1,893.0 | 1,799.0 | 1,887.0 | +24.0 | +1.3 | 10,042,400 |
| 3/8 | 1,862.5 | 1,867.0 | 1,818.5 | 1,863.0 | -3.5 | -0.2 | 8,049,100 |
| 3/1 | 1,935.0 | 1,936.0 | 1,848.0 | 1,866.5 | -53.5 | -2.8 | 5,601,300 |
| 2/22 | 1,869.0 | 1,928.0 | 1,868.0 | 1,920.0 | +57.0 | +3.1 | 3,400,800 |
| 2/16 | 1,895.0 | 1,902.5 | 1,827.0 | 1,863.0 | -8.5 | -0.5 | 5,525,300 |
| 2/9 | 1,940.0 | 1,948.5 | 1,870.5 | 1,871.5 | -53.0 | -2.8 | 4,256,000 |
| 2/2 | 1,890.0 | 1,938.0 | 1,887.0 | 1,924.5 | +44.5 | +2.4 | 3,710,200 |
| 1/26 | 1,976.0 | 2,001.0 | 1,873.0 | 1,880.0 | -85.0 | -4.3 | 5,316,500 |
| 1/19 | 1,950.0 | 2,018.0 | 1,945.0 | 1,965.0 | +17.5 | +0.9 | 3,669,900 |
| 1/12 | 1,921.0 | 1,974.5 | 1,914.0 | 1,947.5 | +34.0 | +1.8 | 3,356,000 |
| 1/5 | 1,840.5 | 1,924.5 | 1,825.5 | 1,913.5 | +81.5 | +4.5 | 2,175,100 |
| 12/29 | 1,800.0 | 1,845.5 | 1,775.5 | 1,832.0 | +46.5 | +2.6 | 2,722,300 |
| 12/22 | 1,779.0 | 1,794.5 | 1,752.0 | 1,785.5 | +0.5 | +0.0 | 3,338,800 |
| 12/15 | 1,800.5 | 1,825.5 | 1,774.0 | 1,785.0 | +4.0 | +0.2 | 4,941,800 |
| 12/8 | 1,802.0 | 1,829.0 | 1,776.0 | 1,781.0 | -37.0 | -2.0 | 4,152,000 |
| 12/1 | 1,828.5 | 1,841.5 | 1,801.5 | 1,818.0 | -1.5 | -0.1 | 3,692,400 |
| 11/24 | 1,845.5 | 1,850.0 | 1,766.5 | 1,819.5 | -26.0 | -1.4 | 3,319,500 |
| 11/17 | 1,899.0 | 1,915.0 | 1,803.0 | 1,845.5 | -25.5 | -1.4 | 4,410,600 |
| 11/10 | 1,909.0 | 1,915.5 | 1,802.5 | 1,871.0 | -17.0 | -0.9 | 3,995,300 |
| 11/2 | 1,840.0 | 1,940.0 | 1,819.0 | 1,888.0 | +26.5 | +1.4 | 5,801,400 |
| 10/27 | 1,849.0 | 1,865.0 | 1,805.5 | 1,861.5 | +12.5 | +0.7 | 3,160,300 |
| 10/20 | 1,874.0 | 1,880.5 | 1,832.5 | 1,849.0 | -34.0 | -1.8 | 2,961,900 |
| 10/13 | 1,885.0 | 1,914.5 | 1,872.5 | 1,883.0 | +15.5 | +0.8 | 3,292,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
