KabuInsight

長谷工コーポレーション

1808
プライム/建設業/HASEKO Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,015.03,080.03,015.03,033.0-9.0-0.30%697,500
2026-03-123,090.03,112.03,024.03,042.0-83.0-2.66%855,700
2026-03-113,161.03,174.03,125.03,125.0+4.0+0.13%686,600
2026-03-103,163.03,164.03,109.03,121.0+28.0+0.91%852,500
2026-03-093,020.03,115.03,015.03,093.0-137.0-4.24%787,700
2026-03-063,176.03,248.03,166.03,230.0+29.0+0.91%661,400
2026-03-053,267.03,300.03,186.03,201.0+8.0+0.25%650,100
2026-03-043,245.03,245.03,147.03,193.0-60.0-1.84%915,600
2026-03-033,300.03,341.03,253.03,253.0-106.0-3.16%583,000
2026-03-023,360.03,374.03,290.03,359.0-55.0-1.61%725,800
2026-02-273,334.03,419.03,331.03,414.0+99.0+2.99%708,300
2026-02-263,313.03,346.03,288.03,315.0+10.0+0.30%491,800
2026-02-253,295.03,351.03,291.03,305.0+26.0+0.79%669,900
2026-02-243,275.03,294.03,222.03,279.0+6.0+0.18%628,700
2026-02-203,237.03,287.03,227.03,273.0+27.0+0.83%748,400
2026-02-193,202.03,263.03,192.03,246.0+19.0+0.59%768,300
2026-02-183,251.03,309.03,221.03,227.0-6.0-0.19%802,900
2026-02-173,215.03,259.03,200.03,233.0+42.0+1.32%543,700
2026-02-163,280.03,285.03,142.03,191.0-86.0-2.62%1,333,000
2026-02-133,212.03,310.03,212.03,277.0-214.0-6.13%1,610,600
2026-02-123,498.03,531.03,466.03,491.0-6.0-0.17%1,060,100
2026-02-103,432.03,505.03,419.03,497.0+85.0+2.49%975,800
2026-02-093,442.03,465.03,399.03,412.0+63.0+1.88%658,000
2026-02-063,312.03,360.03,310.03,349.0+43.0+1.30%694,000
2026-02-053,300.03,316.03,267.03,306.0+51.0+1.57%642,300
2026-02-043,211.03,282.03,200.03,255.0+34.0+1.06%702,500
2026-02-033,159.03,230.03,154.03,221.0+78.0+2.48%569,900
2026-02-023,197.03,204.03,143.03,143.0-22.0-0.70%728,200
2026-01-303,190.03,196.03,138.03,165.0+22.0+0.70%643,100
2026-01-293,106.03,145.03,076.03,143.0+12.0+0.38%1,098,600
2026-01-283,185.03,200.03,127.03,131.0-89.0-2.76%619,900
2026-01-273,203.03,221.03,173.03,220.0+11.0+0.34%436,000
2026-01-263,201.03,240.03,200.03,209.0-51.0-1.56%469,800
2026-01-233,260.03,269.03,240.03,260.0+20.0+0.62%545,500
2026-01-223,230.03,264.03,227.03,240.0-1.0-0.03%600,300
2026-01-213,201.03,259.03,201.03,241.00.00.00%556,800
2026-01-203,257.03,262.03,225.03,241.0-20.0-0.61%896,600
2026-01-193,277.03,283.03,210.03,261.0-47.0-1.42%906,900
2026-01-163,261.03,314.03,240.03,308.0+41.0+1.25%585,200
2026-01-153,250.03,294.03,243.03,267.0+7.0+0.21%633,000
2026-01-143,261.03,261.03,232.03,260.0+14.0+0.43%742,400
2026-01-133,243.03,264.03,229.03,246.0+58.0+1.82%968,300
2026-01-093,167.03,194.03,156.03,188.0+21.0+0.66%694,100
2026-01-083,120.03,179.03,113.03,167.0+32.0+1.02%733,400
2026-01-073,096.03,151.03,087.03,135.0-4.0-0.13%789,200
2026-01-063,136.03,153.03,093.03,139.0+35.0+1.13%1,158,600
2026-01-053,108.03,127.03,092.03,104.0-4.0-0.13%1,054,300
2025-12-303,123.03,129.03,105.03,108.0-4.0-0.13%477,200
2025-12-293,130.03,134.03,091.03,112.0-3.0-0.10%549,200
2025-12-263,143.03,168.03,107.03,115.0-16.0-0.51%500,500
2025-12-253,145.03,145.03,083.03,131.0+51.0+1.66%457,400
2025-12-243,089.03,108.03,076.03,080.0-1.0-0.03%534,200
2025-12-233,099.03,103.03,058.03,081.0-10.0-0.32%618,800
2025-12-223,110.03,125.03,075.03,091.0-19.0-0.61%643,800
2025-12-193,073.03,123.03,050.03,110.0+42.0+1.37%1,651,500
2025-12-183,065.03,076.03,038.03,068.0+5.0+0.16%741,900
2025-12-173,075.03,088.03,046.03,063.0-12.0-0.39%671,300
2025-12-163,088.03,111.03,075.03,075.00.00.00%1,112,200
2025-12-153,060.03,084.03,039.03,075.0+19.0+0.62%588,500
2025-12-123,040.03,060.03,005.03,056.0+60.0+2.00%931,500
2025-12-113,034.03,040.02,995.52,996.0-33.0-1.09%744,000
2025-12-103,004.03,039.02,990.53,029.0+30.5+1.02%1,262,000
2025-12-092,964.52,998.52,957.52,998.5+8.0+0.27%1,112,700
2025-12-082,998.02,998.02,897.02,990.5+92.5+3.19%1,138,400
2025-12-052,902.02,937.52,887.02,898.0-44.0-1.50%727,100
2025-12-042,911.02,943.02,907.02,942.0+27.5+0.94%747,300
2025-12-032,915.02,932.02,889.52,914.5-13.5-0.46%702,100
2025-12-022,917.02,937.52,894.02,928.0+32.0+1.10%973,100
2025-12-012,959.02,960.02,896.02,896.0-91.0-3.05%1,159,800
2025-11-282,992.02,999.52,974.02,987.0-1.5-0.05%728,400
2025-11-272,996.53,006.02,974.02,988.5+16.5+0.56%864,600
2025-11-262,915.02,973.52,912.02,972.0+52.5+1.80%1,092,500
2025-11-252,889.52,931.02,886.02,919.5+11.0+0.38%920,900
2025-11-212,844.52,926.52,830.02,908.5+64.0+2.25%1,176,000
2025-11-202,849.02,883.52,832.02,844.5-5.0-0.18%744,000
2025-11-192,842.02,868.02,813.02,849.5+14.5+0.51%1,135,800
2025-11-182,858.02,866.52,832.02,835.0-20.5-0.72%1,171,200
2025-11-172,913.52,932.02,839.02,855.5-54.0-1.86%1,153,200
2025-11-142,919.02,927.02,872.02,909.5-13.5-0.46%1,644,500
2025-11-132,733.52,923.02,705.02,923.0+225.0+8.34%2,849,800
2025-11-122,689.52,720.52,680.52,698.0+22.0+0.82%1,529,700
2025-11-112,642.02,676.02,620.52,676.0+12.5+0.47%1,206,200
2025-11-102,603.02,663.52,598.02,663.5+91.5+3.56%1,421,500
2025-11-072,562.02,587.02,552.52,572.0+24.0+0.94%819,800
2025-11-062,507.52,548.02,507.52,548.0+25.5+1.01%619,000
2025-11-052,499.02,524.52,469.02,522.5+52.5+2.13%909,400
2025-11-042,477.52,497.02,460.52,470.0-20.0-0.80%628,900
2025-10-312,498.02,518.02,490.02,490.0+5.0+0.20%817,800
2025-10-302,467.02,490.02,445.02,485.0+14.0+0.57%809,300
2025-10-292,517.02,526.52,462.02,471.0-45.0-1.79%592,300
2025-10-282,574.02,575.02,509.02,516.0-58.5-2.27%679,500
2025-10-272,560.02,576.02,555.52,574.5+19.5+0.76%473,700
2025-10-242,560.52,568.52,543.02,555.0-5.5-0.21%637,500
2025-10-232,518.02,565.52,515.02,560.5+27.0+1.07%582,100
2025-10-222,511.52,544.52,506.02,533.5+37.5+1.50%677,100
2025-10-212,513.52,518.52,496.02,496.0-17.5-0.70%410,600
2025-10-202,494.02,515.52,475.52,513.5+55.5+2.26%694,200
2025-10-172,458.02,468.02,451.52,458.0+5.5+0.22%564,500
2025-10-162,457.52,477.52,450.52,452.5-15.0-0.61%818,500
2025-10-152,474.52,479.02,454.02,467.5+16.0+0.65%578,600
2025-10-142,426.52,467.52,404.52,451.5-13.5-0.55%796,700
2025-10-102,479.02,487.02,454.02,465.0-35.0-1.40%704,200
2025-10-092,517.02,523.52,498.52,500.00.00.00%762,200
2025-10-082,520.02,537.02,490.52,500.0-11.5-0.46%834,300
2025-10-072,495.02,516.02,481.52,511.5+10.0+0.40%703,000
2025-10-062,496.02,510.02,473.52,501.5+51.5+2.10%896,700
2025-10-032,396.02,457.02,396.02,450.0+54.0+2.25%850,400
2025-10-022,450.02,456.52,392.02,396.0-72.0-2.92%900,100
2025-10-012,526.02,529.02,462.02,468.0-58.5-2.32%1,028,200
2025-09-302,519.02,535.02,495.52,526.5+9.5+0.38%893,100
2025-09-292,520.02,531.52,496.02,517.0-56.0-2.18%750,200
2025-09-262,539.02,573.02,524.02,573.0+65.0+2.59%1,156,400
2025-09-252,518.52,525.52,508.02,508.0+13.0+0.52%465,800
2025-09-242,522.02,522.52,489.02,495.0-10.0-0.40%757,500
2025-09-222,526.02,527.52,500.02,505.0-15.0-0.60%856,300
2025-09-192,534.02,542.52,516.52,520.0-16.5-0.65%1,351,100
2025-09-182,522.52,539.02,500.52,536.5+14.5+0.57%627,900
2025-09-172,527.52,538.52,511.52,522.0-11.5-0.45%616,800
2025-09-162,530.02,540.02,510.52,533.5-10.5-0.41%715,400
2025-09-122,546.02,559.52,533.52,544.0——811,100

直近120営業日分を表示