Comparing Back to the side-by-side chart ↗
HASEKO Corporation（1808.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2601.50 | 2631.00 | 2592.00 | 2624.00 | +0.86% | 562,500 |
| 2026-10-15 | 2600.00 | 2613.50 | 2573.50 | 2601.50 | +0.27% | 666,900 |
| 2026-10-14 | 2585.00 | 2609.50 | 2572.50 | 2594.50 | +0.35% | 962,800 |
| 2026-10-13 | 2556.00 | 2597.00 | 2545.00 | 2585.50 | +1.13% | 857,200 |
| 2026-10-09 | 2584.00 | 2584.50 | 2542.50 | 2556.50 | +0.25% | 708,400 |
| 2026-10-08 | 2573.00 | 2573.00 | 2517.00 | 2550.00 | -0.89% | 630,200 |
| 2026-10-07 | 2565.00 | 2594.50 | 2565.00 | 2573.00 | +0.06% | 567,500 |
| 2026-10-06 | 2585.00 | 2592.00 | 2565.50 | 2571.50 | -0.16% | 710,900 |
| 2026-10-05 | 2576.00 | 2587.50 | 2558.00 | 2575.50 | -0.54% | 889,900 |
| 2026-10-02 | 2619.00 | 2619.00 | 2578.00 | 2589.50 | -2.25% | 793,500 |
| 2026-10-01 | 2644.00 | 2659.00 | 2619.00 | 2649.00 | +0.70% | 1,492,300 |
| 2026-09-30 | 2600.00 | 2645.00 | 2594.50 | 2630.50 | +1.35% | 1,093,500 |
| 2026-09-29 | 2670.00 | 2671.50 | 2590.50 | 2595.50 | -4.73% | 833,000 |
| 2026-09-28 | 2749.00 | 2751.00 | 2719.00 | 2724.50 | -0.26% | 757,000 |
| 2026-09-25 | 2742.00 | 2743.50 | 2706.50 | 2731.50 | +0.29% | 704,900 |
| 2026-09-24 | 2734.00 | 2734.50 | 2708.00 | 2723.50 | -0.35% | 712,000 |
| 2026-09-18 | 2777.00 | 2784.50 | 2729.50 | 2733.00 | -1.88% | 1,332,100 |
| 2026-09-17 | 2748.00 | 2785.50 | 2732.00 | 2785.50 | +2.16% | 561,400 |
| 2026-09-16 | 2741.00 | 2752.50 | 2725.50 | 2726.50 | +0.48% | 625,400 |
| 2026-09-15 | 2766.00 | 2768.00 | 2712.00 | 2713.50 | -1.36% | 735,900 |
| 2026-09-14 | 2718.00 | 2770.50 | 2713.50 | 2751.00 | +1.16% | 964,900 |
| 2026-09-11 | 2702.00 | 2743.00 | 2690.50 | 2719.50 | -1.16% | 1,113,900 |
| 2026-09-10 | 2791.50 | 2805.50 | 2738.00 | 2751.50 | -2.48% | 1,098,500 |
| 2026-09-09 | 2781.00 | 2841.50 | 2777.50 | 2821.50 | +0.77% | 1,120,900 |
| 2026-09-08 | 2833.00 | 2833.00 | 2800.00 | 2800.00 | -1.48% | 1,043,900 |
| 2026-09-07 | 2855.00 | 2866.50 | 2838.00 | 2842.00 | -0.42% | 559,500 |
| 2026-09-04 | 2908.50 | 2921.50 | 2839.00 | 2854.00 | -1.81% | 1,075,800 |
| 2026-09-03 | 2905.00 | 2922.00 | 2883.00 | 2906.50 | +0.14% | 808,700 |
| 2026-09-02 | 2913.00 | 2933.00 | 2886.00 | 2902.50 | -2.04% | 924,600 |
| 2026-09-01 | 2886.00 | 2963.00 | 2873.00 | 2963.00 | +2.24% | 1,292,200 |
| 2026-08-31 | 2880.00 | 2902.00 | 2878.00 | 2898.00 | +0.61% | 894,300 |
| 2026-08-28 | 2874.00 | 2891.00 | 2852.00 | 2880.50 | -0.54% | 619,200 |
| 2026-08-27 | 2854.00 | 2899.00 | 2847.50 | 2896.00 | +1.35% | 839,600 |
| 2026-08-26 | 2879.00 | 2893.00 | 2854.50 | 2857.50 | -0.33% | 512,700 |
| 2026-08-25 | 2887.00 | 2902.00 | 2860.50 | 2867.00 | -0.45% | 615,900 |
| 2026-08-24 | 2852.00 | 2880.00 | 2832.00 | 2880.00 | +0.82% | 567,200 |
| 2026-08-21 | 2818.00 | 2862.00 | 2816.50 | 2856.50 | +2.09% | 1,185,700 |
| 2026-08-20 | 2806.00 | 2814.00 | 2762.50 | 2798.00 | +1.14% | 896,600 |
| 2026-08-19 | 2821.00 | 2821.00 | 2746.00 | 2766.50 | -1.32% | 723,400 |
| 2026-08-18 | 2801.50 | 2826.00 | 2791.00 | 2803.50 | -0.09% | 658,900 |
| 2026-08-17 | 2799.00 | 2822.50 | 2793.00 | 2806.00 | +0.25% | 717,500 |
| 2026-08-14 | 2800.00 | 2802.50 | 2769.50 | 2799.00 | +0.57% | 750,800 |
| 2026-08-13 | 2769.00 | 2797.00 | 2750.00 | 2783.00 | +0.51% | 808,200 |
| 2026-08-12 | 2743.50 | 2790.50 | 2726.00 | 2769.00 | +1.63% | 1,075,700 |
| 2026-08-10 | 2746.00 | 2749.50 | 2704.00 | 2724.50 | -1.25% | 772,300 |
| 2026-08-07 | 2703.00 | 2805.00 | 2700.50 | 2759.00 | +2.62% | 1,401,000 |
| 2026-08-06 | 2664.50 | 2691.00 | 2653.00 | 2688.50 | +1.09% | 802,600 |
| 2026-08-05 | 2658.00 | 2670.00 | 2632.50 | 2659.50 | +0.13% | 784,800 |
| 2026-08-04 | 2732.50 | 2736.00 | 2655.00 | 2656.00 | -1.79% | 929,200 |
| 2026-08-03 | 2778.00 | 2778.50 | 2701.00 | 2704.50 | -2.72% | 1,077,200 |
| 2026-07-31 | 2794.50 | 2823.00 | 2780.00 | 2780.00 | -1.87% | 1,234,900 |
| 2026-07-30 | 2864.00 | 2882.00 | 2811.50 | 2833.00 | -2.39% | 899,400 |
| 2026-07-29 | 2893.00 | 2902.50 | 2833.50 | 2902.50 | +2.09% | 1,072,600 |
| 2026-07-28 | 2847.50 | 2860.00 | 2826.00 | 2843.00 | -0.28% | 661,900 |
| 2026-07-27 | 2806.50 | 2856.00 | 2783.50 | 2851.00 | +3.30% | 894,400 |
| 2026-07-24 | 2756.00 | 2775.00 | 2736.50 | 2760.00 | -0.25% | 1,251,700 |
| 2026-07-23 | 2790.00 | 2797.00 | 2742.00 | 2767.00 | -1.58% | 1,704,100 |
| 2026-07-22 | 2810.50 | 2822.50 | 2787.50 | 2811.50 | -0.62% | 828,000 |
| 2026-07-21 | 2815.00 | 2854.50 | 2812.00 | 2829.00 | +0.59% | 819,500 |
| 2026-07-17 | 2840.00 | 2858.00 | 2799.00 | 2812.50 | +0.12% | 829,700 |
| 2026-07-16 | 2810.00 | 2844.00 | 2802.00 | 2809.00 | -0.02% | 382,500 |
| 2026-07-15 | 2818.50 | 2835.50 | 2807.00 | 2809.50 | +0.02% | 628,800 |
| 2026-07-14 | 2786.00 | 2820.00 | 2766.50 | 2809.00 | +1.32% | 752,100 |
| 2026-07-13 | 2822.00 | 2824.50 | 2731.00 | 2772.50 | -0.57% | 1,337,600 |
| 2026-07-10 | 2811.00 | 2876.50 | 2755.50 | 2788.50 | +0.27% | 1,055,100 |
| 2026-07-09 | 2800.50 | 2829.50 | 2761.50 | 2781.00 | -1.94% | 790,800 |
| 2026-07-08 | 2880.00 | 2894.50 | 2836.00 | 2836.00 | -1.13% | 611,400 |
| 2026-07-07 | 2884.50 | 2898.00 | 2841.00 | 2868.50 | -0.03% | 793,200 |
| 2026-07-06 | 2834.00 | 2898.00 | 2826.00 | 2869.50 | +1.58% | 587,700 |
| 2026-07-03 | 2845.00 | 2870.50 | 2825.00 | 2825.00 | +0.89% | 698,500 |
| 2026-07-02 | 2793.00 | 2826.00 | 2776.00 | 2800.00 | +0.94% | 561,500 |
| 2026-07-01 | 2812.50 | 2843.50 | 2758.00 | 2774.00 | -2.44% | 775,000 |
| 2026-06-30 | 2841.50 | 2874.00 | 2822.50 | 2843.50 | +0.07% | 971,900 |
| 2026-06-29 | 2870.00 | 2894.00 | 2834.00 | 2841.50 | -0.39% | 1,294,400 |
| 2026-06-26 | 2785.00 | 2858.50 | 2767.00 | 2852.50 | +3.31% | 1,231,300 |
| 2026-06-25 | 2781.50 | 2782.00 | 2754.00 | 2761.00 | +1.73% | 1,051,600 |
| 2026-06-24 | 2759.00 | 2760.00 | 2701.50 | 2714.00 | -0.22% | 756,000 |
| 2026-06-23 | 2768.00 | 2772.00 | 2711.50 | 2720.00 | +0.07% | 1,272,200 |
| 2026-06-22 | 2736.00 | 2739.00 | 2663.50 | 2718.00 | -0.44% | 1,200,300 |
| 2026-06-19 | 2638.00 | 2730.00 | 2628.00 | 2730.00 | +2.36% | 3,079,200 |
| 2026-06-18 | 2707.00 | 2714.00 | 2653.00 | 2667.00 | -1.46% | 1,067,600 |
| 2026-06-17 | 2730.00 | 2743.00 | 2695.50 | 2706.50 | +0.61% | 1,091,500 |
| 2026-06-16 | 2708.50 | 2729.50 | 2673.00 | 2690.00 | -0.61% | 947,300 |
| 2026-06-15 | 2700.00 | 2762.00 | 2699.50 | 2706.50 | +0.58% | 861,000 |
| 2026-06-12 | 2766.50 | 2770.00 | 2690.50 | 2691.00 | -1.46% | 1,777,300 |
| 2026-06-11 | 2745.00 | 2763.00 | 2706.50 | 2731.00 | +0.13% | 1,167,600 |
| 2026-06-10 | 2707.50 | 2732.00 | 2679.00 | 2727.50 | +2.00% | 1,261,800 |
| 2026-06-09 | 2667.00 | 2702.50 | 2650.50 | 2674.00 | +1.02% | 845,200 |
| 2026-06-08 | 2645.50 | 2659.00 | 2619.00 | 2647.00 | -0.26% | 843,500 |
| 2026-06-05 | 2643.00 | 2672.50 | 2633.00 | 2654.00 | +1.05% | 710,000 |
| 2026-06-04 | 2599.50 | 2648.50 | 2592.00 | 2626.50 | -0.13% | 643,300 |
| 2026-06-03 | 2620.00 | 2644.00 | 2599.50 | 2630.00 | +0.48% | 661,400 |
| 2026-06-02 | 2624.00 | 2638.00 | 2555.00 | 2617.50 | -1.62% | 868,400 |
| 2026-06-01 | 2692.00 | 2710.50 | 2646.00 | 2660.50 | -1.92% | 822,000 |
| 2026-05-29 | 2700.00 | 2741.00 | 2686.00 | 2712.50 | +0.63% | 1,193,600 |
| 2026-05-28 | 2717.00 | 2730.50 | 2679.50 | 2695.50 | -0.04% | 653,800 |
| 2026-05-27 | 2693.00 | 2721.00 | 2692.50 | 2696.50 | -0.66% | 696,200 |
| 2026-05-26 | 2706.00 | 2750.50 | 2676.00 | 2714.50 | +1.42% | 956,600 |
| 2026-05-25 | 2679.00 | 2724.50 | 2665.00 | 2676.50 | -0.69% | 1,051,400 |
| 2026-05-22 | 2730.00 | 2745.00 | 2686.50 | 2695.00 | -0.88% | 932,100 |
| 2026-05-21 | 2715.00 | 2769.50 | 2714.50 | 2719.00 | +0.17% | 1,082,200 |
| 2026-05-20 | 2790.00 | 2790.00 | 2687.00 | 2714.50 | -2.72% | 1,708,300 |
| 2026-05-19 | 2840.00 | 2871.00 | 2754.00 | 2790.50 | -1.88% | 1,560,500 |
| 2026-05-18 | 2881.00 | 2897.50 | 2825.50 | 2844.00 | +5.96% | 2,216,100 |
| 2026-05-15 | 2695.00 | 2728.00 | 2657.50 | 2684.00 | -0.19% | 1,224,400 |
| 2026-05-14 | 2790.00 | 2790.00 | 2688.00 | 2689.00 | -3.64% | 1,122,900 |
| 2026-05-13 | 2808.50 | 2822.00 | 2770.50 | 2790.50 | -0.46% | 955,400 |
| 2026-05-12 | 2771.00 | 2827.00 | 2721.50 | 2803.50 | +1.32% | 1,199,500 |
| 2026-05-11 | 2745.00 | 2790.00 | 2732.00 | 2767.00 | +0.33% | 978,100 |
| 2026-05-08 | 2757.00 | 2780.00 | 2698.50 | 2758.00 | +0.11% | 864,800 |
| 2026-05-07 | 2743.50 | 2799.00 | 2732.50 | 2755.00 | +0.40% | 1,639,300 |
| 2026-05-01 | 2700.50 | 2748.50 | 2680.00 | 2744.00 | +1.29% | 788,300 |
| 2026-04-30 | 2778.00 | 2801.00 | 2692.50 | 2709.00 | -3.87% | 1,640,200 |
| 2026-04-28 | 2750.00 | 2818.00 | 2735.00 | 2818.00 | +3.47% | 1,110,300 |
| 2026-04-27 | 2670.00 | 2743.50 | 2650.50 | 2723.50 | +1.47% | 1,015,100 |
| 2026-04-24 | 2713.50 | 2727.00 | 2680.50 | 2684.00 | -1.49% | 825,900 |
| 2026-04-23 | 2724.50 | 2749.00 | 2693.00 | 2724.50 | -1.38% | 644,500 |
| 2026-04-22 | 2749.00 | 2767.50 | 2738.00 | 2762.50 | -0.05% | 966,800 |
| 2026-04-21 | 2815.00 | 2816.00 | 2750.00 | 2764.00 | -2.02% | 1,241,200 |
| 2026-04-20 | 2766.50 | 2839.00 | 2762.50 | 2821.00 | +1.97% | 1,160,400 |
| 2026-04-17 | 2761.50 | 2782.50 | 2730.00 | 2766.50 | -0.14% | 943,300 |
| 2026-04-16 | 2760.00 | 2833.50 | 2760.00 | 2770.50 | +0.49% | 1,448,700 |
| 2026-04-15 | 2736.50 | 2765.50 | 2732.00 | 2757.00 | +1.29% | 1,502,500 |
| 2026-04-14 | 2866.50 | 2884.50 | 2706.00 | 2722.00 | -5.65% | 2,441,900 |
| 2026-04-13 | 2890.00 | 2915.50 | 2861.50 | 2885.00 | -0.93% | 1,032,100 |
| 2026-04-10 | 2922.00 | 2931.50 | 2893.00 | 2912.00 | -0.67% | 780,500 |
| 2026-04-09 | 2999.00 | 3001.00 | 2925.00 | 2931.50 | -1.84% | 749,800 |
| 2026-04-08 | 2988.50 | 3000.00 | 2949.50 | 2986.50 | +2.28% | 816,000 |
| 2026-04-07 | 2923.00 | 2937.50 | 2892.50 | 2920.00 | +0.78% | 566,700 |
| 2026-04-06 | 2917.50 | 2927.00 | 2897.00 | 2897.50 | -0.14% | 430,200 |
| 2026-04-03 | 2956.50 | 2956.50 | 2890.00 | 2901.50 | -1.07% | 668,100 |
| 2026-04-02 | 2991.50 | 3026.00 | 2931.50 | 2933.00 | -1.11% | 728,800 |
| 2026-04-01 | 2935.50 | 2966.00 | 2916.00 | 2966.00 | +2.79% | 783,000 |
| 2026-03-31 | 2867.00 | 2917.50 | 2849.00 | 2885.50 | +0.58% | 810,100 |
| 2026-03-30 | 2840.00 | 2885.00 | 2818.00 | 2869.00 | -4.11% | 843,200 |
| 2026-03-27 | 2999.50 | 3017.00 | 2982.00 | 2992.00 | -0.37% | 881,300 |
| 2026-03-26 | 2985.00 | 3007.00 | 2976.00 | 3003.00 | +0.79% | 986,800 |
| 2026-03-25 | 2970.00 | 2985.00 | 2951.00 | 2979.50 | +1.76% | 1,048,400 |
| 2026-03-24 | 2910.00 | 2931.50 | 2883.50 | 2928.00 | +2.38% | 696,500 |
| 2026-03-23 | 2880.00 | 2888.00 | 2842.50 | 2860.00 | -2.72% | 998,600 |
| 2026-03-19 | 2982.50 | 3015.00 | 2938.00 | 2940.00 | -4.36% | 1,337,700 |
| 2026-03-18 | 3022.00 | 3074.00 | 3022.00 | 3074.00 | +1.96% | 611,800 |
| 2026-03-17 | 3013.00 | 3050.00 | 3000.00 | 3015.00 | +0.97% | 538,400 |
| 2026-03-16 | 3010.00 | 3021.00 | 2973.50 | 2986.00 | -1.55% | 660,300 |
| 2026-03-13 | 3015.00 | 3080.00 | 3015.00 | 3033.00 | -0.30% | 697,500 |
| 2026-03-12 | 3090.00 | 3112.00 | 3024.00 | 3042.00 | -2.66% | 855,700 |
| 2026-03-11 | 3161.00 | 3174.00 | 3125.00 | 3125.00 | +0.13% | 686,600 |
| 2026-03-10 | 3163.00 | 3164.00 | 3109.00 | 3121.00 | +0.91% | 852,500 |
| 2026-03-09 | 3020.00 | 3115.00 | 3015.00 | 3093.00 | -4.24% | 787,700 |
| 2026-03-06 | 3176.00 | 3248.00 | 3166.00 | 3230.00 | +0.91% | 661,400 |
| 2026-03-05 | 3267.00 | 3300.00 | 3186.00 | 3201.00 | +0.25% | 650,100 |
| 2026-03-04 | 3245.00 | 3245.00 | 3147.00 | 3193.00 | -1.84% | 915,600 |
| 2026-03-03 | 3300.00 | 3341.00 | 3253.00 | 3253.00 | -3.16% | 583,000 |
| 2026-03-02 | 3360.00 | 3374.00 | 3290.00 | 3359.00 | -1.61% | 725,800 |
| 2026-02-27 | 3334.00 | 3419.00 | 3331.00 | 3414.00 | +2.99% | 708,300 |
| 2026-02-26 | 3313.00 | 3346.00 | 3288.00 | 3315.00 | +0.30% | 491,800 |
| 2026-02-25 | 3295.00 | 3351.00 | 3291.00 | 3305.00 | +0.79% | 669,900 |
| 2026-02-24 | 3275.00 | 3294.00 | 3222.00 | 3279.00 | +0.18% | 628,700 |
| 2026-02-20 | 3237.00 | 3287.00 | 3227.00 | 3273.00 | +0.83% | 748,400 |
| 2026-02-19 | 3202.00 | 3263.00 | 3192.00 | 3246.00 | +0.59% | 768,300 |
| 2026-02-18 | 3251.00 | 3309.00 | 3221.00 | 3227.00 | -0.19% | 802,900 |
| 2026-02-17 | 3215.00 | 3259.00 | 3200.00 | 3233.00 | +1.32% | 543,700 |
| 2026-02-16 | 3280.00 | 3285.00 | 3142.00 | 3191.00 | -2.62% | 1,333,000 |
| 2026-02-13 | 3212.00 | 3310.00 | 3212.00 | 3277.00 | -6.13% | 1,610,600 |
| 2026-02-12 | 3498.00 | 3531.00 | 3466.00 | 3491.00 | -0.17% | 1,060,100 |
| 2026-02-10 | 3432.00 | 3505.00 | 3419.00 | 3497.00 | +2.49% | 975,800 |
| 2026-02-09 | 3442.00 | 3465.00 | 3399.00 | 3412.00 | +1.88% | 658,000 |
| 2026-02-06 | 3312.00 | 3360.00 | 3310.00 | 3349.00 | +1.30% | 694,000 |
| 2026-02-05 | 3300.00 | 3316.00 | 3267.00 | 3306.00 | +1.57% | 642,300 |
| 2026-02-04 | 3211.00 | 3282.00 | 3200.00 | 3255.00 | +1.06% | 702,500 |
| 2026-02-03 | 3159.00 | 3230.00 | 3154.00 | 3221.00 | +2.48% | 569,900 |
| 2026-02-02 | 3197.00 | 3204.00 | 3143.00 | 3143.00 | -0.70% | 728,200 |
| 2026-01-30 | 3190.00 | 3196.00 | 3138.00 | 3165.00 | +0.70% | 643,100 |
| 2026-01-29 | 3106.00 | 3145.00 | 3076.00 | 3143.00 | +0.38% | 1,098,600 |
| 2026-01-28 | 3185.00 | 3200.00 | 3127.00 | 3131.00 | -2.76% | 619,900 |
| 2026-01-27 | 3203.00 | 3221.00 | 3173.00 | 3220.00 | +0.34% | 436,000 |
| 2026-01-26 | 3201.00 | 3240.00 | 3200.00 | 3209.00 | -1.56% | 469,800 |
| 2026-01-23 | 3260.00 | 3269.00 | 3240.00 | 3260.00 | +0.62% | 545,500 |
| 2026-01-22 | 3230.00 | 3264.00 | 3227.00 | 3240.00 | -0.03% | 600,300 |
| 2026-01-21 | 3201.00 | 3259.00 | 3201.00 | 3241.00 | +0.00% | 556,800 |
| 2026-01-20 | 3257.00 | 3262.00 | 3225.00 | 3241.00 | -0.61% | 896,600 |
| 2026-01-19 | 3277.00 | 3283.00 | 3210.00 | 3261.00 | -1.42% | 906,900 |
| 2026-01-16 | 3261.00 | 3314.00 | 3240.00 | 3308.00 | +1.25% | 585,200 |
| 2026-01-15 | 3250.00 | 3294.00 | 3243.00 | 3267.00 | +0.21% | 633,000 |
| 2026-01-14 | 3261.00 | 3261.00 | 3232.00 | 3260.00 | +0.43% | 742,400 |
| 2026-01-13 | 3243.00 | 3264.00 | 3229.00 | 3246.00 | +1.82% | 968,300 |
| 2026-01-09 | 3167.00 | 3194.00 | 3156.00 | 3188.00 | +0.66% | 694,100 |
| 2026-01-08 | 3120.00 | 3179.00 | 3113.00 | 3167.00 | +1.02% | 733,400 |
| 2026-01-07 | 3096.00 | 3151.00 | 3087.00 | 3135.00 | -0.13% | 789,200 |
| 2026-01-06 | 3136.00 | 3153.00 | 3093.00 | 3139.00 | +1.13% | 1,158,600 |
| 2026-01-05 | 3108.00 | 3127.00 | 3092.00 | 3104.00 | -0.13% | 1,054,300 |
| 2025-12-30 | 3123.00 | 3129.00 | 3105.00 | 3108.00 | -0.13% | 477,200 |
| 2025-12-29 | 3130.00 | 3134.00 | 3091.00 | 3112.00 | -0.10% | 549,200 |
| 2025-12-26 | 3143.00 | 3168.00 | 3107.00 | 3115.00 | -0.51% | 500,500 |
| 2025-12-25 | 3145.00 | 3145.00 | 3083.00 | 3131.00 | +1.66% | 457,400 |
| 2025-12-24 | 3089.00 | 3108.00 | 3076.00 | 3080.00 | -0.03% | 534,200 |
| 2025-12-23 | 3099.00 | 3103.00 | 3058.00 | 3081.00 | -0.32% | 618,800 |
| 2025-12-22 | 3110.00 | 3125.00 | 3075.00 | 3091.00 | -0.61% | 643,800 |
| 2025-12-19 | 3073.00 | 3123.00 | 3050.00 | 3110.00 | +1.37% | 1,651,500 |
| 2025-12-18 | 3065.00 | 3076.00 | 3038.00 | 3068.00 | +0.16% | 741,900 |
| 2025-12-17 | 3075.00 | 3088.00 | 3046.00 | 3063.00 | -0.39% | 671,300 |
| 2025-12-16 | 3088.00 | 3111.00 | 3075.00 | 3075.00 | +0.00% | 1,112,200 |
| 2025-12-15 | 3060.00 | 3084.00 | 3039.00 | 3075.00 | +0.62% | 588,500 |
| 2025-12-12 | 3040.00 | 3060.00 | 3005.00 | 3056.00 | +2.00% | 931,500 |
| 2025-12-11 | 3034.00 | 3040.00 | 2995.50 | 2996.00 | -1.09% | 744,000 |
| 2025-12-10 | 3004.00 | 3039.00 | 2990.50 | 3029.00 | +1.02% | 1,262,000 |
| 2025-12-09 | 2964.50 | 2998.50 | 2957.50 | 2998.50 | +0.27% | 1,112,700 |
| 2025-12-08 | 2998.00 | 2998.00 | 2897.00 | 2990.50 | +3.19% | 1,138,400 |
| 2025-12-05 | 2902.00 | 2937.50 | 2887.00 | 2898.00 | -1.50% | 727,100 |
| 2025-12-04 | 2911.00 | 2943.00 | 2907.00 | 2942.00 | +0.94% | 747,300 |
| 2025-12-03 | 2915.00 | 2932.00 | 2889.50 | 2914.50 | -0.46% | 702,100 |
| 2025-12-02 | 2917.00 | 2937.50 | 2894.00 | 2928.00 | +1.10% | 973,100 |
| 2025-12-01 | 2959.00 | 2960.00 | 2896.00 | 2896.00 | -3.05% | 1,159,800 |
| 2025-11-28 | 2992.00 | 2999.50 | 2974.00 | 2987.00 | -0.05% | 728,400 |
| 2025-11-27 | 2996.50 | 3006.00 | 2974.00 | 2988.50 | +0.56% | 864,600 |
| 2025-11-26 | 2915.00 | 2973.50 | 2912.00 | 2972.00 | +1.80% | 1,092,500 |
| 2025-11-25 | 2889.50 | 2931.00 | 2886.00 | 2919.50 | +0.38% | 920,900 |
| 2025-11-21 | 2844.50 | 2926.50 | 2830.00 | 2908.50 | +2.25% | 1,176,000 |
| 2025-11-20 | 2849.00 | 2883.50 | 2832.00 | 2844.50 | -0.18% | 744,000 |
| 2025-11-19 | 2842.00 | 2868.00 | 2813.00 | 2849.50 | +0.51% | 1,135,800 |
| 2025-11-18 | 2858.00 | 2866.50 | 2832.00 | 2835.00 | -0.72% | 1,171,200 |
| 2025-11-17 | 2913.50 | 2932.00 | 2839.00 | 2855.50 | -1.86% | 1,153,200 |
| 2025-11-14 | 2919.00 | 2927.00 | 2872.00 | 2909.50 | -0.46% | 1,644,500 |
| 2025-11-13 | 2733.50 | 2923.00 | 2705.00 | 2923.00 | +8.34% | 2,849,800 |
| 2025-11-12 | 2689.50 | 2720.50 | 2680.50 | 2698.00 | +0.82% | 1,529,700 |
| 2025-11-11 | 2642.00 | 2676.00 | 2620.50 | 2676.00 | +0.47% | 1,206,200 |
| 2025-11-10 | 2603.00 | 2663.50 | 2598.00 | 2663.50 | +3.56% | 1,421,500 |
| 2025-11-07 | 2562.00 | 2587.00 | 2552.50 | 2572.00 | +0.94% | 819,800 |
| 2025-11-06 | 2507.50 | 2548.00 | 2507.50 | 2548.00 | +1.01% | 619,000 |
| 2025-11-05 | 2499.00 | 2524.50 | 2469.00 | 2522.50 | +2.13% | 909,400 |
| 2025-11-04 | 2477.50 | 2497.00 | 2460.50 | 2470.00 | -0.80% | 628,900 |
| 2025-10-31 | 2498.00 | 2518.00 | 2490.00 | 2490.00 | +0.20% | 817,800 |
| 2025-10-30 | 2467.00 | 2490.00 | 2445.00 | 2485.00 | +0.57% | 809,300 |
| 2025-10-29 | 2517.00 | 2526.50 | 2462.00 | 2471.00 | -1.79% | 592,300 |
| 2025-10-28 | 2574.00 | 2575.00 | 2509.00 | 2516.00 | -2.27% | 679,500 |
| 2025-10-27 | 2560.00 | 2576.00 | 2555.50 | 2574.50 | +0.76% | 473,700 |
| 2025-10-24 | 2560.50 | 2568.50 | 2543.00 | 2555.00 | -0.21% | 637,500 |
| 2025-10-23 | 2518.00 | 2565.50 | 2515.00 | 2560.50 | +1.07% | 582,100 |
| 2025-10-22 | 2511.50 | 2544.50 | 2506.00 | 2533.50 | +1.50% | 677,100 |
| 2025-10-21 | 2513.50 | 2518.50 | 2496.00 | 2496.00 | -0.70% | 410,600 |
| 2025-10-20 | 2494.00 | 2515.50 | 2475.50 | 2513.50 | +2.26% | 694,200 |
| 2025-10-17 | 2458.00 | 2468.00 | 2451.50 | 2458.00 | +0.22% | 564,500 |
| 2025-10-16 | 2457.50 | 2477.50 | 2450.50 | 2452.50 | -0.61% | 818,500 |
| 2025-10-15 | 2474.50 | 2479.00 | 2454.00 | 2467.50 | +0.65% | 578,600 |
| 2025-10-14 | 2426.50 | 2467.50 | 2404.50 | 2451.50 | -0.55% | 796,700 |
| 2025-10-10 | 2479.00 | 2487.00 | 2454.00 | 2465.00 | -1.40% | 704,200 |
| 2025-10-09 | 2517.00 | 2523.50 | 2498.50 | 2500.00 | +0.00% | 762,200 |
| 2025-10-08 | 2520.00 | 2537.00 | 2490.50 | 2500.00 | -0.46% | 834,300 |
| 2025-10-07 | 2495.00 | 2516.00 | 2481.50 | 2511.50 | +0.40% | 703,000 |
| 2025-10-06 | 2496.00 | 2510.00 | 2473.50 | 2501.50 | +2.10% | 896,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+20.93%）。最も弱い月：3月（-7.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
HASEKO Corporation（1808.T）の直近終値は？
2026-10-16 時点で 2624.00。Closelookデータレイクの日次価格記録より。
1808.T の52週高値・安値は？
直近52週間で高値 3531.00、安値 2445.00（2026-10-16 時点）。
HASEKO Corporation が歴史的に最も強い月と弱い月は？
歴史的に、1808.T の最も強い月は 11月（平均 +20.93%）、最も弱い月は 3月（平均 -7.81%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。