日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

駒井ハルテック(5915)の株価時系列情報

駒井ハルテック(5915)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 1,954 1,969 1,896 1,915 36,400
2024/04/18 1,936 1,980 1,930 1,970 15,700
2024/04/17 1,986 1,987 1,937 1,955 22,300
2024/04/16 2,014 2,014 1,984 1,985 27,900
2024/04/15 2,003 2,028 2,003 2,014 10,100
2024/04/12 2,036 2,043 2,015 2,018 9,200
2024/04/11 2,034 2,049 2,023 2,031 8,700
2024/04/10 2,056 2,060 2,042 2,044 5,300
2024/04/09 2,038 2,063 2,038 2,048 7,400
2024/04/08 2,050 2,067 2,031 2,037 10,200
2024/04/05 2,045 2,053 2,022 2,047 18,900
2024/04/04 2,067 2,079 2,046 2,050 6,300
2024/04/03 2,050 2,070 2,040 2,045 9,400
2024/04/02 2,098 2,098 2,062 2,062 11,400
2024/04/01 2,148 2,148 2,088 2,090 21,400
2024/03/29 2,129 2,139 2,111 2,137 6,700
2024/03/28 2,121 2,140 2,092 2,106 30,900
2024/03/27 2,160 2,162 2,133 2,140 12,100
2024/03/26 2,141 2,156 2,121 2,150 10,000
2024/03/25 2,175 2,190 2,143 2,144 14,500
2024/03/22 2,208 2,208 2,160 2,175 20,300
2024/03/21 2,178 2,209 2,137 2,208 28,400
2024/03/19 2,150 2,159 2,129 2,152 9,200
2024/03/18 2,167 2,177 2,125 2,146 26,100
2024/03/15 2,104 2,222 2,088 2,180 83,800
2024/03/14 2,039 2,100 2,026 2,086 26,700
2024/03/13 2,045 2,069 2,014 2,016 18,900
2024/03/12 2,001 2,026 1,982 2,026 13,700
2024/03/11 2,049 2,049 1,988 2,011 28,400
2024/03/08 2,026 2,066 2,020 2,052 18,800
2024/03/07 2,056 2,060 2,020 2,026 16,700
2024/03/06 2,025 2,064 2,010 2,058 19,300
2024/03/05 2,009 2,043 2,001 2,020 9,100
2024/03/04 2,031 2,031 1,998 2,018 29,800
2024/03/01 2,050 2,053 2,020 2,030 23,800
2024/02/29 2,073 2,073 2,034 2,051 14,800
2024/02/28 2,089 2,097 2,050 2,072 17,100
2024/02/27 2,050 2,107 2,050 2,084 34,000
2024/02/26 2,054 2,059 2,041 2,051 50,100
2024/02/22 2,082 2,084 2,050 2,050 13,000
2024/02/21 2,085 2,085 2,047 2,075 15,300
2024/02/20 2,140 2,169 2,084 2,087 46,300
2024/02/19 2,020 2,139 2,011 2,139 83,900
2024/02/16 1,999 2,027 1,997 2,000 19,400
2024/02/15 2,025 2,025 1,950 1,997 55,100
2024/02/14 2,086 2,086 2,030 2,072 45,900
2024/02/13 2,040 2,071 2,032 2,070 28,800
2024/02/09 2,055 2,067 2,004 2,023 46,400
2024/02/08 2,088 2,088 2,055 2,070 35,900
2024/02/07 2,127 2,127 2,082 2,093 25,600
2024/02/06 2,149 2,149 2,125 2,135 10,000
2024/02/05 2,167 2,167 2,153 2,155 6,200
2024/02/02 2,174 2,175 2,130 2,167 10,300
2024/02/01 2,168 2,182 2,154 2,165 10,600
2024/01/31 2,143 2,174 2,134 2,174 17,200
2024/01/30 2,198 2,198 2,127 2,127 54,900
2024/01/29 2,186 2,186 2,131 2,177 34,400
2024/01/26 2,117 2,120 2,095 2,095 11,600
2024/01/25 2,082 2,130 2,078 2,117 15,200
2024/01/24 2,075 2,090 2,068 2,071 16,400
2024/01/23 2,118 2,120 2,074 2,076 17,900
2024/01/22 2,079 2,099 2,064 2,099 8,600
2024/01/19 2,080 2,086 2,051 2,053 19,900
2024/01/18 2,056 2,080 2,045 2,063 19,100
2024/01/17 2,110 2,119 2,052 2,054 25,900
2024/01/16 2,146 2,146 2,079 2,083 24,800
2024/01/15 2,069 2,141 2,062 2,128 26,600
2024/01/12 2,097 2,097 2,030 2,049 21,500
2024/01/11 2,057 2,098 2,030 2,084 15,000
2024/01/10 2,067 2,068 2,050 2,050 11,900
2024/01/09 2,085 2,085 2,051 2,067 7,000
2024/01/05 2,067 2,074 2,045 2,055 7,900
2024/01/04 2,025 2,049 2,012 2,045 11,000
2023/12/29 2,022 2,026 2,010 2,022 5,400
2023/12/28 2,017 2,017 2,003 2,007 4,700
2023/12/27 2,014 2,017 1,998 2,017 11,900
2023/12/26 2,022 2,022 2,000 2,009 5,300
2023/12/25 2,058 2,058 2,005 2,006 10,300
2023/12/22 2,018 2,026 2,009 2,020 5,600
2023/12/21 2,009 2,020 1,993 2,000 7,200
2023/12/20 2,023 2,060 2,013 2,045 11,900
2023/12/19 2,024 2,035 2,004 2,024 13,300
2023/12/18 2,014 2,023 1,994 2,017 10,400
2023/12/15 2,002 2,031 1,993 2,031 9,100
2023/12/14 2,009 2,010 1,986 2,009 22,900
2023/12/13 2,035 2,035 1,986 2,010 31,500
2023/12/12 2,080 2,080 2,041 2,050 7,100
2023/12/11 2,050 2,089 2,048 2,060 18,600
2023/12/08 2,079 2,088 2,025 2,036 26,600
2023/12/07 2,198 2,198 2,111 2,113 19,200
2023/12/06 2,200 2,211 2,181 2,194 15,900
2023/12/05 2,190 2,210 2,183 2,183 10,100
2023/12/04 2,200 2,203 2,181 2,192 4,500
2023/12/01 2,222 2,235 2,214 2,214 6,000
2023/11/30 2,200 2,225 2,180 2,216 11,900
2023/11/29 2,236 2,256 2,210 2,210 10,600
2023/11/28 2,223 2,235 2,204 2,222 15,000
2023/11/27 2,272 2,272 2,197 2,221 34,700
2023/11/24 2,286 2,288 2,255 2,255 11,600
2023/11/22 2,224 2,278 2,212 2,262 16,600
2023/11/21 2,206 2,230 2,196 2,196 11,700
2023/11/20 2,253 2,283 2,203 2,203 11,900
2023/11/17 2,199 2,252 2,181 2,252 12,700
2023/11/16 2,250 2,251 2,218 2,223 9,700
2023/11/15 2,252 2,262 2,218 2,230 25,000
2023/11/14 2,175 2,262 2,147 2,252 38,600
2023/11/13 2,235 2,235 2,140 2,177 65,900
2023/11/10 2,175 2,233 2,175 2,213 30,600
2023/11/09 2,183 2,196 2,137 2,196 27,100
2023/11/08 2,220 2,220 2,156 2,179 27,500
2023/11/07 2,132 2,215 2,132 2,200 34,900
2023/11/06 2,128 2,146 2,112 2,146 21,700
2023/11/02 2,152 2,170 2,091 2,110 25,400
2023/11/01 2,133 2,156 2,120 2,150 20,300
2023/10/31 2,072 2,133 2,067 2,130 15,600
2023/10/30 2,100 2,161 2,067 2,072 53,700
2023/10/27 2,067 2,126 2,060 2,119 18,100
2023/10/26 2,102 2,119 2,063 2,063 19,500
2023/10/25 2,137 2,143 2,097 2,125 20,000
2023/10/24 2,080 2,113 2,036 2,113 44,400
2023/10/23 2,129 2,150 2,101 2,101 35,500
2023/10/20 2,146 2,168 2,116 2,162 30,100
2023/10/19 2,160 2,205 2,115 2,168 46,900
2023/10/18 2,130 2,196 2,101 2,165 66,400
2023/10/17 2,028 2,139 2,025 2,134 79,100
2023/10/16 1,976 2,015 1,970 2,004 22,400
2023/10/13 2,000 2,004 1,958 1,979 18,400
2023/10/12 1,981 2,012 1,980 2,005 11,900
2023/10/11 2,019 2,019 1,978 1,991 26,400
2023/10/10 2,015 2,019 1,990 2,012 24,000
2023/10/06 2,024 2,028 1,997 1,999 20,700
2023/10/05 1,927 2,026 1,927 2,022 50,700
2023/10/04 1,942 1,986 1,906 1,906 46,900
2023/10/03 2,015 2,015 1,960 1,973 85,100
2023/10/02 2,049 2,060 1,973 1,975 146,700
2023/09/29 1,942 2,000 1,942 1,973 29,100
2023/09/28 1,908 1,968 1,908 1,950 69,300
2023/09/27 1,899 1,918 1,894 1,918 14,300
2023/09/26 1,890 1,905 1,878 1,903 8,700
2023/09/25 1,916 1,916 1,890 1,899 10,600
2023/09/22 1,894 1,910 1,880 1,897 9,600
2023/09/21 1,917 1,938 1,908 1,908 8,800
2023/09/20 1,927 1,927 1,904 1,919 16,800
2023/09/19 1,902 1,927 1,897 1,927 15,500
2023/09/15 1,893 1,907 1,882 1,889 16,100
2023/09/14 1,866 1,894 1,866 1,890 10,500
2023/09/13 1,875 1,875 1,862 1,867 13,900
2023/09/12 1,858 1,878 1,858 1,875 5,200
2023/09/11 1,853 1,875 1,845 1,858 12,200
2023/09/08 1,850 1,861 1,843 1,850 16,400
2023/09/07 1,873 1,887 1,853 1,853 17,300
2023/09/06 1,890 1,890 1,866 1,867 12,400
2023/09/05 1,874 1,889 1,867 1,882 11,600
2023/09/04 1,853 1,875 1,851 1,872 12,500
2023/09/01 1,833 1,842 1,821 1,836 7,000
2023/08/31 1,849 1,849 1,827 1,833 7,300
2023/08/30 1,848 1,848 1,833 1,833 7,500
2023/08/29 1,845 1,845 1,830 1,830 6,200
2023/08/28 1,860 1,864 1,842 1,850 8,400
2023/08/25 1,850 1,863 1,826 1,848 9,500
2023/08/24 1,857 1,888 1,856 1,859 12,400
2023/08/23 1,812 1,857 1,801 1,857 28,600
2023/08/22 1,771 1,812 1,771 1,812 17,100
2023/08/21 1,771 1,773 1,751 1,769 13,100
2023/08/18 1,751 1,784 1,750 1,771 12,000
2023/08/17 1,816 1,816 1,746 1,773 26,400
2023/08/16 1,815 1,830 1,801 1,816 12,000
2023/08/15 1,775 1,850 1,773 1,837 39,400
2023/08/14 1,834 1,864 1,752 1,773 172,300
2023/08/10 1,924 1,977 1,903 1,970 35,500
2023/08/09 1,910 1,923 1,887 1,911 11,700
2023/08/08 1,912 1,930 1,894 1,895 8,700
2023/08/07 1,912 1,930 1,901 1,916 7,500
2023/08/04 1,912 1,926 1,906 1,920 4,400
2023/08/03 1,922 1,931 1,911 1,918 14,100
2023/08/02 1,957 1,967 1,921 1,945 13,900
2023/08/01 1,963 1,973 1,950 1,962 18,400
2023/07/31 1,934 1,950 1,901 1,944 18,600
2023/07/28 1,921 1,928 1,884 1,900 43,800
2023/07/27 1,952 1,952 1,920 1,940 10,200
2023/07/26 1,981 1,981 1,942 1,961 7,500
2023/07/25 1,991 1,991 1,961 1,976 18,500
2023/07/24 1,920 1,983 1,920 1,974 36,700
2023/07/21 1,898 1,918 1,891 1,917 10,500
2023/07/20 1,912 1,925 1,894 1,898 14,500
2023/07/19 1,909 1,912 1,902 1,909 10,100
2023/07/18 1,860 1,905 1,860 1,888 17,400
2023/07/14 1,876 1,876 1,841 1,845 12,600
2023/07/13 1,855 1,873 1,844 1,864 9,500
2023/07/12 1,871 1,891 1,865 1,865 4,100
2023/07/11 1,903 1,914 1,875 1,875 7,700
2023/07/10 1,872 1,915 1,865 1,893 21,800
2023/07/07 1,859 1,867 1,841 1,859 11,600
2023/07/06 1,882 1,882 1,860 1,862 6,300
2023/07/05 1,897 1,904 1,875 1,880 7,900
2023/07/04 1,893 1,900 1,888 1,898 8,100
2023/07/03 1,876 1,910 1,876 1,902 12,000
2023/06/30 1,867 1,873 1,859 1,870 4,800
2023/06/29 1,886 1,892 1,867 1,867 8,400
2023/06/28 1,879 1,888 1,870 1,886 18,500

このページの先頭へ