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
1999/12/30 331 335 330 335 47,000
1999/12/29 330 350 324 344 34,000
1999/12/28 324 328 321 323 47,000
1999/12/27 325 336 321 323 68,000
1999/12/24 331 350 321 321 55,000
1999/12/22 306 325 301 301 111,000
1999/12/21 320 321 305 305 125,000
1999/12/20 340 360 320 320 99,000
1999/12/17 350 350 332 338 101,000
1999/12/16 351 360 350 355 60,000
1999/12/15 348 355 345 348 69,000
1999/12/14 355 355 346 348 45,000
1999/12/13 370 370 348 351 99,000
1999/12/10 354 369 354 360 96,000
1999/12/09 370 370 350 351 62,000
1999/12/08 380 381 376 377 68,000
1999/12/07 395 395 376 385 47,000
1999/12/06 409 409 391 395 39,000
1999/12/03 394 403 391 391 34,000
1999/12/02 408 408 390 390 31,000
1999/12/01 413 413 399 406 38,000
1999/11/30 438 438 414 414 27,000
1999/11/29 409 413 400 413 39,000
1999/11/26 411 438 405 406 18,000
1999/11/25 410 411 400 411 38,000
1999/11/24 416 419 411 411 52,000
1999/11/22 445 445 430 430 35,000
1999/11/19 446 447 430 430 74,000
1999/11/18 461 475 441 441 175,000
1999/11/17 431 440 431 440 123,000
1999/11/16 346 365 340 360 158,000
1999/11/15 395 395 355 361 70,000
1999/11/12 426 426 402 410 61,000
1999/11/11 459 459 431 431 66,000
1999/11/10 480 490 461 461 31,000
1999/11/09 500 508 479 490 61,000
1999/11/08 520 520 473 480 82,000
1999/11/05 510 525 474 490 133,000
1999/11/04 450 520 450 517 259,000
1999/11/02 430 450 430 450 56,000
1999/11/01 445 450 430 430 73,000
1999/10/29 463 468 435 449 79,000
1999/10/28 480 510 445 460 447,000
1999/10/27 425 479 420 465 395,000
1999/10/26 360 412 360 412 95,000
1999/10/25 346 367 346 360 63,000
1999/10/22 348 348 340 345 30,000
1999/10/21 350 350 345 349 25,000
1999/10/20 350 360 342 360 70,000
1999/10/19 351 352 340 345 29,000
1999/10/18 365 365 350 350 29,000
1999/10/15 375 375 365 365 40,000
1999/10/14 384 390 370 371 67,000
1999/10/13 396 396 381 384 15,000
1999/10/12 393 410 384 384 38,000
1999/10/08 381 400 381 390 29,000
1999/10/07 388 398 383 395 26,000
1999/10/06 400 411 389 403 40,000
1999/10/05 402 412 402 403 29,000
1999/10/04 421 434 400 402 77,000
1999/10/01 410 434 400 416 132,000
1999/09/30 380 395 380 395 45,000
1999/09/29 355 380 355 366 132,000
1999/09/28 382 386 355 355 85,000
1999/09/27 409 410 387 387 80,000
1999/09/24 388 395 378 387 97,000
1999/09/22 394 419 368 389 268,000
1999/09/21 475 480 423 430 68,000
1999/09/20 476 499 475 475 65,000
1999/09/17 456 481 450 480 147,000
1999/09/16 436 449 436 446 36,000
1999/09/14 457 460 450 451 41,000
1999/09/13 470 475 447 447 271,000
1999/09/10 458 470 455 460 255,000
1999/09/09 460 465 450 453 164,000
1999/09/08 488 488 455 460 234,000
1999/09/07 515 515 488 488 161,000
1999/09/06 560 570 531 535 50,000
1999/09/03 531 576 531 576 94,000
1999/09/02 570 570 520 531 94,000
1999/09/01 574 576 565 571 49,000
1999/08/31 606 606 570 570 83,000
1999/08/30 615 625 599 599 66,000
1999/08/27 635 637 610 615 49,000
1999/08/26 645 650 635 637 28,000
1999/08/25 646 650 630 635 158,000
1999/08/24 610 650 610 649 116,000
1999/08/23 610 630 600 611 44,000
1999/08/20 600 620 590 610 72,000
1999/08/19 580 601 580 590 97,000
1999/08/18 610 610 580 585 66,000
1999/08/17 625 625 606 612 49,000
1999/08/16 650 655 620 624 94,000
1999/08/13 618 630 605 630 79,000
1999/08/12 640 640 600 618 71,000
1999/08/11 665 668 600 630 73,000
1999/08/10 725 729 662 675 307,000
1999/08/09 585 665 585 665 259,000
1999/08/06 550 590 541 565 291,000
1999/08/05 620 649 540 541 363,000
1999/08/04 650 651 630 640 196,000
1999/08/03 710 750 621 700 415,000
1999/08/02 610 703 610 690 374,000
1999/07/30 710 713 600 605 374,000
1999/07/29 734 744 700 700 189,000
1999/07/28 724 745 655 724 459,000
1999/07/27 789 800 724 724 354,000
1999/07/26 793 805 780 785 443,000
1999/07/23 760 810 740 773 648,000
1999/07/22 808 809 758 766 553,000
1999/07/21 790 822 750 810 973,000
1999/07/19 830 865 799 815 2,405,000
1999/07/16 728 840 708 800 1,280,000
1999/07/15 670 766 660 758 2,423,000
1999/07/14 636 666 630 666 2,368,000
1999/07/13 566 566 566 566 1,013,000
1999/07/12 414 486 414 486 330,000
1999/07/09 410 425 403 406 101,000
1999/07/08 409 415 403 408 86,000
1999/07/07 417 417 402 409 129,000
1999/07/06 387 422 387 417 243,000
1999/07/05 370 384 370 380 70,000
1999/07/02 356 367 355 365 94,000
1999/07/01 355 355 351 355 16,000
1999/06/30 358 358 354 354 67,000
1999/06/29 342 360 342 358 98,000
1999/06/28 348 350 340 340 67,000
1999/06/25 350 350 345 345 71,000
1999/06/24 350 354 345 353 84,000
1999/06/23 344 354 340 351 59,000
1999/06/22 355 355 335 335 80,000
1999/06/21 344 355 344 350 111,000
1999/06/18 345 345 340 340 45,000
1999/06/17 336 344 336 344 81,000
1999/06/16 336 344 334 340 68,000
1999/06/15 336 350 336 340 154,000
1999/06/14 334 339 325 336 65,000
1999/06/11 336 336 326 330 131,000
1999/06/10 318 325 317 325 64,000
1999/06/09 313 316 308 315 44,000
1999/06/08 314 314 310 313 24,000
1999/06/07 308 314 308 314 28,000
1999/06/04 304 310 300 308 94,000
1999/06/03 300 305 299 305 42,000
1999/06/02 309 310 300 300 32,000
1999/06/01 300 300 295 299 12,000
1999/05/31 300 300 292 292 16,000
1999/05/28 299 299 291 291 21,000
1999/05/27 315 318 305 305 48,000
1999/05/26 300 315 300 315 57,000
1999/05/25 293 295 293 293 84,000
1999/05/24 301 301 295 295 32,000
1999/05/21 298 318 291 301 151,000
1999/05/20 285 295 285 295 159,000
1999/05/19 285 287 278 278 53,000
1999/05/18 290 290 285 285 41,000
1999/05/17 280 288 280 288 27,000
1999/05/14 300 309 290 309 32,000
1999/05/13 317 317 304 312 66,000
1999/05/12 320 328 316 317 172,000
1999/05/11 310 320 308 320 110,000
1999/05/10 306 309 301 308 187,000
1999/05/07 294 294 288 288 49,000
1999/05/06 290 290 289 290 41,000
1999/04/30 288 289 285 286 22,000
1999/04/28 289 290 278 286 30,000
1999/04/27 280 281 278 278 16,000
1999/04/26 294 294 275 275 15,000
1999/04/23 276 276 270 272 35,000
1999/04/22 284 285 271 285 75,000
1999/04/21 290 294 284 284 41,000
1999/04/20 280 291 280 285 37,000
1999/04/19 291 292 281 284 62,000
1999/04/16 294 294 287 290 33,000
1999/04/15 296 301 294 294 132,000
1999/04/14 293 298 281 292 161,000
1999/04/13 270 289 270 289 98,000
1999/04/12 279 280 267 267 43,000
1999/04/09 275 285 272 280 134,000
1999/04/08 265 279 265 278 115,000
1999/04/07 259 265 259 261 58,000
1999/04/06 253 259 250 259 37,000
1999/04/05 251 255 245 252 68,000
1999/04/02 246 248 245 246 58,000
1999/04/01 245 248 245 245 31,000
1999/03/31 245 248 240 248 15,000
1999/03/30 247 249 245 245 13,000
1999/03/29 248 251 248 250 20,000
1999/03/26 245 251 241 241 29,000
1999/03/25 252 255 250 253 44,000
1999/03/24 250 250 240 240 44,000
1999/03/23 250 255 247 247 34,000
1999/03/19 250 255 244 246 16,000
1999/03/18 260 260 240 250 83,000
1999/03/17 250 255 245 255 61,000
1999/03/16 240 249 240 245 99,000
1999/03/15 241 245 240 245 33,000
1999/03/12 242 242 235 239 21,000
1999/03/11 238 242 232 242 33,000
1999/03/10 234 234 229 234 19,000
1999/03/09 225 239 225 234 10,000
1999/03/08 239 240 228 228 19,000
1999/03/05 229 239 225 239 77,000
1999/03/04 223 229 223 229 12,000
1999/03/03 221 223 220 223 10,000
1999/03/02 229 229 224 224 9,000
1999/03/01 221 224 221 224 18,000
1999/02/26 220 221 215 220 29,000
1999/02/25 220 220 220 220 10,000
1999/02/24 225 225 220 221 20,000
1999/02/23 218 224 218 220 16,000
1999/02/22 213 215 212 214 31,000
1999/02/19 215 217 212 212 81,000
1999/02/18 217 217 215 215 37,000
1999/02/17 218 218 217 217 27,000
1999/02/16 214 220 214 215 22,000
1999/02/15 212 213 212 213 63,000
1999/02/12 222 222 210 212 59,000
1999/02/10 225 225 223 223 7,000
1999/02/09 234 234 223 225 52,000
1999/02/08 224 239 224 239 13,000
1999/02/05 227 227 223 223 9,000
1999/02/04 230 230 227 227 15,000
1999/02/03 225 230 225 230 7,000
1999/02/02 240 240 230 235 17,000
1999/02/01 230 230 225 225 5,000
1999/01/29 221 224 221 224 18,000
1999/01/28 228 228 220 220 60,000
1999/01/27 223 230 222 222 34,000
1999/01/26 220 238 216 238 45,000
1999/01/25 216 220 216 220 6,000
1999/01/22 216 216 206 216 14,000
1999/01/21 225 226 216 216 56,000
1999/01/20 228 230 226 226 69,000
1999/01/19 228 230 227 230 11,000
1999/01/18 227 228 227 228 16,000
1999/01/14 226 227 226 227 7,000
1999/01/13 226 227 226 226 23,000
1999/01/12 226 226 225 226 8,000
1999/01/11 224 224 223 223 23,000
1999/01/08 227 227 215 223 29,000
1999/01/07 239 239 234 234 27,000
1999/01/06 240 240 237 240 51,000
1999/01/05 240 240 240 240 15,000
1999/01/04 240 240 240 240 8,000

このページの先頭へ