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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,770 | 1,785 | 1,761 | 1,778 | 9,300 |
| 2024/07/25 | 1,761 | 1,776 | 1,760 | 1,760 | 27,400 |
| 2024/07/24 | 1,780 | 1,781 | 1,768 | 1,775 | 17,600 |
| 2024/07/23 | 1,775 | 1,787 | 1,773 | 1,785 | 8,400 |
| 2024/07/22 | 1,786 | 1,786 | 1,771 | 1,772 | 19,600 |
| 2024/07/19 | 1,801 | 1,801 | 1,787 | 1,787 | 18,200 |
| 2024/07/18 | 1,805 | 1,815 | 1,801 | 1,801 | 7,000 |
| 2024/07/17 | 1,812 | 1,824 | 1,790 | 1,812 | 31,300 |
| 2024/07/16 | 1,804 | 1,825 | 1,804 | 1,812 | 8,900 |
| 2024/07/12 | 1,795 | 1,820 | 1,795 | 1,804 | 9,900 |
| 2024/07/11 | 1,800 | 1,814 | 1,789 | 1,809 | 9,200 |
| 2024/07/10 | 1,786 | 1,800 | 1,782 | 1,793 | 24,600 |
| 2024/07/09 | 1,816 | 1,827 | 1,800 | 1,800 | 19,600 |
| 2024/07/08 | 1,832 | 1,832 | 1,818 | 1,818 | 9,500 |
| 2024/07/05 | 1,854 | 1,855 | 1,834 | 1,839 | 9,500 |
| 2024/07/04 | 1,840 | 1,852 | 1,836 | 1,839 | 12,000 |
| 2024/07/03 | 1,859 | 1,859 | 1,840 | 1,840 | 15,200 |
| 2024/07/02 | 1,859 | 1,860 | 1,842 | 1,858 | 5,800 |
| 2024/07/01 | 1,847 | 1,864 | 1,843 | 1,856 | 11,000 |
| 2024/06/28 | 1,847 | 1,850 | 1,840 | 1,845 | 5,900 |
| 2024/06/27 | 1,830 | 1,848 | 1,830 | 1,838 | 5,700 |
| 2024/06/26 | 1,857 | 1,857 | 1,826 | 1,829 | 17,500 |
| 2024/06/25 | 1,843 | 1,860 | 1,832 | 1,856 | 9,900 |
| 2024/06/24 | 1,805 | 1,835 | 1,805 | 1,832 | 10,900 |
| 2024/06/21 | 1,801 | 1,812 | 1,801 | 1,803 | 5,800 |
| 2024/06/20 | 1,786 | 1,804 | 1,783 | 1,801 | 9,700 |
| 2024/06/19 | 1,790 | 1,808 | 1,790 | 1,799 | 15,500 |
| 2024/06/18 | 1,798 | 1,808 | 1,790 | 1,790 | 9,300 |
| 2024/06/17 | 1,803 | 1,809 | 1,750 | 1,795 | 35,500 |
| 2024/06/14 | 1,784 | 1,809 | 1,784 | 1,803 | 11,400 |
| 2024/06/13 | 1,786 | 1,795 | 1,784 | 1,784 | 26,400 |
| 2024/06/12 | 1,801 | 1,812 | 1,801 | 1,804 | 4,200 |
| 2024/06/11 | 1,804 | 1,820 | 1,804 | 1,807 | 5,500 |
| 2024/06/10 | 1,781 | 1,813 | 1,781 | 1,813 | 6,700 |
| 2024/06/07 | 1,800 | 1,801 | 1,791 | 1,791 | 11,200 |
| 2024/06/06 | 1,800 | 1,813 | 1,796 | 1,809 | 6,700 |
| 2024/06/05 | 1,801 | 1,809 | 1,791 | 1,794 | 9,900 |
| 2024/06/04 | 1,801 | 1,817 | 1,801 | 1,808 | 7,200 |
| 2024/06/03 | 1,804 | 1,827 | 1,804 | 1,817 | 14,300 |
| 2024/05/31 | 1,780 | 1,814 | 1,780 | 1,813 | 13,100 |
| 2024/05/30 | 1,770 | 1,781 | 1,750 | 1,768 | 15,100 |
| 2024/05/29 | 1,809 | 1,810 | 1,779 | 1,789 | 14,200 |
| 2024/05/28 | 1,787 | 1,813 | 1,787 | 1,809 | 14,200 |
| 2024/05/27 | 1,801 | 1,815 | 1,782 | 1,796 | 16,100 |
| 2024/05/24 | 1,753 | 1,766 | 1,741 | 1,765 | 10,800 |
| 2024/05/23 | 1,783 | 1,783 | 1,746 | 1,756 | 20,100 |
| 2024/05/22 | 1,793 | 1,798 | 1,777 | 1,780 | 20,500 |
| 2024/05/21 | 1,804 | 1,820 | 1,795 | 1,795 | 7,300 |
| 2024/05/20 | 1,788 | 1,805 | 1,786 | 1,789 | 15,400 |
| 2024/05/17 | 1,779 | 1,807 | 1,776 | 1,794 | 20,000 |
| 2024/05/16 | 1,825 | 1,825 | 1,760 | 1,776 | 50,000 |
| 2024/05/15 | 1,853 | 1,871 | 1,815 | 1,815 | 83,800 |
| 2024/05/14 | 2,067 | 2,069 | 1,813 | 1,887 | 145,700 |
| 2024/05/13 | 2,048 | 2,077 | 2,031 | 2,063 | 17,100 |
| 2024/05/10 | 2,051 | 2,061 | 2,033 | 2,048 | 10,000 |
| 2024/05/09 | 2,022 | 2,059 | 2,003 | 2,051 | 22,100 |
| 2024/05/08 | 2,048 | 2,048 | 2,020 | 2,023 | 17,500 |
| 2024/05/07 | 2,069 | 2,083 | 2,032 | 2,045 | 28,100 |
| 2024/05/02 | 2,023 | 2,061 | 2,015 | 2,051 | 32,700 |
| 2024/05/01 | 2,000 | 2,020 | 1,961 | 2,003 | 96,400 |
| 2024/04/30 | 1,932 | 1,988 | 1,926 | 1,986 | 25,400 |
| 2024/04/26 | 1,956 | 1,956 | 1,920 | 1,920 | 52,800 |
| 2024/04/25 | 1,951 | 1,974 | 1,949 | 1,974 | 18,100 |
| 2024/04/24 | 1,965 | 1,973 | 1,951 | 1,973 | 10,000 |
| 2024/04/23 | 1,950 | 1,968 | 1,941 | 1,951 | 11,800 |
| 2024/04/22 | 1,930 | 1,944 | 1,921 | 1,937 | 9,600 |
| 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 |