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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,580 | 1,581 | 1,564 | 1,579 | 8,800 |
| 2025/08/07 | 1,569 | 1,578 | 1,568 | 1,578 | 18,300 |
| 2025/08/06 | 1,562 | 1,572 | 1,562 | 1,566 | 6,500 |
| 2025/08/05 | 1,559 | 1,567 | 1,559 | 1,561 | 9,300 |
| 2025/08/04 | 1,557 | 1,562 | 1,557 | 1,561 | 5,500 |
| 2025/08/01 | 1,560 | 1,565 | 1,557 | 1,561 | 12,200 |
| 2025/07/31 | 1,559 | 1,560 | 1,555 | 1,560 | 5,800 |
| 2025/07/30 | 1,562 | 1,562 | 1,557 | 1,558 | 3,000 |
| 2025/07/29 | 1,572 | 1,572 | 1,557 | 1,562 | 6,000 |
| 2025/07/28 | 1,569 | 1,569 | 1,559 | 1,563 | 7,200 |
| 2025/07/25 | 1,575 | 1,575 | 1,557 | 1,569 | 9,000 |
| 2025/07/24 | 1,558 | 1,560 | 1,553 | 1,560 | 12,900 |
| 2025/07/23 | 1,550 | 1,566 | 1,550 | 1,556 | 5,100 |
| 2025/07/22 | 1,554 | 1,555 | 1,544 | 1,554 | 3,800 |
| 2025/07/18 | 1,558 | 1,558 | 1,546 | 1,554 | 3,000 |
| 2025/07/17 | 1,549 | 1,560 | 1,547 | 1,557 | 4,000 |
| 2025/07/16 | 1,549 | 1,555 | 1,549 | 1,555 | 2,000 |
| 2025/07/15 | 1,554 | 1,554 | 1,545 | 1,546 | 3,700 |
| 2025/07/14 | 1,548 | 1,551 | 1,542 | 1,551 | 4,200 |
| 2025/07/11 | 1,548 | 1,550 | 1,540 | 1,550 | 2,700 |
| 2025/07/10 | 1,541 | 1,543 | 1,541 | 1,541 | 6,000 |
| 2025/07/09 | 1,539 | 1,550 | 1,539 | 1,540 | 3,700 |
| 2025/07/08 | 1,537 | 1,550 | 1,536 | 1,542 | 1,400 |
| 2025/07/07 | 1,552 | 1,552 | 1,540 | 1,542 | 4,600 |
| 2025/07/04 | 1,560 | 1,560 | 1,550 | 1,552 | 3,900 |
| 2025/07/03 | 1,550 | 1,559 | 1,547 | 1,547 | 5,500 |
| 2025/07/02 | 1,560 | 1,560 | 1,544 | 1,556 | 6,200 |
| 2025/07/01 | 1,552 | 1,560 | 1,552 | 1,555 | 1,400 |
| 2025/06/30 | 1,554 | 1,560 | 1,549 | 1,551 | 2,700 |
| 2025/06/27 | 1,546 | 1,556 | 1,536 | 1,556 | 3,900 |
| 2025/06/26 | 1,539 | 1,559 | 1,539 | 1,546 | 28,400 |
| 2025/06/25 | 1,557 | 1,557 | 1,527 | 1,538 | 6,800 |
| 2025/06/24 | 1,548 | 1,575 | 1,523 | 1,548 | 43,700 |
| 2025/06/23 | 1,560 | 1,566 | 1,551 | 1,560 | 5,600 |
| 2025/06/20 | 1,570 | 1,574 | 1,560 | 1,567 | 3,400 |
| 2025/06/19 | 1,562 | 1,572 | 1,562 | 1,570 | 6,900 |
| 2025/06/18 | 1,568 | 1,574 | 1,558 | 1,564 | 4,700 |
| 2025/06/17 | 1,571 | 1,574 | 1,566 | 1,568 | 5,400 |
| 2025/06/16 | 1,574 | 1,580 | 1,570 | 1,572 | 3,200 |
| 2025/06/13 | 1,602 | 1,602 | 1,574 | 1,574 | 4,800 |
| 2025/06/12 | 1,581 | 1,602 | 1,574 | 1,602 | 13,500 |
| 2025/06/11 | 1,577 | 1,584 | 1,575 | 1,581 | 5,500 |
| 2025/06/10 | 1,570 | 1,578 | 1,567 | 1,572 | 2,400 |
| 2025/06/09 | 1,579 | 1,581 | 1,562 | 1,565 | 13,700 |
| 2025/06/06 | 1,575 | 1,579 | 1,568 | 1,579 | 5,300 |
| 2025/06/05 | 1,573 | 1,573 | 1,568 | 1,568 | 5,500 |
| 2025/06/04 | 1,576 | 1,589 | 1,576 | 1,576 | 5,400 |
| 2025/06/03 | 1,571 | 1,577 | 1,566 | 1,577 | 10,300 |
| 2025/06/02 | 1,560 | 1,577 | 1,560 | 1,572 | 5,100 |
| 2025/05/30 | 1,553 | 1,566 | 1,553 | 1,566 | 2,500 |
| 2025/05/29 | 1,539 | 1,560 | 1,539 | 1,560 | 4,800 |
| 2025/05/28 | 1,555 | 1,555 | 1,549 | 1,550 | 1,800 |
| 2025/05/27 | 1,533 | 1,555 | 1,533 | 1,555 | 6,900 |
| 2025/05/26 | 1,545 | 1,551 | 1,540 | 1,541 | 6,600 |
| 2025/05/23 | 1,542 | 1,548 | 1,530 | 1,545 | 9,500 |
| 2025/05/22 | 1,535 | 1,540 | 1,529 | 1,530 | 8,200 |
| 2025/05/21 | 1,538 | 1,547 | 1,538 | 1,538 | 2,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,537 | 1,537 | 10,600 |
| 2025/05/19 | 1,562 | 1,562 | 1,551 | 1,560 | 2,800 |
| 2025/05/16 | 1,536 | 1,564 | 1,528 | 1,551 | 15,800 |
| 2025/05/15 | 1,550 | 1,550 | 1,507 | 1,531 | 19,900 |
| 2025/05/14 | 1,534 | 1,596 | 1,501 | 1,557 | 152,100 |
| 2025/05/13 | 1,620 | 1,648 | 1,619 | 1,622 | 44,900 |
| 2025/05/12 | 1,591 | 1,640 | 1,591 | 1,601 | 29,400 |
| 2025/05/09 | 1,561 | 1,570 | 1,551 | 1,565 | 7,900 |
| 2025/05/08 | 1,558 | 1,569 | 1,558 | 1,561 | 3,800 |
| 2025/05/07 | 1,564 | 1,571 | 1,559 | 1,565 | 10,600 |
| 2025/05/02 | 1,565 | 1,570 | 1,552 | 1,563 | 7,800 |
| 2025/05/01 | 1,569 | 1,569 | 1,542 | 1,564 | 9,600 |
| 2025/04/30 | 1,561 | 1,566 | 1,554 | 1,564 | 8,200 |
| 2025/04/28 | 1,573 | 1,573 | 1,560 | 1,573 | 3,900 |
| 2025/04/25 | 1,570 | 1,570 | 1,551 | 1,561 | 4,100 |
| 2025/04/24 | 1,540 | 1,555 | 1,536 | 1,547 | 8,600 |
| 2025/04/23 | 1,548 | 1,567 | 1,530 | 1,536 | 12,800 |
| 2025/04/22 | 1,521 | 1,521 | 1,511 | 1,521 | 3,800 |
| 2025/04/21 | 1,522 | 1,530 | 1,508 | 1,511 | 4,900 |
| 2025/04/18 | 1,497 | 1,522 | 1,494 | 1,522 | 8,300 |
| 2025/04/17 | 1,484 | 1,488 | 1,481 | 1,488 | 2,500 |
| 2025/04/16 | 1,492 | 1,493 | 1,472 | 1,484 | 9,700 |
| 2025/04/15 | 1,495 | 1,495 | 1,482 | 1,494 | 5,300 |
| 2025/04/14 | 1,488 | 1,500 | 1,487 | 1,492 | 5,400 |
| 2025/04/11 | 1,474 | 1,490 | 1,462 | 1,488 | 8,700 |
| 2025/04/10 | 1,505 | 1,520 | 1,457 | 1,497 | 35,400 |
| 2025/04/09 | 1,422 | 1,426 | 1,385 | 1,405 | 28,700 |
| 2025/04/08 | 1,423 | 1,463 | 1,402 | 1,442 | 20,600 |
| 2025/04/07 | 1,428 | 1,428 | 1,366 | 1,366 | 78,800 |
| 2025/04/04 | 1,538 | 1,546 | 1,480 | 1,496 | 51,600 |
| 2025/04/03 | 1,549 | 1,554 | 1,542 | 1,551 | 19,100 |
| 2025/04/02 | 1,592 | 1,592 | 1,561 | 1,561 | 14,400 |
| 2025/04/01 | 1,599 | 1,600 | 1,580 | 1,580 | 9,000 |
| 2025/03/31 | 1,625 | 1,625 | 1,581 | 1,581 | 15,300 |
| 2025/03/28 | 1,629 | 1,652 | 1,614 | 1,623 | 33,900 |
| 2025/03/27 | 1,660 | 1,669 | 1,659 | 1,660 | 9,600 |
| 2025/03/26 | 1,655 | 1,666 | 1,655 | 1,665 | 7,100 |
| 2025/03/25 | 1,666 | 1,666 | 1,652 | 1,660 | 9,000 |
| 2025/03/24 | 1,668 | 1,671 | 1,650 | 1,651 | 20,900 |
| 2025/03/21 | 1,660 | 1,693 | 1,659 | 1,668 | 20,100 |
| 2025/03/19 | 1,647 | 1,652 | 1,639 | 1,651 | 11,700 |
| 2025/03/18 | 1,646 | 1,652 | 1,641 | 1,652 | 6,800 |
| 2025/03/17 | 1,644 | 1,644 | 1,627 | 1,644 | 7,900 |
| 2025/03/14 | 1,617 | 1,635 | 1,617 | 1,635 | 2,500 |
| 2025/03/13 | 1,655 | 1,655 | 1,620 | 1,620 | 15,900 |
| 2025/03/12 | 1,640 | 1,657 | 1,635 | 1,650 | 9,300 |
| 2025/03/11 | 1,638 | 1,639 | 1,610 | 1,632 | 16,600 |
| 2025/03/10 | 1,649 | 1,654 | 1,634 | 1,649 | 7,700 |
| 2025/03/07 | 1,627 | 1,655 | 1,622 | 1,634 | 10,200 |
| 2025/03/06 | 1,605 | 1,667 | 1,604 | 1,667 | 9,500 |
| 2025/03/05 | 1,604 | 1,621 | 1,603 | 1,619 | 7,800 |
| 2025/03/04 | 1,601 | 1,611 | 1,590 | 1,595 | 11,600 |
| 2025/03/03 | 1,607 | 1,615 | 1,600 | 1,601 | 8,300 |
| 2025/02/28 | 1,610 | 1,611 | 1,600 | 1,609 | 4,800 |
| 2025/02/27 | 1,619 | 1,619 | 1,610 | 1,610 | 3,300 |
| 2025/02/26 | 1,618 | 1,619 | 1,581 | 1,599 | 24,900 |
| 2025/02/25 | 1,603 | 1,629 | 1,603 | 1,618 | 9,000 |
| 2025/02/21 | 1,628 | 1,640 | 1,599 | 1,604 | 16,300 |
| 2025/02/20 | 1,640 | 1,641 | 1,623 | 1,626 | 16,900 |
| 2025/02/19 | 1,635 | 1,652 | 1,626 | 1,639 | 9,500 |
| 2025/02/18 | 1,611 | 1,660 | 1,609 | 1,645 | 30,600 |
| 2025/02/17 | 1,561 | 1,622 | 1,561 | 1,601 | 102,600 |
| 2025/02/14 | 1,710 | 1,728 | 1,684 | 1,700 | 37,900 |
| 2025/02/13 | 1,686 | 1,727 | 1,682 | 1,726 | 30,000 |
| 2025/02/12 | 1,679 | 1,682 | 1,655 | 1,665 | 15,700 |
| 2025/02/10 | 1,639 | 1,697 | 1,636 | 1,665 | 32,600 |
| 2025/02/07 | 1,622 | 1,655 | 1,622 | 1,649 | 30,000 |
| 2025/02/06 | 1,613 | 1,633 | 1,607 | 1,614 | 7,500 |
| 2025/02/05 | 1,597 | 1,605 | 1,595 | 1,605 | 9,000 |
| 2025/02/04 | 1,603 | 1,622 | 1,603 | 1,610 | 12,800 |
| 2025/02/03 | 1,581 | 1,594 | 1,579 | 1,590 | 9,100 |
| 2025/01/31 | 1,571 | 1,598 | 1,565 | 1,583 | 17,500 |
| 2025/01/30 | 1,586 | 1,586 | 1,537 | 1,537 | 82,100 |
| 2025/01/29 | 1,598 | 1,598 | 1,586 | 1,588 | 6,700 |
| 2025/01/28 | 1,602 | 1,616 | 1,593 | 1,593 | 12,800 |
| 2025/01/27 | 1,588 | 1,611 | 1,588 | 1,609 | 9,600 |
| 2025/01/24 | 1,588 | 1,602 | 1,581 | 1,595 | 10,400 |
| 2025/01/23 | 1,578 | 1,585 | 1,568 | 1,585 | 7,400 |
| 2025/01/22 | 1,576 | 1,588 | 1,576 | 1,582 | 5,600 |
| 2025/01/21 | 1,587 | 1,587 | 1,570 | 1,575 | 5,400 |
| 2025/01/20 | 1,553 | 1,590 | 1,553 | 1,577 | 10,000 |
| 2025/01/17 | 1,563 | 1,563 | 1,543 | 1,553 | 12,300 |
| 2025/01/16 | 1,585 | 1,593 | 1,554 | 1,564 | 21,300 |
| 2025/01/15 | 1,600 | 1,601 | 1,581 | 1,585 | 5,800 |
| 2025/01/14 | 1,606 | 1,606 | 1,575 | 1,578 | 12,900 |
| 2025/01/10 | 1,605 | 1,606 | 1,589 | 1,597 | 19,000 |
| 2025/01/09 | 1,638 | 1,638 | 1,610 | 1,614 | 13,100 |
| 2025/01/08 | 1,644 | 1,650 | 1,637 | 1,638 | 8,300 |
| 2025/01/07 | 1,634 | 1,660 | 1,620 | 1,648 | 16,700 |
| 2025/01/06 | 1,625 | 1,627 | 1,620 | 1,620 | 9,600 |
| 2024/12/30 | 1,626 | 1,633 | 1,621 | 1,622 | 8,700 |
| 2024/12/27 | 1,604 | 1,630 | 1,604 | 1,628 | 12,500 |
| 2024/12/26 | 1,590 | 1,614 | 1,580 | 1,606 | 34,500 |
| 2024/12/25 | 1,571 | 1,586 | 1,569 | 1,586 | 18,500 |
| 2024/12/24 | 1,563 | 1,572 | 1,563 | 1,565 | 36,700 |
| 2024/12/23 | 1,566 | 1,583 | 1,560 | 1,569 | 18,900 |
| 2024/12/20 | 1,554 | 1,586 | 1,547 | 1,573 | 15,500 |
| 2024/12/19 | 1,530 | 1,559 | 1,530 | 1,549 | 35,700 |
| 2024/12/18 | 1,533 | 1,544 | 1,525 | 1,538 | 8,600 |
| 2024/12/17 | 1,539 | 1,541 | 1,529 | 1,532 | 12,000 |
| 2024/12/16 | 1,540 | 1,545 | 1,537 | 1,538 | 13,900 |
| 2024/12/13 | 1,525 | 1,537 | 1,525 | 1,537 | 10,900 |
| 2024/12/12 | 1,532 | 1,537 | 1,529 | 1,532 | 10,300 |
| 2024/12/11 | 1,535 | 1,535 | 1,525 | 1,535 | 6,500 |
| 2024/12/10 | 1,530 | 1,535 | 1,527 | 1,535 | 5,800 |
| 2024/12/09 | 1,521 | 1,534 | 1,515 | 1,524 | 26,900 |
| 2024/12/06 | 1,534 | 1,534 | 1,521 | 1,521 | 13,900 |
| 2024/12/05 | 1,539 | 1,547 | 1,528 | 1,534 | 22,800 |
| 2024/12/04 | 1,553 | 1,553 | 1,538 | 1,539 | 11,300 |
| 2024/12/03 | 1,552 | 1,563 | 1,552 | 1,561 | 9,100 |
| 2024/12/02 | 1,558 | 1,564 | 1,543 | 1,552 | 15,300 |
| 2024/11/29 | 1,558 | 1,564 | 1,552 | 1,558 | 7,200 |
| 2024/11/28 | 1,548 | 1,560 | 1,541 | 1,560 | 5,200 |
| 2024/11/27 | 1,569 | 1,569 | 1,538 | 1,540 | 10,900 |
| 2024/11/26 | 1,575 | 1,580 | 1,566 | 1,568 | 5,600 |
| 2024/11/25 | 1,567 | 1,587 | 1,552 | 1,575 | 13,300 |
| 2024/11/22 | 1,554 | 1,567 | 1,550 | 1,567 | 5,300 |
| 2024/11/21 | 1,560 | 1,560 | 1,538 | 1,554 | 9,400 |
| 2024/11/20 | 1,556 | 1,560 | 1,548 | 1,558 | 4,000 |
| 2024/11/19 | 1,561 | 1,570 | 1,547 | 1,555 | 8,700 |
| 2024/11/18 | 1,549 | 1,567 | 1,549 | 1,561 | 6,800 |
| 2024/11/15 | 1,546 | 1,558 | 1,543 | 1,550 | 11,600 |
| 2024/11/14 | 1,572 | 1,572 | 1,549 | 1,549 | 15,900 |
| 2024/11/13 | 1,589 | 1,660 | 1,540 | 1,571 | 64,900 |
| 2024/11/12 | 1,600 | 1,610 | 1,589 | 1,589 | 7,000 |
| 2024/11/11 | 1,627 | 1,628 | 1,597 | 1,597 | 11,100 |
| 2024/11/08 | 1,593 | 1,631 | 1,580 | 1,627 | 15,400 |
| 2024/11/07 | 1,576 | 1,607 | 1,572 | 1,600 | 10,100 |
| 2024/11/06 | 1,552 | 1,577 | 1,552 | 1,563 | 10,800 |
| 2024/11/05 | 1,550 | 1,553 | 1,539 | 1,541 | 11,700 |
| 2024/11/01 | 1,560 | 1,568 | 1,557 | 1,568 | 5,100 |
| 2024/10/31 | 1,545 | 1,570 | 1,528 | 1,570 | 17,600 |
| 2024/10/30 | 1,551 | 1,560 | 1,527 | 1,527 | 47,500 |
| 2024/10/29 | 1,554 | 1,568 | 1,554 | 1,560 | 5,000 |
| 2024/10/28 | 1,539 | 1,569 | 1,535 | 1,562 | 29,400 |
| 2024/10/25 | 1,573 | 1,573 | 1,548 | 1,554 | 6,100 |
| 2024/10/24 | 1,571 | 1,580 | 1,540 | 1,569 | 15,200 |
| 2024/10/23 | 1,583 | 1,587 | 1,571 | 1,571 | 19,600 |
| 2024/10/22 | 1,621 | 1,621 | 1,584 | 1,584 | 23,500 |
| 2024/10/21 | 1,630 | 1,643 | 1,621 | 1,625 | 4,900 |
| 2024/10/18 | 1,612 | 1,620 | 1,607 | 1,614 | 7,100 |
| 2024/10/17 | 1,619 | 1,632 | 1,619 | 1,621 | 4,000 |
| 2024/10/16 | 1,620 | 1,624 | 1,616 | 1,621 | 3,900 |