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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,028 | 2,037 | 2,003 | 2,023 | 6,800 |
| 2026/03/26 | 2,053 | 2,053 | 2,005 | 2,013 | 3,200 |
| 2026/03/25 | 2,055 | 2,088 | 2,049 | 2,053 | 6,700 |
| 2026/03/24 | 1,951 | 2,039 | 1,951 | 2,023 | 19,200 |
| 2026/03/23 | 1,998 | 2,004 | 1,941 | 1,951 | 28,100 |
| 2026/03/19 | 2,024 | 2,024 | 1,993 | 2,009 | 18,600 |
| 2026/03/18 | 2,020 | 2,074 | 2,018 | 2,051 | 15,200 |
| 2026/03/17 | 2,001 | 2,039 | 2,001 | 2,014 | 5,200 |
| 2026/03/16 | 2,000 | 2,037 | 1,993 | 2,016 | 24,200 |
| 2026/03/13 | 2,007 | 2,024 | 1,992 | 2,002 | 12,900 |
| 2026/03/12 | 2,074 | 2,074 | 2,017 | 2,020 | 21,800 |
| 2026/03/11 | 2,083 | 2,094 | 2,072 | 2,090 | 9,100 |
| 2026/03/10 | 2,100 | 2,119 | 2,077 | 2,092 | 14,200 |
| 2026/03/09 | 2,030 | 2,077 | 1,990 | 2,077 | 17,600 |
| 2026/03/06 | 2,114 | 2,131 | 2,079 | 2,109 | 4,900 |
| 2026/03/05 | 2,078 | 2,166 | 2,078 | 2,136 | 18,800 |
| 2026/03/04 | 2,099 | 2,132 | 2,004 | 2,039 | 34,900 |
| 2026/03/03 | 2,140 | 2,207 | 2,133 | 2,149 | 31,200 |
| 2026/03/02 | 2,185 | 2,191 | 2,153 | 2,159 | 12,000 |
| 2026/02/27 | 2,240 | 2,241 | 2,203 | 2,212 | 17,700 |
| 2026/02/26 | 2,200 | 2,245 | 2,187 | 2,233 | 37,400 |
| 2026/02/25 | 2,154 | 2,173 | 2,073 | 2,172 | 18,900 |
| 2026/02/24 | 2,109 | 2,171 | 2,093 | 2,154 | 24,100 |
| 2026/02/20 | 2,090 | 2,105 | 2,084 | 2,100 | 13,600 |
| 2026/02/19 | 2,088 | 2,104 | 2,083 | 2,093 | 7,700 |
| 2026/02/18 | 2,094 | 2,102 | 2,093 | 2,094 | 4,800 |
| 2026/02/17 | 2,084 | 2,097 | 2,080 | 2,094 | 7,300 |
| 2026/02/16 | 2,140 | 2,140 | 2,083 | 2,097 | 26,200 |
| 2026/02/13 | 2,158 | 2,165 | 2,141 | 2,143 | 12,800 |
| 2026/02/12 | 2,150 | 2,160 | 2,143 | 2,153 | 5,200 |
| 2026/02/10 | 2,165 | 2,165 | 2,137 | 2,137 | 13,000 |
| 2026/02/09 | 2,110 | 2,159 | 2,110 | 2,159 | 27,700 |
| 2026/02/06 | 2,043 | 2,147 | 2,043 | 2,110 | 56,200 |
| 2026/02/05 | 2,006 | 2,062 | 2,006 | 2,039 | 13,200 |
| 2026/02/04 | 1,957 | 2,025 | 1,957 | 2,016 | 13,600 |
| 2026/02/03 | 1,955 | 1,966 | 1,945 | 1,957 | 10,100 |
| 2026/02/02 | 1,935 | 1,962 | 1,935 | 1,941 | 11,700 |
| 2026/01/30 | 1,980 | 1,980 | 1,938 | 1,944 | 6,400 |
| 2026/01/29 | 1,961 | 1,961 | 1,920 | 1,940 | 19,200 |
| 2026/01/28 | 1,967 | 2,080 | 1,952 | 1,971 | 13,300 |
| 2026/01/27 | 1,990 | 1,996 | 1,965 | 1,971 | 14,100 |
| 2026/01/26 | 1,990 | 1,990 | 1,965 | 1,967 | 4,200 |
| 2026/01/23 | 2,000 | 2,004 | 1,989 | 1,997 | 5,800 |
| 2026/01/22 | 1,985 | 1,989 | 1,972 | 1,989 | 5,200 |
| 2026/01/21 | 1,956 | 1,993 | 1,951 | 1,993 | 6,800 |
| 2026/01/20 | 2,026 | 2,026 | 1,981 | 1,994 | 10,600 |
| 2026/01/19 | 2,050 | 2,050 | 2,021 | 2,028 | 6,000 |
| 2026/01/16 | 2,050 | 2,050 | 2,024 | 2,038 | 5,100 |
| 2026/01/15 | 2,016 | 2,057 | 2,015 | 2,050 | 16,100 |
| 2026/01/14 | 2,020 | 2,038 | 2,018 | 2,030 | 7,300 |
| 2026/01/13 | 2,001 | 2,020 | 1,999 | 2,020 | 19,900 |
| 2026/01/09 | 1,992 | 2,003 | 1,991 | 1,995 | 13,000 |
| 2026/01/08 | 1,966 | 2,025 | 1,965 | 1,990 | 17,600 |
| 2026/01/07 | 1,979 | 1,983 | 1,965 | 1,966 | 9,100 |
| 2026/01/06 | 1,948 | 1,985 | 1,944 | 1,977 | 12,300 |
| 2026/01/05 | 1,915 | 1,959 | 1,915 | 1,943 | 17,800 |
| 2025/12/30 | 1,898 | 1,930 | 1,898 | 1,913 | 7,800 |
| 2025/12/29 | 1,855 | 1,900 | 1,855 | 1,898 | 20,100 |
| 2025/12/26 | 1,867 | 1,875 | 1,858 | 1,859 | 27,400 |
| 2025/12/25 | 1,887 | 1,887 | 1,865 | 1,867 | 11,500 |
| 2025/12/24 | 1,859 | 1,877 | 1,851 | 1,870 | 47,500 |
| 2025/12/23 | 1,844 | 1,862 | 1,842 | 1,860 | 15,500 |
| 2025/12/22 | 1,829 | 1,840 | 1,822 | 1,838 | 10,000 |
| 2025/12/19 | 1,815 | 1,828 | 1,810 | 1,810 | 17,000 |
| 2025/12/18 | 1,796 | 1,826 | 1,791 | 1,815 | 13,100 |
| 2025/12/17 | 1,788 | 1,805 | 1,783 | 1,796 | 10,000 |
| 2025/12/16 | 1,804 | 1,812 | 1,785 | 1,785 | 10,100 |
| 2025/12/15 | 1,790 | 1,823 | 1,786 | 1,798 | 15,100 |
| 2025/12/12 | 1,792 | 1,800 | 1,770 | 1,790 | 31,700 |
| 2025/12/11 | 1,799 | 1,799 | 1,759 | 1,780 | 29,700 |
| 2025/12/10 | 1,830 | 1,830 | 1,771 | 1,783 | 25,600 |
| 2025/12/09 | 1,881 | 1,885 | 1,832 | 1,835 | 10,600 |
| 2025/12/08 | 1,881 | 1,898 | 1,881 | 1,893 | 6,800 |
| 2025/12/05 | 1,894 | 1,904 | 1,881 | 1,881 | 8,800 |
| 2025/12/04 | 1,870 | 1,900 | 1,869 | 1,894 | 12,400 |
| 2025/12/03 | 1,890 | 1,899 | 1,862 | 1,862 | 7,000 |
| 2025/12/02 | 1,900 | 1,901 | 1,874 | 1,892 | 10,400 |
| 2025/12/01 | 1,919 | 1,920 | 1,895 | 1,896 | 13,800 |
| 2025/11/28 | 1,922 | 1,930 | 1,907 | 1,919 | 5,800 |
| 2025/11/27 | 1,939 | 1,939 | 1,913 | 1,922 | 6,300 |
| 2025/11/26 | 1,896 | 1,934 | 1,895 | 1,928 | 28,700 |
| 2025/11/25 | 1,876 | 1,902 | 1,874 | 1,874 | 14,400 |
| 2025/11/21 | 1,863 | 1,890 | 1,862 | 1,865 | 4,400 |
| 2025/11/20 | 1,843 | 1,875 | 1,843 | 1,870 | 12,400 |
| 2025/11/19 | 1,850 | 1,853 | 1,829 | 1,842 | 8,700 |
| 2025/11/18 | 1,883 | 1,883 | 1,843 | 1,851 | 10,000 |
| 2025/11/17 | 1,902 | 1,902 | 1,872 | 1,883 | 12,600 |
| 2025/11/14 | 1,860 | 1,916 | 1,860 | 1,883 | 32,500 |
| 2025/11/13 | 1,880 | 1,904 | 1,860 | 1,860 | 28,400 |
| 2025/11/12 | 1,860 | 1,872 | 1,860 | 1,865 | 7,100 |
| 2025/11/11 | 1,849 | 1,865 | 1,842 | 1,862 | 8,200 |
| 2025/11/10 | 1,811 | 1,866 | 1,810 | 1,855 | 14,400 |
| 2025/11/07 | 1,835 | 1,835 | 1,808 | 1,818 | 10,300 |
| 2025/11/06 | 1,820 | 1,843 | 1,814 | 1,839 | 11,600 |
| 2025/11/05 | 1,818 | 1,829 | 1,779 | 1,824 | 12,900 |
| 2025/11/04 | 1,806 | 1,848 | 1,806 | 1,828 | 15,200 |
| 2025/10/31 | 1,832 | 1,832 | 1,805 | 1,805 | 5,900 |
| 2025/10/30 | 1,810 | 1,840 | 1,805 | 1,833 | 12,900 |
| 2025/10/29 | 1,838 | 1,865 | 1,820 | 1,822 | 17,300 |
| 2025/10/28 | 1,846 | 1,848 | 1,809 | 1,821 | 7,300 |
| 2025/10/27 | 1,850 | 1,888 | 1,850 | 1,852 | 15,000 |
| 2025/10/24 | 1,810 | 1,857 | 1,810 | 1,850 | 31,300 |
| 2025/10/23 | 1,798 | 1,819 | 1,794 | 1,802 | 8,000 |
| 2025/10/22 | 1,806 | 1,825 | 1,804 | 1,804 | 12,500 |
| 2025/10/21 | 1,807 | 1,840 | 1,806 | 1,807 | 17,300 |
| 2025/10/20 | 1,801 | 1,834 | 1,801 | 1,807 | 13,500 |
| 2025/10/17 | 1,808 | 1,818 | 1,797 | 1,801 | 6,500 |
| 2025/10/16 | 1,773 | 1,835 | 1,770 | 1,814 | 29,700 |
| 2025/10/15 | 1,713 | 1,774 | 1,713 | 1,773 | 21,200 |
| 2025/10/14 | 1,718 | 1,749 | 1,708 | 1,715 | 10,500 |
| 2025/10/10 | 1,751 | 1,754 | 1,709 | 1,730 | 12,200 |
| 2025/10/09 | 1,772 | 1,774 | 1,756 | 1,756 | 5,600 |
| 2025/10/08 | 1,781 | 1,804 | 1,778 | 1,778 | 7,900 |
| 2025/10/07 | 1,805 | 1,808 | 1,780 | 1,780 | 6,800 |
| 2025/10/06 | 1,797 | 1,810 | 1,775 | 1,804 | 38,800 |
| 2025/10/03 | 1,754 | 1,799 | 1,754 | 1,795 | 10,900 |
| 2025/10/02 | 1,764 | 1,796 | 1,751 | 1,762 | 19,300 |
| 2025/10/01 | 1,803 | 1,803 | 1,735 | 1,776 | 21,500 |
| 2025/09/30 | 1,834 | 1,862 | 1,794 | 1,805 | 19,600 |
| 2025/09/29 | 1,795 | 1,847 | 1,795 | 1,836 | 39,100 |
| 2025/09/26 | 1,818 | 1,864 | 1,817 | 1,840 | 34,200 |
| 2025/09/25 | 1,794 | 1,862 | 1,782 | 1,841 | 69,700 |
| 2025/09/24 | 1,693 | 1,795 | 1,680 | 1,794 | 121,200 |
| 2025/09/22 | 1,660 | 1,695 | 1,660 | 1,671 | 19,400 |
| 2025/09/19 | 1,659 | 1,667 | 1,644 | 1,646 | 6,600 |
| 2025/09/18 | 1,642 | 1,667 | 1,634 | 1,653 | 9,500 |
| 2025/09/17 | 1,637 | 1,655 | 1,637 | 1,642 | 2,500 |
| 2025/09/16 | 1,639 | 1,658 | 1,632 | 1,650 | 8,900 |
| 2025/09/12 | 1,649 | 1,649 | 1,640 | 1,648 | 3,400 |
| 2025/09/11 | 1,646 | 1,654 | 1,643 | 1,651 | 9,700 |
| 2025/09/10 | 1,650 | 1,659 | 1,639 | 1,658 | 5,300 |
| 2025/09/09 | 1,651 | 1,659 | 1,625 | 1,644 | 10,900 |
| 2025/09/08 | 1,670 | 1,670 | 1,618 | 1,645 | 10,000 |
| 2025/09/05 | 1,613 | 1,650 | 1,613 | 1,649 | 19,000 |
| 2025/09/04 | 1,592 | 1,620 | 1,588 | 1,610 | 9,400 |
| 2025/09/03 | 1,594 | 1,600 | 1,585 | 1,592 | 6,300 |
| 2025/09/02 | 1,596 | 1,596 | 1,570 | 1,591 | 13,400 |
| 2025/09/01 | 1,586 | 1,595 | 1,582 | 1,582 | 6,400 |
| 2025/08/29 | 1,588 | 1,597 | 1,583 | 1,588 | 6,000 |
| 2025/08/28 | 1,602 | 1,602 | 1,580 | 1,582 | 15,600 |
| 2025/08/27 | 1,619 | 1,625 | 1,602 | 1,602 | 7,200 |
| 2025/08/26 | 1,605 | 1,644 | 1,605 | 1,620 | 18,900 |
| 2025/08/25 | 1,624 | 1,624 | 1,604 | 1,605 | 5,700 |
| 2025/08/22 | 1,612 | 1,612 | 1,593 | 1,605 | 12,000 |
| 2025/08/21 | 1,635 | 1,635 | 1,592 | 1,593 | 15,200 |
| 2025/08/20 | 1,618 | 1,632 | 1,617 | 1,628 | 6,600 |
| 2025/08/19 | 1,632 | 1,634 | 1,618 | 1,618 | 9,400 |
| 2025/08/18 | 1,629 | 1,640 | 1,616 | 1,622 | 14,300 |
| 2025/08/15 | 1,565 | 1,605 | 1,565 | 1,605 | 22,300 |
| 2025/08/14 | 1,566 | 1,566 | 1,557 | 1,557 | 7,900 |
| 2025/08/13 | 1,571 | 1,573 | 1,558 | 1,570 | 12,800 |
| 2025/08/12 | 1,583 | 1,586 | 1,571 | 1,571 | 16,500 |
| 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 |