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
2026/07/07 2,353 2,354 2,308 2,308 6,200
2026/07/06 2,339 2,348 2,312 2,312 6,800
2026/07/03 2,327 2,354 2,309 2,345 5,200
2026/07/02 2,291 2,353 2,291 2,326 4,800
2026/07/01 2,312 2,324 2,300 2,311 5,100
2026/06/30 2,295 2,336 2,295 2,329 7,000
2026/06/29 2,304 2,328 2,304 2,322 4,100
2026/06/26 2,324 2,352 2,282 2,340 14,300
2026/06/25 2,381 2,400 2,322 2,361 10,400
2026/06/24 2,307 2,379 2,300 2,376 7,800
2026/06/23 2,332 2,332 2,281 2,307 7,700
2026/06/22 2,349 2,366 2,331 2,341 7,800
2026/06/19 2,348 2,380 2,313 2,328 13,600
2026/06/18 2,365 2,365 2,298 2,316 8,900
2026/06/17 2,198 2,354 2,198 2,324 29,200
2026/06/16 2,220 2,278 2,200 2,248 7,000
2026/06/15 2,282 2,288 2,241 2,243 4,800
2026/06/12 2,159 2,273 2,154 2,251 24,800
2026/06/11 2,141 2,152 2,100 2,104 11,100
2026/06/10 2,142 2,192 2,142 2,180 3,200
2026/06/09 2,149 2,173 2,135 2,173 5,700
2026/06/08 2,130 2,149 2,105 2,149 9,400
2026/06/05 2,151 2,203 2,151 2,178 1,100
2026/06/04 2,141 2,214 2,103 2,151 9,700
2026/06/03 2,173 2,189 2,146 2,163 25,700
2026/06/02 2,216 2,216 2,128 2,188 18,600
2026/06/01 2,297 2,297 2,221 2,225 16,400
2026/05/29 2,264 2,306 2,220 2,277 14,100
2026/05/28 2,200 2,270 2,183 2,239 16,200
2026/05/27 2,295 2,295 2,200 2,209 24,900
2026/05/26 2,202 2,288 2,190 2,265 36,500
2026/05/25 2,142 2,170 2,125 2,152 18,300
2026/05/22 2,147 2,158 2,133 2,142 4,600
2026/05/21 2,164 2,164 2,115 2,125 11,700
2026/05/20 2,161 2,166 2,113 2,114 21,900
2026/05/19 2,251 2,260 2,155 2,180 34,500
2026/05/18 2,353 2,357 2,232 2,251 24,900
2026/05/15 2,424 2,493 2,344 2,353 41,000
2026/05/14 2,594 2,612 2,431 2,431 69,300
2026/05/13 2,711 2,807 2,711 2,794 25,100
2026/05/12 2,706 2,830 2,706 2,740 32,300
2026/05/11 2,716 2,739 2,694 2,720 16,600
2026/05/08 2,661 2,716 2,651 2,716 20,700
2026/05/07 2,667 2,717 2,598 2,690 40,200
2026/05/01 2,655 2,692 2,618 2,623 17,500
2026/04/30 2,587 2,701 2,578 2,671 49,200
2026/04/28 2,614 2,667 2,582 2,583 37,100
2026/04/27 2,831 2,835 2,585 2,614 74,900
2026/04/24 2,866 2,894 2,811 2,835 61,200
2026/04/23 2,750 2,856 2,723 2,856 90,500
2026/04/22 2,730 2,796 2,700 2,763 78,800
2026/04/21 2,627 2,744 2,627 2,740 102,700
2026/04/20 2,559 2,636 2,559 2,598 41,400
2026/04/17 2,515 2,625 2,515 2,559 37,700
2026/04/16 2,558 2,558 2,511 2,517 40,300
2026/04/15 2,545 2,597 2,505 2,579 52,500
2026/04/14 2,526 2,545 2,481 2,503 26,800
2026/04/13 2,464 2,545 2,459 2,526 82,000
2026/04/10 2,403 2,489 2,367 2,472 97,100
2026/04/09 2,250 2,397 2,249 2,373 154,700
2026/04/08 2,140 2,156 2,096 2,131 18,100
2026/04/07 2,009 2,051 2,009 2,040 7,000
2026/04/06 2,005 2,047 2,004 2,025 8,300
2026/04/03 2,020 2,059 2,020 2,020 11,400
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

このページの先頭へ