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
2004/12/30 310 312 306 306 39,000
2004/12/29 306 308 301 308 51,000
2004/12/28 296 302 295 302 41,000
2004/12/27 292 295 292 295 22,000
2004/12/24 294 297 292 295 68,000
2004/12/22 293 294 290 294 54,000
2004/12/21 293 293 289 292 45,000
2004/12/20 292 292 287 290 42,000
2004/12/17 294 295 291 293 26,000
2004/12/16 286 295 286 294 241,000
2004/12/15 287 295 287 295 24,000
2004/12/14 289 292 287 291 34,000
2004/12/13 294 294 290 294 21,000
2004/12/10 294 294 290 291 53,000
2004/12/09 291 294 290 292 28,000
2004/12/08 295 297 292 293 9,000
2004/12/07 291 300 291 297 37,000
2004/12/06 296 296 295 295 12,000
2004/12/03 295 296 292 296 26,000
2004/12/02 295 295 290 293 25,000
2004/12/01 290 294 289 294 27,000
2004/11/30 291 295 287 295 59,000
2004/11/29 295 295 289 293 27,000
2004/11/26 294 295 288 295 59,000
2004/11/25 289 293 288 293 53,000
2004/11/24 291 291 286 291 25,000
2004/11/22 286 293 282 293 85,000
2004/11/19 294 295 287 295 85,000
2004/11/18 292 297 292 294 61,000
2004/11/17 299 302 294 295 50,000
2004/11/16 304 304 293 300 48,000
2004/11/15 303 308 297 303 76,000
2004/11/12 302 304 301 302 25,000
2004/11/11 310 310 304 304 28,000
2004/11/10 312 312 305 310 22,000
2004/11/09 309 312 308 312 63,000
2004/11/08 308 310 305 309 50,000
2004/11/05 302 309 301 309 55,000
2004/11/04 310 310 302 305 13,000
2004/11/02 301 310 299 310 45,000
2004/11/01 311 311 302 305 29,000
2004/10/29 309 313 302 310 83,000
2004/10/28 296 310 290 310 106,000
2004/10/27 303 303 296 300 14,000
2004/10/26 295 304 294 299 22,000
2004/10/25 305 306 300 300 71,000
2004/10/22 307 307 300 304 14,000
2004/10/21 305 305 299 302 63,000
2004/10/20 306 306 300 305 79,000
2004/10/19 298 306 298 306 52,000
2004/10/18 303 303 292 297 13,000
2004/10/15 298 303 295 303 68,000
2004/10/14 301 307 300 307 99,000
2004/10/13 306 308 301 308 54,000
2004/10/12 301 307 295 307 85,000
2004/10/08 305 305 303 303 133,000
2004/10/07 312 312 300 310 103,000
2004/10/06 314 314 310 310 44,000
2004/10/05 313 316 303 315 106,000
2004/10/04 313 319 300 316 239,000
2004/10/01 313 315 307 311 121,000
2004/09/30 310 314 306 312 264,000
2004/09/29 297 310 290 310 115,000
2004/09/28 291 298 291 298 49,000
2004/09/27 304 304 294 299 42,000
2004/09/24 302 303 297 303 104,000
2004/09/22 292 305 292 305 182,000
2004/09/21 291 293 289 291 28,000
2004/09/17 291 293 288 293 13,000
2004/09/16 290 291 290 291 32,000
2004/09/15 294 295 291 294 31,000
2004/09/14 297 297 291 295 57,000
2004/09/13 292 297 292 297 74,000
2004/09/10 295 295 291 292 74,000
2004/09/09 297 297 292 295 42,000
2004/09/08 298 298 297 297 43,000
2004/09/07 298 301 292 298 116,000
2004/09/06 293 299 291 298 48,000
2004/09/03 298 298 292 295 42,000
2004/09/02 294 297 290 297 114,000
2004/09/01 288 294 288 294 51,000
2004/08/31 294 295 286 288 62,000
2004/08/30 294 294 289 293 46,000
2004/08/27 289 292 288 292 27,000
2004/08/26 289 290 281 289 31,000
2004/08/25 284 287 280 287 43,000
2004/08/24 280 281 278 281 19,000
2004/08/23 280 283 280 283 7,000
2004/08/20 276 280 270 280 25,000
2004/08/19 272 281 272 279 19,000
2004/08/18 275 275 271 272 29,000
2004/08/17 276 278 275 278 14,000
2004/08/16 282 282 275 275 13,000
2004/08/13 279 282 275 278 36,000
2004/08/12 285 286 279 281 26,000
2004/08/11 278 285 278 285 29,000
2004/08/10 278 281 276 278 9,000
2004/08/09 276 281 276 281 12,000
2004/08/06 272 283 272 283 61,000
2004/08/05 283 285 281 282 47,000
2004/08/04 292 292 280 288 82,000
2004/08/03 293 300 290 291 40,000
2004/08/02 296 297 290 290 72,000
2004/07/30 295 296 292 296 86,000
2004/07/29 289 292 283 291 142,000
2004/07/28 293 293 286 287 66,000
2004/07/27 291 292 283 285 121,000
2004/07/26 285 291 285 291 153,000
2004/07/23 281 285 280 283 31,000
2004/07/22 279 281 277 280 39,000
2004/07/21 267 280 267 279 33,000
2004/07/20 270 272 266 267 29,000
2004/07/16 268 268 263 265 12,000
2004/07/15 266 268 262 268 18,000
2004/07/14 269 269 267 267 15,000
2004/07/13 270 270 267 267 9,000
2004/07/12 268 270 265 270 26,000
2004/07/09 269 269 267 269 11,000
2004/07/08 272 272 269 269 30,000
2004/07/07 272 274 272 272 22,000
2004/07/06 277 277 275 275 26,000
2004/07/05 280 280 274 277 33,000
2004/07/02 282 282 277 279 30,000
2004/07/01 279 282 279 280 9,000
2004/06/30 279 279 270 276 41,000
2004/06/29 280 282 278 279 33,000
2004/06/28 288 288 285 285 13,000
2004/06/25 290 290 280 286 29,000
2004/06/24 288 289 288 289 36,000
2004/06/23 286 288 286 286 38,000
2004/06/22 288 288 282 285 23,000
2004/06/21 278 286 278 286 43,000
2004/06/18 286 286 276 281 39,000
2004/06/17 287 288 285 288 78,000
2004/06/16 286 289 286 287 37,000
2004/06/15 284 287 284 285 75,000
2004/06/14 276 283 276 282 49,000
2004/06/11 274 282 274 278 95,000
2004/06/10 272 278 272 277 23,000
2004/06/09 265 270 265 268 23,000
2004/06/08 266 266 260 265 34,000
2004/06/07 256 265 256 263 30,000
2004/06/04 252 256 252 256 21,000
2004/06/03 262 262 253 255 16,000
2004/06/02 260 265 260 262 34,000
2004/06/01 256 257 254 257 17,000
2004/05/31 255 257 255 256 12,000
2004/05/28 256 256 251 255 20,000
2004/05/27 254 255 254 255 5,000
2004/05/26 251 254 251 253 24,000
2004/05/25 254 254 250 251 35,000
2004/05/24 250 253 249 250 29,000
2004/05/21 248 250 247 248 66,000
2004/05/20 252 252 245 248 16,000
2004/05/19 247 249 241 247 32,000
2004/05/18 240 242 236 237 34,000
2004/05/17 250 250 232 236 158,000
2004/05/14 252 259 250 250 27,000
2004/05/13 259 259 252 252 20,000
2004/05/12 250 262 250 258 39,000
2004/05/11 242 251 242 249 38,000
2004/05/10 274 274 251 254 68,000
2004/05/07 267 276 267 275 45,000
2004/05/06 285 285 280 280 15,000
2004/04/30 283 286 283 286 46,000
2004/04/28 287 292 285 288 19,000
2004/04/27 290 291 283 287 19,000
2004/04/26 299 299 293 293 18,000
2004/04/23 293 299 290 299 45,000
2004/04/22 294 296 293 293 34,000
2004/04/21 292 299 290 296 83,000
2004/04/20 299 302 298 302 80,000
2004/04/19 307 307 286 299 63,000
2004/04/16 304 307 299 307 43,000
2004/04/15 307 315 301 301 143,000
2004/04/14 308 312 300 312 110,000
2004/04/13 300 314 295 309 277,000
2004/04/12 287 297 287 297 111,000
2004/04/09 291 291 274 274 82,000
2004/04/08 290 292 287 292 68,000
2004/04/07 287 288 287 287 26,000
2004/04/06 289 289 285 287 39,000
2004/04/05 286 291 284 284 50,000
2004/04/02 289 290 286 288 49,000
2004/04/01 290 292 286 290 30,000
2004/03/31 285 289 280 289 36,000
2004/03/30 297 297 284 286 65,000
2004/03/29 290 297 287 292 97,000
2004/03/26 281 291 281 289 69,000
2004/03/25 295 297 294 294 82,000
2004/03/24 295 297 290 296 35,000
2004/03/23 291 294 289 291 50,000
2004/03/22 295 295 291 293 43,000
2004/03/19 294 299 294 295 100,000
2004/03/18 298 300 290 294 138,000
2004/03/17 286 293 286 293 105,000
2004/03/16 282 285 282 284 45,000
2004/03/15 278 282 277 282 64,000
2004/03/12 267 278 267 273 118,000
2004/03/11 277 277 271 277 64,000
2004/03/10 284 284 278 279 33,000
2004/03/09 285 285 282 283 35,000
2004/03/08 286 286 281 285 36,000
2004/03/05 285 285 276 281 73,000
2004/03/04 276 281 276 280 78,000
2004/03/03 279 279 276 278 48,000
2004/03/02 284 284 278 280 74,000
2004/03/01 275 290 273 284 144,000
2004/02/27 269 274 267 274 72,000
2004/02/26 265 271 263 270 125,000
2004/02/25 264 264 260 263 24,000
2004/02/24 267 267 260 261 62,000
2004/02/23 261 268 260 263 116,000
2004/02/20 260 260 254 256 63,000
2004/02/19 253 261 250 255 205,000
2004/02/18 250 255 250 252 74,000
2004/02/17 251 251 250 250 36,000
2004/02/16 254 254 246 250 44,000
2004/02/13 256 256 249 249 65,000
2004/02/12 250 254 250 254 41,000
2004/02/10 246 249 246 246 27,000
2004/02/09 248 250 247 248 12,000
2004/02/06 252 253 246 247 32,000
2004/02/05 248 249 247 249 28,000
2004/02/04 247 248 247 247 19,000
2004/02/03 252 252 247 247 31,000
2004/02/02 250 251 246 250 21,000
2004/01/30 244 252 243 244 30,000
2004/01/29 250 250 243 243 68,000
2004/01/28 254 254 250 253 28,000
2004/01/27 253 256 251 255 89,000
2004/01/26 250 254 247 253 103,000
2004/01/23 242 245 242 245 59,000
2004/01/22 234 240 234 238 66,000
2004/01/21 235 235 233 233 23,000
2004/01/20 231 236 231 236 32,000
2004/01/19 232 234 231 232 33,000
2004/01/16 230 235 230 232 13,000
2004/01/15 234 235 230 232 18,000
2004/01/14 231 233 229 231 24,000
2004/01/13 235 235 231 231 18,000
2004/01/09 232 235 230 234 53,000
2004/01/08 231 232 230 232 42,000
2004/01/07 228 229 227 227 28,000
2004/01/06 232 232 222 227 34,000
2004/01/05 224 232 221 227 43,000

このページの先頭へ