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
2007/12/28 178 181 178 180 140,000
2007/12/27 179 180 179 179 20,000
2007/12/26 180 180 176 179 86,000
2007/12/25 184 185 176 179 88,000
2007/12/21 188 188 181 182 106,000
2007/12/20 188 190 186 186 53,000
2007/12/19 189 195 189 190 54,000
2007/12/18 190 196 190 193 30,000
2007/12/17 193 196 191 191 63,000
2007/12/14 197 198 190 193 123,000
2007/12/13 195 205 195 196 179,000
2007/12/12 194 199 192 198 58,000
2007/12/11 196 196 194 196 69,000
2007/12/10 195 196 194 196 31,000
2007/12/07 197 197 191 195 77,000
2007/12/06 197 197 192 192 34,000
2007/12/05 190 194 187 194 92,000
2007/12/04 196 199 192 193 94,000
2007/12/03 196 200 194 196 76,000
2007/11/30 188 192 188 192 126,000
2007/11/29 186 189 185 188 87,000
2007/11/28 182 191 182 186 55,000
2007/11/27 179 183 175 183 56,000
2007/11/26 184 184 179 183 82,000
2007/11/22 181 186 181 183 96,000
2007/11/21 184 188 182 182 79,000
2007/11/20 180 181 178 179 131,000
2007/11/19 190 191 182 183 129,000
2007/11/16 194 194 187 188 169,000
2007/11/15 196 200 196 199 56,000
2007/11/14 200 200 193 196 116,000
2007/11/13 183 196 183 190 281,000
2007/11/12 210 212 199 203 122,000
2007/11/09 222 227 219 219 91,000
2007/11/08 228 229 221 222 101,000
2007/11/07 233 237 229 232 90,000
2007/11/06 236 236 233 235 39,000
2007/11/05 240 240 235 235 50,000
2007/11/02 243 244 242 242 43,000
2007/11/01 244 245 242 243 51,000
2007/10/31 243 243 240 243 44,000
2007/10/30 243 244 241 243 94,000
2007/10/29 244 245 242 244 43,000
2007/10/26 247 247 244 245 57,000
2007/10/25 250 251 248 249 95,000
2007/10/24 251 252 251 251 20,000
2007/10/23 254 254 250 250 28,000
2007/10/22 251 252 248 249 44,000
2007/10/19 256 257 253 254 38,000
2007/10/18 255 257 254 257 31,000
2007/10/17 256 258 256 256 36,000
2007/10/16 258 259 256 256 25,000
2007/10/15 261 262 259 260 33,000
2007/10/12 265 265 262 262 28,000
2007/10/11 264 266 263 266 25,000
2007/10/10 266 266 263 265 42,000
2007/10/09 263 266 260 266 57,000
2007/10/05 264 264 262 263 32,000
2007/10/04 261 264 260 264 54,000
2007/10/03 259 261 255 261 60,000
2007/10/02 259 259 256 258 30,000
2007/10/01 259 259 253 256 32,000
2007/09/28 260 260 256 257 17,000
2007/09/27 256 260 254 259 52,000
2007/09/26 257 257 252 254 29,000
2007/09/25 250 255 250 255 19,000
2007/09/21 254 255 251 254 75,000
2007/09/20 261 261 255 255 18,000
2007/09/19 253 257 253 257 37,000
2007/09/18 254 255 251 253 24,000
2007/09/14 260 260 256 256 67,000
2007/09/13 266 266 255 258 114,000
2007/09/12 268 268 263 265 35,000
2007/09/11 268 268 261 263 72,000
2007/09/10 267 271 264 269 42,000
2007/09/07 276 276 270 274 45,000
2007/09/06 268 279 263 279 102,000
2007/09/05 278 278 272 273 113,000
2007/09/04 269 285 266 278 334,000
2007/09/03 260 264 259 264 25,000
2007/08/31 259 260 257 260 35,000
2007/08/30 257 259 256 259 44,000
2007/08/29 258 258 254 254 18,000
2007/08/28 260 262 259 260 27,000
2007/08/27 265 265 262 265 34,000
2007/08/24 264 266 262 266 20,000
2007/08/23 265 266 260 264 50,000
2007/08/22 259 264 258 263 30,000
2007/08/21 257 263 257 258 56,000
2007/08/20 262 264 256 256 73,000
2007/08/17 271 272 261 261 77,000
2007/08/16 276 278 270 270 93,000
2007/08/15 283 283 278 278 32,000
2007/08/14 287 287 282 283 52,000
2007/08/13 289 289 286 288 56,000
2007/08/10 281 289 281 289 100,000
2007/08/09 289 290 287 287 94,000
2007/08/08 287 287 283 286 22,000
2007/08/07 288 292 283 284 73,000
2007/08/06 277 293 276 286 92,000
2007/08/03 279 280 275 276 54,000
2007/08/02 274 274 268 273 48,000
2007/08/01 277 277 270 271 66,000
2007/07/31 277 277 272 277 54,000
2007/07/30 269 275 267 275 34,000
2007/07/27 269 269 266 266 54,000
2007/07/26 275 275 271 271 58,000
2007/07/25 275 276 272 276 63,000
2007/07/24 277 278 274 274 47,000
2007/07/23 281 282 276 276 81,000
2007/07/20 285 285 278 278 59,000
2007/07/19 282 283 281 282 30,000
2007/07/18 285 285 279 281 97,000
2007/07/17 290 291 284 286 56,000
2007/07/13 289 289 287 287 34,000
2007/07/12 286 293 283 286 109,000
2007/07/11 286 286 281 284 123,000
2007/07/10 289 289 286 286 51,000
2007/07/09 292 293 287 287 78,000
2007/07/06 292 292 288 290 56,000
2007/07/05 287 289 286 287 38,000
2007/07/04 288 289 286 286 51,000
2007/07/03 291 291 287 287 44,000
2007/07/02 289 293 289 291 67,000
2007/06/29 290 291 288 290 48,000
2007/06/28 288 292 286 290 43,000
2007/06/27 288 289 286 286 59,000
2007/06/26 289 290 287 287 34,000
2007/06/25 289 293 288 288 57,000
2007/06/22 294 294 290 292 43,000
2007/06/21 291 293 289 293 36,000
2007/06/20 291 295 291 293 55,000
2007/06/19 288 289 288 288 58,000
2007/06/18 289 290 285 289 52,000
2007/06/15 282 284 280 284 28,000
2007/06/14 281 284 280 280 28,000
2007/06/13 280 284 280 282 29,000
2007/06/12 287 289 281 282 82,000
2007/06/11 291 293 286 286 49,000
2007/06/08 295 296 288 291 100,000
2007/06/07 286 306 284 294 425,000
2007/06/06 285 288 285 287 71,000
2007/06/05 280 286 279 284 95,000
2007/06/04 278 280 275 278 181,000
2007/06/01 279 279 278 278 41,000
2007/05/31 281 281 277 277 55,000
2007/05/30 277 279 276 276 29,000
2007/05/29 278 280 275 276 29,000
2007/05/28 276 278 276 278 25,000
2007/05/25 281 281 275 275 38,000
2007/05/24 281 285 276 278 24,000
2007/05/23 280 280 277 280 50,000
2007/05/22 272 276 272 275 84,000
2007/05/21 268 274 268 272 62,000
2007/05/18 278 280 272 273 116,000
2007/05/17 279 284 279 280 48,000
2007/05/16 285 286 281 281 53,000
2007/05/15 289 289 283 286 68,000
2007/05/14 289 295 283 288 112,000
2007/05/11 287 288 285 287 37,000
2007/05/10 291 291 289 290 20,000
2007/05/09 287 291 287 288 51,000
2007/05/08 293 293 291 292 17,000
2007/05/07 293 296 293 294 25,000
2007/05/02 291 292 289 291 30,000
2007/05/01 290 292 289 291 66,000
2007/04/27 285 289 285 286 31,000
2007/04/26 285 287 275 285 101,000
2007/04/25 296 296 272 285 118,000
2007/04/24 288 293 287 292 103,000
2007/04/23 290 295 290 290 49,000
2007/04/20 293 294 290 293 64,000
2007/04/19 297 298 296 297 47,000
2007/04/18 289 297 289 297 93,000
2007/04/17 297 298 292 294 82,000
2007/04/16 296 302 296 300 20,000
2007/04/13 304 306 297 297 91,000
2007/04/12 305 307 301 306 87,000
2007/04/11 300 305 300 305 58,000
2007/04/10 303 304 302 302 45,000
2007/04/09 301 303 298 303 93,000
2007/04/06 297 300 297 298 44,000
2007/04/05 295 297 295 295 40,000
2007/04/04 299 299 293 296 82,000
2007/04/03 298 298 296 298 63,000
2007/04/02 305 305 294 294 97,000
2007/03/30 303 305 302 303 105,000
2007/03/29 300 303 295 302 102,000
2007/03/28 298 301 297 300 65,000
2007/03/27 295 300 295 299 56,000
2007/03/26 301 304 301 302 70,000
2007/03/23 303 303 298 300 118,000
2007/03/22 302 304 300 301 114,000
2007/03/20 301 302 299 300 40,000
2007/03/19 301 301 298 299 60,000
2007/03/16 306 307 299 299 91,000
2007/03/15 302 308 302 303 60,000
2007/03/14 305 305 299 300 166,000
2007/03/13 310 310 306 306 98,000
2007/03/12 309 312 309 310 150,000
2007/03/09 311 313 306 307 146,000
2007/03/08 310 313 305 312 153,000
2007/03/07 308 313 306 313 284,000
2007/03/06 289 305 289 304 198,000
2007/03/05 306 309 296 299 225,000
2007/03/02 307 318 307 316 179,000
2007/03/01 318 319 309 311 219,000
2007/02/28 295 319 295 315 293,000
2007/02/27 335 336 328 330 250,000
2007/02/26 329 334 328 333 337,000
2007/02/23 324 325 321 324 208,000
2007/02/22 317 321 315 321 138,000
2007/02/21 317 317 310 313 228,000
2007/02/20 320 321 315 317 144,000
2007/02/19 310 319 310 317 254,000
2007/02/16 309 310 305 310 123,000
2007/02/15 308 309 308 309 89,000
2007/02/14 311 311 306 307 90,000
2007/02/13 303 308 303 307 75,000
2007/02/09 298 303 298 302 104,000
2007/02/08 302 302 300 301 104,000
2007/02/07 305 306 300 303 140,000
2007/02/06 298 304 298 304 157,000
2007/02/05 302 302 297 297 99,000
2007/02/02 301 308 297 298 285,000
2007/02/01 303 303 295 298 296,000
2007/01/31 305 305 300 302 190,000
2007/01/30 311 311 303 304 127,000
2007/01/29 307 310 304 306 128,000
2007/01/26 308 310 307 307 136,000
2007/01/25 318 323 311 311 543,000
2007/01/24 325 330 314 315 875,000
2007/01/23 313 326 312 323 1,447,000
2007/01/22 313 315 312 313 97,000
2007/01/19 307 313 307 311 191,000
2007/01/18 308 310 306 306 295,000
2007/01/17 314 315 311 311 217,000
2007/01/16 306 319 304 318 439,000
2007/01/15 311 312 304 306 545,000
2007/01/12 316 324 312 314 786,000
2007/01/11 328 330 310 310 2,690,000
2007/01/10 315 343 314 343 3,148,000
2007/01/09 285 305 284 305 413,000
2007/01/05 290 290 283 286 147,000
2007/01/04 290 291 288 290 65,000

このページの先頭へ