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 |
---|---|---|---|---|---|
2015/12/30 | 249 | 249 | 244 | 246 | 39,000 |
2015/12/29 | 240 | 247 | 239 | 247 | 95,000 |
2015/12/28 | 236 | 243 | 236 | 243 | 57,000 |
2015/12/25 | 235 | 242 | 235 | 236 | 264,000 |
2015/12/24 | 250 | 251 | 241 | 243 | 206,000 |
2015/12/22 | 250 | 254 | 249 | 251 | 178,000 |
2015/12/21 | 251 | 255 | 250 | 252 | 169,000 |
2015/12/18 | 260 | 260 | 255 | 255 | 158,000 |
2015/12/17 | 264 | 268 | 258 | 259 | 379,000 |
2015/12/16 | 256 | 258 | 254 | 257 | 112,000 |
2015/12/15 | 257 | 259 | 250 | 252 | 190,000 |
2015/12/14 | 250 | 258 | 250 | 257 | 207,000 |
2015/12/11 | 255 | 261 | 255 | 258 | 231,000 |
2015/12/10 | 251 | 259 | 249 | 255 | 248,000 |
2015/12/09 | 252 | 254 | 251 | 252 | 123,000 |
2015/12/08 | 257 | 257 | 251 | 253 | 139,000 |
2015/12/07 | 262 | 262 | 257 | 257 | 183,000 |
2015/12/04 | 259 | 259 | 251 | 256 | 221,000 |
2015/12/03 | 264 | 264 | 245 | 259 | 316,000 |
2015/12/02 | 261 | 265 | 259 | 264 | 208,000 |
2015/12/01 | 253 | 263 | 253 | 261 | 281,000 |
2015/11/30 | 257 | 258 | 252 | 254 | 127,000 |
2015/11/27 | 262 | 263 | 255 | 257 | 207,000 |
2015/11/26 | 256 | 270 | 256 | 261 | 1,198,000 |
2015/11/25 | 252 | 254 | 248 | 251 | 359,000 |
2015/11/24 | 243 | 249 | 243 | 249 | 143,000 |
2015/11/20 | 240 | 245 | 238 | 244 | 140,000 |
2015/11/19 | 241 | 242 | 237 | 240 | 90,000 |
2015/11/18 | 240 | 240 | 238 | 238 | 99,000 |
2015/11/17 | 240 | 240 | 237 | 237 | 110,000 |
2015/11/16 | 233 | 238 | 233 | 235 | 122,000 |
2015/11/13 | 245 | 245 | 236 | 240 | 221,000 |
2015/11/12 | 247 | 248 | 240 | 246 | 261,000 |
2015/11/11 | 247 | 250 | 242 | 246 | 383,000 |
2015/11/10 | 240 | 250 | 236 | 249 | 1,154,000 |
2015/11/09 | 230 | 236 | 225 | 233 | 182,000 |
2015/11/06 | 220 | 232 | 220 | 229 | 275,000 |
2015/11/05 | 220 | 222 | 218 | 219 | 71,000 |
2015/11/04 | 220 | 222 | 218 | 219 | 73,000 |
2015/11/02 | 224 | 224 | 218 | 218 | 57,000 |
2015/10/30 | 220 | 225 | 220 | 224 | 67,000 |
2015/10/29 | 222 | 225 | 220 | 222 | 66,000 |
2015/10/28 | 220 | 223 | 220 | 223 | 99,000 |
2015/10/27 | 221 | 221 | 218 | 218 | 91,000 |
2015/10/26 | 227 | 227 | 223 | 223 | 70,000 |
2015/10/23 | 226 | 226 | 220 | 222 | 61,000 |
2015/10/22 | 222 | 227 | 220 | 221 | 109,000 |
2015/10/21 | 217 | 223 | 217 | 223 | 68,000 |
2015/10/20 | 219 | 221 | 218 | 218 | 33,000 |
2015/10/19 | 220 | 220 | 219 | 219 | 21,000 |
2015/10/16 | 221 | 222 | 219 | 220 | 46,000 |
2015/10/15 | 216 | 222 | 216 | 222 | 59,000 |
2015/10/14 | 222 | 222 | 216 | 218 | 72,000 |
2015/10/13 | 220 | 223 | 218 | 222 | 138,000 |
2015/10/09 | 214 | 219 | 214 | 219 | 91,000 |
2015/10/08 | 215 | 216 | 214 | 215 | 55,000 |
2015/10/07 | 211 | 215 | 211 | 215 | 60,000 |
2015/10/06 | 213 | 214 | 212 | 213 | 62,000 |
2015/10/05 | 209 | 214 | 208 | 211 | 103,000 |
2015/10/02 | 208 | 210 | 205 | 206 | 56,000 |
2015/10/01 | 206 | 207 | 205 | 207 | 80,000 |
2015/09/30 | 203 | 206 | 203 | 204 | 47,000 |
2015/09/29 | 207 | 207 | 201 | 202 | 69,000 |
2015/09/28 | 205 | 211 | 205 | 208 | 44,000 |
2015/09/25 | 209 | 209 | 204 | 207 | 62,000 |
2015/09/24 | 207 | 209 | 205 | 206 | 82,000 |
2015/09/18 | 211 | 211 | 209 | 209 | 31,000 |
2015/09/17 | 208 | 213 | 208 | 212 | 47,000 |
2015/09/16 | 209 | 209 | 206 | 207 | 45,000 |
2015/09/15 | 212 | 212 | 207 | 207 | 53,000 |
2015/09/14 | 213 | 213 | 209 | 209 | 59,000 |
2015/09/11 | 212 | 213 | 211 | 211 | 87,000 |
2015/09/10 | 209 | 215 | 209 | 212 | 95,000 |
2015/09/09 | 210 | 214 | 208 | 213 | 98,000 |
2015/09/08 | 206 | 207 | 202 | 203 | 70,000 |
2015/09/07 | 206 | 209 | 202 | 206 | 85,000 |
2015/09/04 | 212 | 218 | 205 | 208 | 196,000 |
2015/09/03 | 215 | 217 | 211 | 211 | 66,000 |
2015/09/02 | 208 | 215 | 207 | 210 | 190,000 |
2015/09/01 | 217 | 230 | 213 | 213 | 431,000 |
2015/08/31 | 217 | 218 | 213 | 216 | 96,000 |
2015/08/28 | 217 | 219 | 213 | 217 | 88,000 |
2015/08/27 | 214 | 215 | 209 | 209 | 134,000 |
2015/08/26 | 204 | 212 | 202 | 212 | 193,000 |
2015/08/25 | 194 | 215 | 187 | 202 | 724,000 |
2015/08/24 | 229 | 233 | 216 | 218 | 250,000 |
2015/08/21 | 239 | 241 | 235 | 235 | 155,000 |
2015/08/20 | 248 | 248 | 245 | 245 | 72,000 |
2015/08/19 | 252 | 252 | 249 | 249 | 77,000 |
2015/08/18 | 251 | 254 | 251 | 253 | 216,000 |
2015/08/17 | 246 | 251 | 246 | 251 | 82,000 |
2015/08/14 | 249 | 249 | 247 | 247 | 48,000 |
2015/08/13 | 249 | 250 | 247 | 250 | 92,000 |
2015/08/12 | 250 | 251 | 248 | 249 | 82,000 |
2015/08/11 | 250 | 253 | 248 | 251 | 177,000 |
2015/08/10 | 248 | 250 | 246 | 249 | 311,000 |
2015/08/07 | 238 | 244 | 238 | 241 | 204,000 |
2015/08/06 | 243 | 245 | 241 | 243 | 102,000 |
2015/08/05 | 240 | 243 | 240 | 242 | 133,000 |
2015/08/04 | 241 | 241 | 240 | 241 | 55,000 |
2015/08/03 | 241 | 241 | 239 | 240 | 49,000 |
2015/07/31 | 238 | 241 | 238 | 240 | 105,000 |
2015/07/30 | 239 | 240 | 237 | 238 | 72,000 |
2015/07/29 | 238 | 239 | 236 | 238 | 37,000 |
2015/07/28 | 236 | 237 | 233 | 236 | 99,000 |
2015/07/27 | 238 | 239 | 236 | 236 | 79,000 |
2015/07/24 | 241 | 241 | 238 | 240 | 56,000 |
2015/07/23 | 244 | 244 | 237 | 241 | 167,000 |
2015/07/22 | 242 | 243 | 240 | 240 | 86,000 |
2015/07/21 | 246 | 247 | 243 | 243 | 80,000 |
2015/07/17 | 244 | 245 | 242 | 245 | 48,000 |
2015/07/16 | 246 | 246 | 243 | 244 | 59,000 |
2015/07/15 | 245 | 246 | 244 | 246 | 89,000 |
2015/07/14 | 245 | 246 | 244 | 245 | 63,000 |
2015/07/13 | 242 | 244 | 240 | 242 | 38,000 |
2015/07/10 | 240 | 241 | 238 | 240 | 117,000 |
2015/07/09 | 243 | 243 | 227 | 241 | 341,000 |
2015/07/08 | 251 | 252 | 245 | 246 | 226,000 |
2015/07/07 | 252 | 253 | 251 | 252 | 81,000 |
2015/07/06 | 252 | 253 | 250 | 250 | 164,000 |
2015/07/03 | 256 | 256 | 253 | 254 | 75,000 |
2015/07/02 | 258 | 258 | 255 | 257 | 79,000 |
2015/07/01 | 254 | 256 | 252 | 255 | 86,000 |
2015/06/30 | 254 | 254 | 251 | 253 | 143,000 |
2015/06/29 | 253 | 256 | 252 | 252 | 158,000 |
2015/06/26 | 261 | 261 | 257 | 258 | 194,000 |
2015/06/25 | 263 | 263 | 260 | 261 | 120,000 |
2015/06/24 | 261 | 263 | 260 | 263 | 192,000 |
2015/06/23 | 260 | 261 | 259 | 261 | 130,000 |
2015/06/22 | 258 | 259 | 258 | 259 | 46,000 |
2015/06/19 | 259 | 260 | 258 | 258 | 157,000 |
2015/06/18 | 262 | 262 | 258 | 259 | 122,000 |
2015/06/17 | 260 | 262 | 260 | 261 | 79,000 |
2015/06/16 | 262 | 263 | 260 | 260 | 104,000 |
2015/06/15 | 260 | 261 | 259 | 261 | 72,000 |
2015/06/12 | 263 | 263 | 260 | 262 | 162,000 |
2015/06/11 | 259 | 263 | 259 | 263 | 123,000 |
2015/06/10 | 259 | 261 | 259 | 259 | 117,000 |
2015/06/09 | 260 | 261 | 258 | 258 | 194,000 |
2015/06/08 | 264 | 264 | 260 | 261 | 215,000 |
2015/06/05 | 260 | 265 | 260 | 263 | 237,000 |
2015/06/04 | 263 | 264 | 262 | 263 | 147,000 |
2015/06/03 | 260 | 265 | 259 | 262 | 325,000 |
2015/06/02 | 262 | 262 | 260 | 260 | 220,000 |
2015/06/01 | 258 | 263 | 258 | 262 | 286,000 |
2015/05/29 | 256 | 261 | 255 | 258 | 316,000 |
2015/05/28 | 258 | 258 | 254 | 255 | 236,000 |
2015/05/27 | 256 | 258 | 255 | 257 | 182,000 |
2015/05/26 | 255 | 256 | 254 | 256 | 184,000 |
2015/05/25 | 254 | 254 | 253 | 254 | 133,000 |
2015/05/22 | 253 | 254 | 251 | 253 | 190,000 |
2015/05/21 | 254 | 254 | 252 | 252 | 134,000 |
2015/05/20 | 255 | 255 | 252 | 253 | 155,000 |
2015/05/19 | 253 | 254 | 251 | 254 | 139,000 |
2015/05/18 | 253 | 254 | 251 | 252 | 220,000 |
2015/05/15 | 258 | 258 | 250 | 252 | 481,000 |
2015/05/14 | 260 | 264 | 256 | 256 | 383,000 |
2015/05/13 | 258 | 261 | 258 | 259 | 255,000 |
2015/05/12 | 255 | 258 | 255 | 257 | 246,000 |
2015/05/11 | 253 | 255 | 253 | 253 | 185,000 |
2015/05/08 | 251 | 254 | 250 | 253 | 353,000 |
2015/05/07 | 253 | 253 | 251 | 251 | 197,000 |
2015/05/01 | 253 | 254 | 251 | 253 | 220,000 |
2015/04/30 | 255 | 256 | 253 | 254 | 214,000 |
2015/04/28 | 257 | 257 | 254 | 254 | 201,000 |
2015/04/27 | 258 | 259 | 255 | 256 | 239,000 |
2015/04/24 | 255 | 259 | 254 | 258 | 387,000 |
2015/04/23 | 254 | 256 | 253 | 255 | 319,000 |
2015/04/22 | 253 | 255 | 253 | 253 | 323,000 |
2015/04/21 | 254 | 254 | 252 | 253 | 390,000 |
2015/04/20 | 258 | 258 | 252 | 254 | 618,000 |
2015/04/17 | 262 | 262 | 258 | 258 | 276,000 |
2015/04/16 | 261 | 262 | 260 | 261 | 142,000 |
2015/04/15 | 263 | 263 | 261 | 262 | 249,000 |
2015/04/14 | 261 | 263 | 258 | 262 | 418,000 |
2015/04/13 | 263 | 263 | 259 | 261 | 346,000 |
2015/04/10 | 265 | 266 | 262 | 264 | 439,000 |
2015/04/09 | 267 | 267 | 264 | 264 | 448,000 |
2015/04/08 | 270 | 271 | 264 | 265 | 1,114,000 |
2015/04/07 | 278 | 280 | 269 | 272 | 3,944,000 |
2015/04/06 | 255 | 257 | 253 | 254 | 83,000 |
2015/04/03 | 253 | 255 | 253 | 255 | 112,000 |
2015/04/02 | 252 | 256 | 252 | 253 | 146,000 |
2015/04/01 | 256 | 256 | 252 | 252 | 145,000 |
2015/03/31 | 256 | 257 | 255 | 256 | 167,000 |
2015/03/30 | 258 | 259 | 255 | 257 | 186,000 |
2015/03/27 | 260 | 262 | 259 | 260 | 229,000 |
2015/03/26 | 264 | 266 | 263 | 264 | 137,000 |
2015/03/25 | 268 | 268 | 265 | 266 | 186,000 |
2015/03/24 | 266 | 270 | 266 | 267 | 224,000 |
2015/03/23 | 267 | 268 | 265 | 267 | 184,000 |
2015/03/20 | 267 | 268 | 266 | 266 | 105,000 |
2015/03/19 | 267 | 269 | 266 | 268 | 180,000 |
2015/03/18 | 269 | 269 | 267 | 267 | 185,000 |
2015/03/17 | 269 | 269 | 267 | 268 | 118,000 |
2015/03/16 | 269 | 269 | 266 | 266 | 124,000 |
2015/03/13 | 271 | 271 | 267 | 267 | 337,000 |
2015/03/12 | 271 | 273 | 271 | 271 | 158,000 |
2015/03/11 | 271 | 274 | 271 | 271 | 184,000 |
2015/03/10 | 274 | 274 | 272 | 273 | 127,000 |
2015/03/09 | 275 | 275 | 273 | 274 | 156,000 |
2015/03/06 | 274 | 275 | 273 | 275 | 161,000 |
2015/03/05 | 275 | 276 | 273 | 274 | 110,000 |
2015/03/04 | 273 | 276 | 273 | 274 | 198,000 |
2015/03/03 | 275 | 275 | 272 | 274 | 107,000 |
2015/03/02 | 276 | 279 | 274 | 274 | 137,000 |
2015/02/27 | 277 | 277 | 274 | 275 | 148,000 |
2015/02/26 | 277 | 278 | 275 | 276 | 170,000 |
2015/02/25 | 278 | 279 | 277 | 278 | 160,000 |
2015/02/24 | 279 | 280 | 277 | 277 | 141,000 |
2015/02/23 | 290 | 290 | 278 | 279 | 224,000 |
2015/02/20 | 285 | 290 | 283 | 286 | 149,000 |
2015/02/19 | 285 | 286 | 283 | 285 | 82,000 |
2015/02/18 | 285 | 285 | 283 | 285 | 101,000 |
2015/02/17 | 283 | 285 | 282 | 284 | 64,000 |
2015/02/16 | 290 | 291 | 283 | 284 | 188,000 |
2015/02/13 | 286 | 287 | 285 | 285 | 113,000 |
2015/02/12 | 284 | 286 | 282 | 285 | 70,000 |
2015/02/10 | 279 | 285 | 277 | 283 | 128,000 |
2015/02/09 | 276 | 277 | 274 | 275 | 60,000 |
2015/02/06 | 275 | 276 | 273 | 275 | 36,000 |
2015/02/05 | 272 | 278 | 272 | 277 | 60,000 |
2015/02/04 | 276 | 278 | 273 | 275 | 81,000 |
2015/02/03 | 281 | 281 | 275 | 275 | 30,000 |
2015/02/02 | 279 | 283 | 277 | 279 | 76,000 |
2015/01/30 | 280 | 283 | 278 | 281 | 37,000 |
2015/01/29 | 282 | 283 | 280 | 281 | 29,000 |
2015/01/28 | 280 | 284 | 280 | 284 | 35,000 |
2015/01/27 | 281 | 282 | 279 | 282 | 23,000 |
2015/01/26 | 279 | 281 | 279 | 281 | 20,000 |
2015/01/23 | 283 | 283 | 278 | 281 | 35,000 |
2015/01/22 | 285 | 285 | 277 | 279 | 50,000 |
2015/01/21 | 286 | 286 | 281 | 281 | 40,000 |
2015/01/20 | 279 | 283 | 277 | 283 | 58,000 |
2015/01/19 | 279 | 280 | 277 | 279 | 38,000 |
2015/01/16 | 277 | 279 | 276 | 276 | 74,000 |
2015/01/15 | 277 | 283 | 277 | 283 | 82,000 |
2015/01/14 | 282 | 284 | 278 | 278 | 77,000 |
2015/01/13 | 286 | 289 | 285 | 285 | 55,000 |
2015/01/09 | 291 | 292 | 287 | 288 | 73,000 |
2015/01/08 | 292 | 292 | 289 | 292 | 30,000 |
2015/01/07 | 287 | 293 | 286 | 287 | 121,000 |
2015/01/06 | 296 | 296 | 290 | 290 | 76,000 |
2015/01/05 | 294 | 299 | 290 | 299 | 100,000 |