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
2017/12/29 2,670 2,670 2,639 2,645 2,300
2017/12/28 2,620 2,683 2,612 2,670 10,300
2017/12/27 2,600 2,622 2,597 2,621 2,800
2017/12/26 2,610 2,619 2,572 2,578 8,900
2017/12/25 2,634 2,634 2,602 2,608 7,400
2017/12/22 2,597 2,618 2,587 2,609 8,500
2017/12/21 2,563 2,605 2,556 2,597 8,300
2017/12/20 2,570 2,590 2,560 2,578 10,100
2017/12/19 2,615 2,616 2,571 2,572 9,000
2017/12/18 2,610 2,630 2,604 2,614 7,700
2017/12/15 2,610 2,610 2,576 2,599 10,600
2017/12/14 2,625 2,630 2,610 2,617 10,700
2017/12/13 2,642 2,650 2,626 2,632 12,600
2017/12/12 2,653 2,670 2,640 2,655 11,300
2017/12/11 2,651 2,664 2,642 2,653 9,000
2017/12/08 2,650 2,672 2,650 2,654 10,400
2017/12/07 2,655 2,676 2,655 2,666 4,200
2017/12/06 2,678 2,678 2,651 2,658 17,400
2017/12/05 2,639 2,654 2,620 2,641 9,800
2017/12/04 2,691 2,691 2,636 2,637 8,800
2017/12/01 2,707 2,707 2,657 2,667 14,500
2017/11/30 2,714 2,720 2,690 2,699 19,100
2017/11/29 2,699 2,748 2,685 2,746 23,800
2017/11/28 2,636 2,694 2,635 2,672 13,800
2017/11/27 2,643 2,690 2,625 2,638 18,600
2017/11/24 2,644 2,644 2,614 2,614 5,100
2017/11/22 2,596 2,649 2,581 2,644 10,800
2017/11/21 2,560 2,604 2,560 2,596 8,100
2017/11/20 2,557 2,572 2,537 2,548 9,000
2017/11/17 2,602 2,602 2,537 2,537 8,200
2017/11/16 2,529 2,616 2,528 2,568 13,800
2017/11/15 2,610 2,610 2,522 2,560 13,700
2017/11/14 2,652 2,671 2,608 2,619 15,000
2017/11/13 2,783 2,783 2,644 2,670 26,000
2017/11/10 2,590 2,776 2,574 2,776 52,400
2017/11/09 2,674 2,680 2,577 2,630 21,500
2017/11/08 2,664 2,674 2,640 2,667 10,600
2017/11/07 2,650 2,668 2,631 2,662 15,700
2017/11/06 2,645 2,661 2,627 2,654 19,000
2017/11/02 2,639 2,639 2,597 2,634 17,800
2017/11/01 2,621 2,642 2,610 2,639 18,300
2017/10/31 2,594 2,622 2,585 2,622 22,300
2017/10/30 2,559 2,599 2,551 2,594 36,100
2017/10/27 2,551 2,566 2,538 2,547 27,500
2017/10/26 2,555 2,564 2,543 2,554 9,500
2017/10/25 2,575 2,597 2,549 2,564 17,400
2017/10/24 2,544 2,580 2,532 2,575 17,300
2017/10/23 2,544 2,564 2,544 2,548 14,900
2017/10/20 2,499 2,527 2,499 2,521 8,200
2017/10/19 2,513 2,527 2,499 2,525 14,900
2017/10/18 2,476 2,513 2,476 2,496 10,000
2017/10/17 2,507 2,544 2,420 2,493 22,200
2017/10/16 2,500 2,525 2,488 2,515 19,800
2017/10/13 2,438 2,506 2,438 2,481 30,500
2017/10/12 2,457 2,457 2,401 2,440 9,900
2017/10/11 2,449 2,450 2,435 2,440 10,200
2017/10/10 2,397 2,448 2,385 2,444 13,400
2017/10/06 2,418 2,418 2,387 2,400 17,400
2017/10/05 2,443 2,458 2,412 2,420 7,100
2017/10/04 2,443 2,458 2,430 2,450 7,800
2017/10/03 2,460 2,460 2,433 2,443 5,300
2017/10/02 2,430 2,469 2,410 2,459 13,800
2017/09/29 2,439 2,448 2,402 2,426 5,900
2017/09/28 2,448 2,448 2,401 2,437 10,200
2017/09/27 2,399 2,430 2,366 2,429 17,000
2017/09/26 2,379 2,412 2,365 2,405 18,600
2017/09/25 2,364 2,438 2,333 2,370 34,900
2017/09/22 2,349 2,349 2,330 2,339 5,000
2017/09/21 2,356 2,361 2,319 2,329 8,100
2017/09/20 2,348 2,360 2,336 2,356 14,800
2017/09/19 2,325 2,342 2,321 2,339 11,200
2017/09/15 2,297 2,315 2,280 2,305 10,900
2017/09/14 2,331 2,335 2,302 2,303 7,500
2017/09/13 2,333 2,333 2,316 2,323 3,500
2017/09/12 2,331 2,340 2,311 2,314 7,500
2017/09/11 2,348 2,357 2,323 2,331 7,000
2017/09/08 2,305 2,338 2,285 2,319 13,300
2017/09/07 2,320 2,326 2,306 2,316 2,400
2017/09/06 2,284 2,308 2,266 2,303 6,400
2017/09/05 2,330 2,330 2,284 2,294 9,500
2017/09/04 2,348 2,352 2,316 2,340 10,600
2017/09/01 2,364 2,365 2,330 2,363 7,800
2017/08/31 2,340 2,373 2,327 2,362 20,400
2017/08/30 2,310 2,340 2,307 2,335 7,800
2017/08/29 2,324 2,324 2,300 2,311 9,000
2017/08/28 2,333 2,337 2,301 2,329 12,400
2017/08/25 2,343 2,343 2,322 2,333 2,800
2017/08/24 2,335 2,344 2,320 2,336 10,900
2017/08/23 2,323 2,359 2,317 2,335 10,200
2017/08/22 2,297 2,323 2,297 2,321 9,100
2017/08/21 2,295 2,322 2,286 2,318 6,500
2017/08/18 2,297 2,318 2,291 2,295 7,800
2017/08/17 2,310 2,329 2,306 2,316 3,000
2017/08/16 2,320 2,325 2,288 2,305 6,700
2017/08/15 2,305 2,343 2,296 2,333 7,800
2017/08/14 2,281 2,292 2,245 2,285 28,700
2017/08/10 2,320 2,345 2,306 2,344 21,200
2017/08/09 2,315 2,339 2,280 2,319 11,100
2017/08/08 2,320 2,330 2,300 2,315 8,900
2017/08/07 2,343 2,343 2,304 2,318 9,800
2017/08/04 2,320 2,340 2,295 2,330 10,100
2017/08/03 2,331 2,331 2,304 2,319 12,500
2017/08/02 2,302 2,334 2,294 2,330 12,100
2017/08/01 2,280 2,298 2,272 2,298 12,000
2017/07/31 2,279 2,279 2,266 2,271 4,900
2017/07/28 2,263 2,280 2,247 2,260 5,900
2017/07/27 2,256 2,277 2,256 2,260 7,000
2017/07/26 2,250 2,269 2,240 2,268 8,100
2017/07/25 2,260 2,260 2,236 2,236 5,600
2017/07/24 2,221 2,266 2,212 2,253 5,900
2017/07/21 2,206 2,235 2,206 2,227 7,400
2017/07/20 2,201 2,210 2,201 2,210 3,100
2017/07/19 2,209 2,209 2,201 2,205 2,600
2017/07/18 2,209 2,213 2,203 2,204 4,300
2017/07/14 2,207 2,219 2,205 2,209 4,600
2017/07/13 2,211 2,211 2,201 2,207 2,100
2017/07/12 2,218 2,220 2,212 2,212 4,000
2017/07/11 2,202 2,223 2,202 2,220 6,700
2017/07/10 2,228 2,228 2,213 2,213 6,800
2017/07/07 2,239 2,239 2,209 2,209 12,600
2017/07/06 2,202 2,238 2,199 2,238 13,000
2017/07/05 2,198 2,207 2,187 2,206 4,900
2017/07/04 2,197 2,215 2,190 2,198 9,200
2017/07/03 2,195 2,195 2,170 2,185 6,200
2017/06/30 2,195 2,199 2,175 2,190 10,500
2017/06/29 2,170 2,192 2,170 2,185 7,500
2017/06/28 2,191 2,193 2,168 2,170 3,900
2017/06/27 2,213 2,213 2,190 2,201 3,700
2017/06/26 2,198 2,207 2,192 2,192 3,100
2017/06/23 2,212 2,218 2,205 2,210 2,700
2017/06/22 2,205 2,212 2,200 2,207 9,500
2017/06/21 2,228 2,228 2,201 2,201 4,100
2017/06/20 2,208 2,230 2,181 2,228 8,800
2017/06/19 2,202 2,212 2,180 2,195 13,000
2017/06/16 2,222 2,222 2,202 2,203 2,500
2017/06/15 2,205 2,235 2,204 2,204 2,900
2017/06/14 2,208 2,217 2,208 2,208 4,800
2017/06/13 2,227 2,258 2,212 2,212 8,600
2017/06/12 2,206 2,234 2,200 2,226 5,000
2017/06/09 2,240 2,250 2,220 2,223 11,400
2017/06/08 2,270 2,270 2,246 2,251 5,100
2017/06/07 2,275 2,284 2,257 2,261 6,200
2017/06/06 2,311 2,311 2,283 2,284 3,300
2017/06/05 2,273 2,301 2,273 2,297 3,300
2017/06/02 2,312 2,319 2,292 2,313 7,200
2017/06/01 2,301 2,327 2,292 2,312 7,300
2017/05/31 2,300 2,317 2,290 2,302 7,100
2017/05/30 2,300 2,307 2,290 2,293 13,000
2017/05/29 2,292 2,309 2,292 2,302 2,700
2017/05/26 2,274 2,308 2,252 2,293 8,600
2017/05/25 2,298 2,300 2,271 2,288 9,500
2017/05/24 2,313 2,327 2,289 2,324 13,900
2017/05/23 2,352 2,362 2,335 2,337 13,500
2017/05/22 2,399 2,400 2,333 2,371 36,600
2017/05/19 2,275 2,279 2,246 2,279 6,700
2017/05/18 2,281 2,282 2,213 2,280 7,700
2017/05/17 2,298 2,314 2,298 2,311 9,200
2017/05/16 2,299 2,320 2,286 2,319 14,200
2017/05/15 2,177 2,297 2,177 2,294 10,700
2017/05/12 2,227 2,312 2,201 2,227 16,700
2017/05/11 2,257 2,257 2,223 2,238 7,000
2017/05/10 2,189 2,251 2,189 2,251 14,400
2017/05/09 2,154 2,171 2,154 2,165 8,200
2017/05/08 2,119 2,164 2,119 2,164 8,200
2017/05/02 2,096 2,119 2,087 2,100 5,700
2017/05/01 2,083 2,100 2,076 2,096 4,000
2017/04/28 2,109 2,109 2,090 2,090 2,800
2017/04/27 2,119 2,119 2,098 2,106 4,900
2017/04/26 2,090 2,112 2,090 2,109 6,400
2017/04/25 2,090 2,092 2,077 2,078 7,400
2017/04/24 2,076 2,082 2,036 2,082 5,500
2017/04/21 2,060 2,076 2,052 2,053 3,600
2017/04/20 2,041 2,055 2,040 2,054 2,500
2017/04/19 2,041 2,060 2,039 2,045 3,400
2017/04/18 2,064 2,072 2,043 2,043 3,500
2017/04/17 2,000 2,056 2,000 2,030 5,700
2017/04/14 2,001 2,016 2,001 2,001 5,700
2017/04/13 2,037 2,037 2,010 2,016 10,200
2017/04/12 2,081 2,081 2,046 2,046 12,000
2017/04/11 2,081 2,093 2,081 2,082 3,400
2017/04/10 2,088 2,104 2,086 2,086 3,200
2017/04/07 2,092 2,097 2,050 2,062 8,100
2017/04/06 2,129 2,129 2,070 2,070 13,800
2017/04/05 2,145 2,145 2,131 2,137 6,600
2017/04/04 2,216 2,216 2,140 2,145 5,800
2017/04/03 2,230 2,230 2,204 2,214 5,000
2017/03/31 2,241 2,255 2,230 2,230 6,500
2017/03/30 2,270 2,272 2,234 2,234 4,800
2017/03/29 2,264 2,284 2,260 2,282 6,400
2017/03/28 2,262 2,300 2,262 2,289 14,200
2017/03/27 2,294 2,294 2,249 2,262 6,800
2017/03/24 2,279 2,290 2,250 2,290 7,900
2017/03/23 2,283 2,289 2,250 2,279 13,200
2017/03/22 2,312 2,312 2,272 2,276 14,900
2017/03/21 2,321 2,363 2,315 2,322 17,400
2017/03/17 2,310 2,324 2,310 2,314 7,700
2017/03/16 2,288 2,315 2,284 2,309 10,300
2017/03/15 2,300 2,310 2,291 2,295 7,300
2017/03/14 2,300 2,305 2,280 2,305 7,800
2017/03/13 2,315 2,328 2,300 2,305 9,100
2017/03/10 2,270 2,346 2,270 2,315 32,800
2017/03/09 2,200 2,263 2,200 2,257 14,500
2017/03/08 2,191 2,215 2,181 2,210 10,400
2017/03/07 2,171 2,198 2,171 2,191 12,000
2017/03/06 2,125 2,187 2,125 2,170 16,500
2017/03/03 2,132 2,144 2,118 2,125 3,400
2017/03/02 2,148 2,159 2,112 2,141 12,700
2017/03/01 2,130 2,150 2,129 2,148 8,700
2017/02/28 2,113 2,154 2,113 2,130 10,600
2017/02/27 2,113 2,126 2,104 2,113 11,300
2017/02/24 2,132 2,156 2,111 2,122 17,100
2017/02/23 2,126 2,131 2,110 2,130 9,900
2017/02/22 2,096 2,120 2,087 2,094 8,200
2017/02/21 2,068 2,106 2,068 2,087 9,500
2017/02/20 2,112 2,112 2,080 2,092 6,600
2017/02/17 2,127 2,127 2,099 2,100 4,400
2017/02/16 2,121 2,129 2,118 2,126 3,100
2017/02/15 2,170 2,170 2,125 2,132 3,300
2017/02/14 2,160 2,176 2,138 2,154 10,600
2017/02/13 2,140 2,161 2,120 2,160 11,000
2017/02/10 2,145 2,161 2,140 2,148 4,000
2017/02/09 2,125 2,151 2,111 2,141 18,100
2017/02/08 2,114 2,129 2,100 2,119 7,900
2017/02/07 2,092 2,098 2,076 2,089 2,700
2017/02/06 2,103 2,108 2,069 2,091 6,000
2017/02/03 2,086 2,100 2,080 2,088 5,400
2017/02/02 2,106 2,131 2,085 2,086 12,000
2017/02/01 2,129 2,129 2,092 2,106 5,500
2017/01/31 2,110 2,123 2,106 2,108 10,200
2017/01/30 2,115 2,128 2,115 2,118 2,800
2017/01/27 2,164 2,164 2,101 2,119 22,700
2017/01/26 2,126 2,155 2,126 2,152 9,000
2017/01/25 2,151 2,159 2,125 2,125 9,200
2017/01/24 2,146 2,165 2,146 2,151 6,200
2017/01/23 2,145 2,166 2,121 2,146 7,400
2017/01/20 2,130 2,156 2,130 2,152 5,000
2017/01/19 2,103 2,127 2,103 2,119 5,100
2017/01/18 2,140 2,146 2,111 2,118 5,400
2017/01/17 2,159 2,159 2,080 2,121 9,600
2017/01/16 2,152 2,161 2,138 2,144 3,900
2017/01/13 2,162 2,166 2,148 2,154 9,300
2017/01/12 2,174 2,175 2,130 2,142 8,500
2017/01/11 2,197 2,197 2,170 2,176 3,700
2017/01/10 2,179 2,199 2,179 2,185 14,300
2017/01/06 2,173 2,189 2,163 2,186 5,400
2017/01/05 2,179 2,203 2,179 2,193 22,700
2017/01/04 2,158 2,178 2,154 2,168 19,500

このページの先頭へ