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
2018/12/28 1,805 1,839 1,783 1,835 8,600
2018/12/27 1,810 1,810 1,752 1,796 10,100
2018/12/26 1,682 1,747 1,680 1,694 13,900
2018/12/25 1,673 1,698 1,652 1,671 34,000
2018/12/21 1,855 1,899 1,753 1,757 26,500
2018/12/20 1,956 1,990 1,883 1,883 16,600
2018/12/19 1,965 1,999 1,958 1,968 12,800
2018/12/18 1,991 1,992 1,956 1,974 16,500
2018/12/17 2,005 2,015 1,977 1,993 11,000
2018/12/14 2,010 2,030 1,998 2,005 22,100
2018/12/13 2,045 2,070 2,045 2,062 6,600
2018/12/12 2,019 2,074 2,019 2,043 8,600
2018/12/11 2,074 2,074 2,011 2,013 9,700
2018/12/10 2,054 2,071 2,030 2,056 9,000
2018/12/07 2,137 2,137 2,068 2,068 8,300
2018/12/06 2,135 2,138 2,111 2,119 5,900
2018/12/05 2,124 2,150 2,124 2,150 4,300
2018/12/04 2,199 2,200 2,133 2,142 6,400
2018/12/03 2,181 2,203 2,167 2,195 4,900
2018/11/30 2,200 2,200 2,165 2,177 3,600
2018/11/29 2,188 2,197 2,154 2,161 5,300
2018/11/28 2,136 2,210 2,136 2,187 6,500
2018/11/27 2,182 2,182 2,126 2,148 5,700
2018/11/26 2,125 2,156 2,116 2,142 4,300
2018/11/22 2,109 2,129 2,108 2,125 4,600
2018/11/21 2,100 2,144 2,100 2,105 11,500
2018/11/20 2,159 2,163 2,153 2,157 2,100
2018/11/19 2,168 2,207 2,150 2,189 6,500
2018/11/16 2,174 2,212 2,167 2,168 4,100
2018/11/15 2,163 2,206 2,163 2,197 3,200
2018/11/14 2,263 2,263 2,179 2,185 12,600
2018/11/13 2,172 2,291 2,172 2,280 21,900
2018/11/12 2,205 2,392 2,205 2,303 30,600
2018/11/09 2,198 2,209 2,167 2,203 5,300
2018/11/08 2,187 2,218 2,178 2,215 6,400
2018/11/07 2,166 2,192 2,149 2,154 6,400
2018/11/06 2,117 2,147 2,117 2,136 8,600
2018/11/05 2,169 2,169 2,116 2,119 9,300
2018/11/02 2,194 2,200 2,143 2,164 12,700
2018/11/01 2,165 2,208 2,137 2,183 15,200
2018/10/31 2,125 2,171 2,125 2,166 8,000
2018/10/30 2,059 2,128 2,058 2,111 35,600
2018/10/29 2,110 2,110 2,029 2,039 27,600
2018/10/26 2,112 2,129 2,005 2,010 19,800
2018/10/25 2,151 2,178 2,102 2,108 11,000
2018/10/24 2,206 2,206 2,155 2,190 10,200
2018/10/23 2,222 2,222 2,176 2,179 22,100
2018/10/22 2,216 2,230 2,205 2,218 6,500
2018/10/19 2,220 2,246 2,213 2,237 7,200
2018/10/18 2,258 2,281 2,222 2,245 9,900
2018/10/17 2,277 2,277 2,241 2,273 21,100
2018/10/16 2,229 2,249 2,211 2,238 8,700
2018/10/15 2,266 2,272 2,227 2,229 9,600
2018/10/12 2,259 2,276 2,239 2,266 10,000
2018/10/11 2,255 2,288 2,255 2,256 11,300
2018/10/10 2,345 2,381 2,310 2,333 7,300
2018/10/09 2,331 2,352 2,286 2,345 9,900
2018/10/05 2,400 2,413 2,350 2,355 8,500
2018/10/04 2,401 2,440 2,401 2,418 7,500
2018/10/03 2,437 2,437 2,400 2,402 3,800
2018/10/02 2,436 2,436 2,419 2,431 5,600
2018/10/01 2,442 2,442 2,408 2,418 4,200
2018/09/28 2,452 2,462 2,428 2,442 5,100
2018/09/27 2,467 2,467 2,430 2,430 5,400
2018/09/26 2,437 2,451 2,409 2,451 8,700
2018/09/25 2,443 2,473 2,417 2,473 12,100
2018/09/21 2,385 2,414 2,385 2,412 8,200
2018/09/20 2,374 2,390 2,362 2,379 5,000
2018/09/19 2,355 2,374 2,354 2,360 8,100
2018/09/18 2,333 2,361 2,333 2,357 4,400
2018/09/14 2,317 2,340 2,317 2,333 7,800
2018/09/13 2,360 2,360 2,313 2,332 3,600
2018/09/12 2,350 2,370 2,310 2,310 4,900
2018/09/11 2,356 2,372 2,313 2,331 4,300
2018/09/10 2,322 2,361 2,322 2,348 3,000
2018/09/07 2,316 2,348 2,316 2,332 4,900
2018/09/06 2,338 2,366 2,338 2,366 3,100
2018/09/05 2,338 2,376 2,333 2,345 7,100
2018/09/04 2,372 2,372 2,338 2,347 2,300
2018/09/03 2,331 2,367 2,331 2,361 5,700
2018/08/31 2,359 2,372 2,348 2,348 2,500
2018/08/30 2,399 2,399 2,375 2,382 4,200
2018/08/29 2,393 2,399 2,384 2,384 2,800
2018/08/28 2,411 2,422 2,364 2,376 5,600
2018/08/27 2,384 2,405 2,384 2,386 5,000
2018/08/24 2,357 2,390 2,357 2,383 6,900
2018/08/23 2,350 2,359 2,343 2,357 2,200
2018/08/22 2,331 2,348 2,331 2,335 3,000
2018/08/21 2,360 2,360 2,321 2,331 5,500
2018/08/20 2,390 2,390 2,375 2,375 4,700
2018/08/17 2,394 2,428 2,388 2,392 2,700
2018/08/16 2,401 2,444 2,394 2,409 4,500
2018/08/15 2,457 2,476 2,444 2,450 8,800
2018/08/14 2,486 2,486 2,453 2,457 7,400
2018/08/13 2,427 2,467 2,403 2,453 27,800
2018/08/10 2,397 2,397 2,323 2,327 10,800
2018/08/09 2,312 2,321 2,300 2,308 9,800
2018/08/08 2,277 2,303 2,274 2,275 3,300
2018/08/07 2,274 2,296 2,274 2,291 2,100
2018/08/06 2,317 2,334 2,280 2,280 4,900
2018/08/03 2,341 2,342 2,311 2,311 4,300
2018/08/02 2,386 2,395 2,353 2,353 3,700
2018/08/01 2,432 2,432 2,378 2,386 4,400
2018/07/31 2,441 2,441 2,363 2,432 3,900
2018/07/30 2,392 2,446 2,366 2,441 9,600
2018/07/27 2,410 2,410 2,382 2,402 4,400
2018/07/26 2,386 2,402 2,379 2,402 5,400
2018/07/25 2,362 2,375 2,341 2,358 4,300
2018/07/24 2,330 2,330 2,297 2,327 5,800
2018/07/23 2,284 2,305 2,284 2,292 4,000
2018/07/20 2,322 2,322 2,303 2,305 1,900
2018/07/19 2,359 2,359 2,315 2,328 2,500
2018/07/18 2,322 2,398 2,322 2,366 5,500
2018/07/17 2,332 2,370 2,317 2,322 5,800
2018/07/13 2,355 2,355 2,327 2,332 2,400
2018/07/12 2,355 2,378 2,355 2,361 3,800
2018/07/11 2,329 2,342 2,316 2,323 5,400
2018/07/10 2,291 2,339 2,291 2,321 6,800
2018/07/09 2,250 2,297 2,250 2,291 4,000
2018/07/06 2,227 2,263 2,220 2,255 7,600
2018/07/05 2,224 2,257 2,202 2,202 7,300
2018/07/04 2,241 2,248 2,227 2,227 8,000
2018/07/03 2,240 2,277 2,240 2,252 9,400
2018/07/02 2,254 2,269 2,245 2,251 9,900
2018/06/29 2,270 2,291 2,254 2,260 2,000
2018/06/28 2,255 2,282 2,254 2,272 5,200
2018/06/27 2,253 2,280 2,253 2,267 2,700
2018/06/26 2,250 2,290 2,250 2,281 2,700
2018/06/25 2,275 2,282 2,258 2,258 4,100
2018/06/22 2,301 2,305 2,285 2,304 3,700
2018/06/21 2,314 2,361 2,314 2,314 2,200
2018/06/20 2,311 2,345 2,301 2,314 5,100
2018/06/19 2,399 2,399 2,317 2,350 5,400
2018/06/18 2,382 2,389 2,374 2,389 4,200
2018/06/15 2,417 2,417 2,377 2,378 2,400
2018/06/14 2,425 2,425 2,374 2,392 8,600
2018/06/13 2,393 2,435 2,387 2,422 5,300
2018/06/12 2,402 2,409 2,386 2,399 3,100
2018/06/11 2,407 2,423 2,390 2,422 4,100
2018/06/08 2,314 2,414 2,314 2,407 12,400
2018/06/07 2,348 2,359 2,348 2,354 3,500
2018/06/06 2,344 2,347 2,322 2,345 3,300
2018/06/05 2,318 2,347 2,310 2,344 6,700
2018/06/04 2,341 2,365 2,301 2,301 17,800
2018/06/01 2,304 2,335 2,304 2,319 5,900
2018/05/31 2,335 2,335 2,294 2,296 11,500
2018/05/30 2,355 2,393 2,330 2,330 7,400
2018/05/29 2,385 2,385 2,350 2,356 7,400
2018/05/28 2,370 2,391 2,370 2,379 3,000
2018/05/25 2,402 2,402 2,366 2,370 9,100
2018/05/24 2,409 2,409 2,375 2,387 3,300
2018/05/23 2,406 2,415 2,390 2,401 5,700
2018/05/22 2,420 2,420 2,401 2,406 2,100
2018/05/21 2,412 2,419 2,410 2,414 4,800
2018/05/18 2,406 2,415 2,400 2,412 5,200
2018/05/17 2,417 2,417 2,386 2,397 7,800
2018/05/16 2,385 2,407 2,385 2,388 5,200
2018/05/15 2,391 2,406 2,380 2,383 16,600
2018/05/14 2,401 2,420 2,395 2,397 16,600
2018/05/11 2,495 2,534 2,400 2,411 21,800
2018/05/10 2,542 2,544 2,472 2,497 6,800
2018/05/09 2,544 2,568 2,534 2,547 7,600
2018/05/08 2,515 2,541 2,504 2,536 9,000
2018/05/07 2,483 2,510 2,483 2,510 3,000
2018/05/02 2,497 2,497 2,468 2,481 2,300
2018/05/01 2,488 2,491 2,478 2,487 1,900
2018/04/27 2,495 2,495 2,480 2,488 3,100
2018/04/26 2,467 2,493 2,464 2,492 9,900
2018/04/25 2,471 2,478 2,459 2,469 8,000
2018/04/24 2,473 2,477 2,471 2,475 3,400
2018/04/23 2,478 2,488 2,471 2,472 3,500
2018/04/20 2,445 2,547 2,445 2,496 5,700
2018/04/19 2,459 2,459 2,438 2,455 6,600
2018/04/18 2,462 2,475 2,455 2,471 5,000
2018/04/17 2,482 2,482 2,450 2,462 5,500
2018/04/16 2,473 2,485 2,470 2,482 2,300
2018/04/13 2,468 2,493 2,468 2,473 4,500
2018/04/12 2,488 2,488 2,465 2,467 3,800
2018/04/11 2,480 2,490 2,479 2,488 3,000
2018/04/10 2,480 2,487 2,469 2,477 4,400
2018/04/09 2,475 2,482 2,465 2,480 13,700
2018/04/06 2,486 2,490 2,462 2,465 9,600
2018/04/05 2,500 2,503 2,475 2,482 9,400
2018/04/04 2,486 2,500 2,476 2,485 7,900
2018/04/03 2,481 2,492 2,477 2,485 4,300
2018/04/02 2,496 2,504 2,481 2,493 5,800
2018/03/30 2,520 2,520 2,494 2,504 2,300
2018/03/29 2,487 2,524 2,473 2,524 4,300
2018/03/28 2,505 2,505 2,440 2,487 4,000
2018/03/27 2,494 2,536 2,482 2,536 10,900
2018/03/26 2,480 2,488 2,446 2,488 16,100
2018/03/23 2,478 2,507 2,461 2,484 13,900
2018/03/22 2,539 2,557 2,510 2,552 7,700
2018/03/20 2,472 2,539 2,472 2,539 10,600
2018/03/19 2,502 2,505 2,475 2,488 12,300
2018/03/16 2,496 2,507 2,495 2,502 4,200
2018/03/15 2,504 2,524 2,485 2,494 6,500
2018/03/14 2,507 2,520 2,493 2,504 4,500
2018/03/13 2,500 2,521 2,491 2,507 6,200
2018/03/12 2,496 2,524 2,479 2,522 6,000
2018/03/09 2,507 2,519 2,468 2,474 8,700
2018/03/08 2,501 2,505 2,479 2,482 4,500
2018/03/07 2,500 2,503 2,485 2,496 4,600
2018/03/06 2,519 2,556 2,509 2,521 4,600
2018/03/05 2,495 2,512 2,465 2,512 10,000
2018/03/02 2,500 2,521 2,483 2,510 9,400
2018/03/01 2,608 2,608 2,500 2,517 10,700
2018/02/28 2,660 2,672 2,621 2,625 12,400
2018/02/27 2,700 2,700 2,659 2,663 8,100
2018/02/26 2,690 2,723 2,650 2,712 14,000
2018/02/23 2,682 2,682 2,602 2,644 10,600
2018/02/22 2,693 2,696 2,660 2,686 20,000
2018/02/21 2,550 2,623 2,535 2,618 18,200
2018/02/20 2,523 2,549 2,511 2,549 8,700
2018/02/19 2,489 2,534 2,472 2,530 8,400
2018/02/16 2,416 2,465 2,416 2,454 9,000
2018/02/15 2,451 2,484 2,404 2,412 29,300
2018/02/14 2,550 2,550 2,400 2,419 36,100
2018/02/13 2,512 2,606 2,503 2,556 28,300
2018/02/09 2,475 2,486 2,462 2,478 14,200
2018/02/08 2,513 2,526 2,485 2,523 12,800
2018/02/07 2,598 2,598 2,504 2,511 17,000
2018/02/06 2,605 2,623 2,436 2,519 44,800
2018/02/05 2,658 2,698 2,626 2,689 25,600
2018/02/02 2,755 2,755 2,732 2,742 12,400
2018/02/01 2,708 2,760 2,708 2,749 13,700
2018/01/31 2,723 2,760 2,700 2,707 23,800
2018/01/30 2,753 2,777 2,736 2,739 28,200
2018/01/29 2,700 2,740 2,681 2,728 38,700
2018/01/26 2,619 2,644 2,619 2,635 6,300
2018/01/25 2,628 2,635 2,617 2,619 4,100
2018/01/24 2,639 2,641 2,611 2,617 5,800
2018/01/23 2,644 2,644 2,613 2,628 9,300
2018/01/22 2,617 2,629 2,611 2,613 10,300
2018/01/19 2,612 2,632 2,612 2,628 5,600
2018/01/18 2,633 2,633 2,611 2,611 10,100
2018/01/17 2,620 2,627 2,615 2,618 8,500
2018/01/16 2,621 2,635 2,621 2,626 4,600
2018/01/15 2,662 2,662 2,630 2,630 7,100
2018/01/12 2,630 2,635 2,620 2,631 6,500
2018/01/11 2,640 2,648 2,620 2,629 6,500
2018/01/10 2,646 2,655 2,643 2,648 4,900
2018/01/09 2,679 2,679 2,650 2,656 13,200
2018/01/05 2,679 2,679 2,651 2,665 8,400
2018/01/04 2,671 2,677 2,650 2,669 8,300

このページの先頭へ