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
2020/12/30 2,253 2,333 2,225 2,330 73,600
2020/12/29 2,189 2,308 2,188 2,289 175,500
2020/12/28 2,029 2,220 2,021 2,169 199,600
2020/12/25 1,905 1,905 1,856 1,869 12,200
2020/12/24 1,777 1,898 1,777 1,878 41,500
2020/12/23 1,780 1,780 1,688 1,776 15,500
2020/12/22 1,814 1,836 1,706 1,721 20,300
2020/12/21 1,869 1,950 1,753 1,812 50,900
2020/12/18 1,740 1,898 1,740 1,837 34,500
2020/12/17 1,800 1,814 1,724 1,736 19,400
2020/12/16 1,756 1,800 1,711 1,800 43,900
2020/12/15 1,675 1,704 1,674 1,704 4,600
2020/12/14 1,670 1,691 1,670 1,682 6,200
2020/12/11 1,660 1,683 1,657 1,670 7,400
2020/12/10 1,687 1,687 1,657 1,657 9,300
2020/12/09 1,677 1,695 1,674 1,680 6,300
2020/12/08 1,672 1,697 1,659 1,677 3,800
2020/12/07 1,741 1,743 1,674 1,674 7,600
2020/12/04 1,733 1,734 1,688 1,734 7,800
2020/12/03 1,719 1,732 1,705 1,714 7,200
2020/12/02 1,731 1,742 1,700 1,733 14,900
2020/12/01 1,673 1,731 1,673 1,722 11,600
2020/11/30 1,670 1,678 1,653 1,658 4,900
2020/11/27 1,646 1,679 1,635 1,670 5,600
2020/11/26 1,631 1,638 1,614 1,638 3,100
2020/11/25 1,691 1,698 1,613 1,614 7,500
2020/11/24 1,690 1,700 1,666 1,684 6,700
2020/11/20 1,699 1,699 1,644 1,655 11,100
2020/11/19 1,706 1,728 1,660 1,709 29,600
2020/11/18 1,643 1,710 1,602 1,708 26,200
2020/11/17 1,653 1,665 1,610 1,620 13,700
2020/11/16 1,600 1,665 1,600 1,646 24,200
2020/11/13 1,501 1,585 1,468 1,580 20,000
2020/11/12 1,564 1,575 1,536 1,541 5,100
2020/11/11 1,548 1,579 1,547 1,565 12,500
2020/11/10 1,553 1,564 1,528 1,545 8,700
2020/11/09 1,489 1,556 1,489 1,550 8,400
2020/11/06 1,461 1,517 1,461 1,505 20,300
2020/11/05 1,441 1,498 1,441 1,491 9,600
2020/11/04 1,455 1,463 1,422 1,448 2,900
2020/11/02 1,422 1,442 1,422 1,435 2,800
2020/10/30 1,423 1,460 1,422 1,422 2,500
2020/10/29 1,470 1,471 1,420 1,420 4,700
2020/10/28 1,467 1,477 1,467 1,477 1,200
2020/10/27 1,451 1,480 1,451 1,467 2,400
2020/10/26 1,505 1,505 1,471 1,471 2,900
2020/10/23 1,550 1,554 1,524 1,525 3,900
2020/10/22 1,559 1,569 1,542 1,569 8,700
2020/10/21 1,553 1,558 1,533 1,558 5,200
2020/10/20 1,484 1,567 1,480 1,540 9,200
2020/10/19 1,469 1,506 1,459 1,470 6,600
2020/10/16 1,454 1,454 1,444 1,444 1,500
2020/10/15 1,461 1,461 1,454 1,454 3,400
2020/10/14 1,477 1,482 1,452 1,475 7,300
2020/10/13 1,504 1,505 1,464 1,486 12,200
2020/10/12 1,535 1,543 1,521 1,527 3,200
2020/10/09 1,550 1,565 1,531 1,538 2,600
2020/10/08 1,575 1,577 1,574 1,574 2,500
2020/10/07 1,546 1,587 1,529 1,577 7,400
2020/10/06 1,580 1,580 1,527 1,546 1,700
2020/10/05 1,561 1,594 1,561 1,561 2,700
2020/10/02 1,600 1,600 1,530 1,561 7,100
2020/09/30 1,628 1,628 1,595 1,619 5,200
2020/09/29 1,618 1,627 1,565 1,627 7,700
2020/09/28 1,609 1,628 1,563 1,628 7,900
2020/09/25 1,589 1,609 1,533 1,609 8,000
2020/09/24 1,565 1,576 1,545 1,549 5,400
2020/09/23 1,585 1,590 1,562 1,565 7,000
2020/09/18 1,643 1,643 1,601 1,625 8,200
2020/09/17 1,600 1,635 1,600 1,634 6,400
2020/09/16 1,567 1,618 1,566 1,610 7,300
2020/09/15 1,548 1,573 1,548 1,573 5,300
2020/09/14 1,520 1,541 1,520 1,541 3,200
2020/09/11 1,514 1,520 1,504 1,520 3,700
2020/09/10 1,513 1,519 1,504 1,514 5,700
2020/09/09 1,478 1,495 1,468 1,495 4,400
2020/09/08 1,437 1,480 1,436 1,480 5,100
2020/09/07 1,432 1,432 1,413 1,428 1,500
2020/09/04 1,391 1,421 1,391 1,416 1,900
2020/09/03 1,424 1,424 1,401 1,421 4,700
2020/09/02 1,400 1,415 1,392 1,410 3,100
2020/09/01 1,388 1,392 1,378 1,389 2,000
2020/08/31 1,374 1,387 1,374 1,380 2,600
2020/08/28 1,370 1,411 1,360 1,370 13,200
2020/08/27 1,367 1,367 1,356 1,362 11,800
2020/08/26 1,342 1,354 1,342 1,354 2,100
2020/08/25 1,350 1,350 1,339 1,348 2,400
2020/08/24 1,345 1,345 1,335 1,343 1,600
2020/08/21 1,334 1,345 1,334 1,337 2,200
2020/08/20 1,353 1,353 1,335 1,335 2,400
2020/08/19 1,331 1,360 1,331 1,346 2,500
2020/08/18 1,337 1,338 1,331 1,331 2,300
2020/08/17 1,352 1,353 1,331 1,347 3,700
2020/08/14 1,366 1,366 1,349 1,352 2,400
2020/08/13 1,352 1,361 1,346 1,361 3,200
2020/08/12 1,366 1,366 1,332 1,352 5,200
2020/08/11 1,347 1,371 1,334 1,371 5,900
2020/08/07 1,350 1,360 1,345 1,346 2,200
2020/08/06 1,341 1,357 1,341 1,348 1,400
2020/08/05 1,322 1,375 1,322 1,339 5,500
2020/08/04 1,306 1,319 1,306 1,319 3,900
2020/08/03 1,313 1,313 1,303 1,306 2,600
2020/07/31 1,371 1,372 1,313 1,313 7,400
2020/07/30 1,395 1,395 1,371 1,378 3,400
2020/07/29 1,387 1,387 1,370 1,370 2,000
2020/07/28 1,381 1,389 1,375 1,387 5,400
2020/07/27 1,366 1,378 1,366 1,378 5,300
2020/07/22 1,380 1,380 1,365 1,365 5,300
2020/07/21 1,372 1,372 1,359 1,363 2,600
2020/07/20 1,366 1,369 1,358 1,358 1,500
2020/07/17 1,360 1,399 1,357 1,358 4,900
2020/07/16 1,366 1,388 1,360 1,360 6,600
2020/07/15 1,390 1,390 1,362 1,376 2,900
2020/07/14 1,388 1,388 1,369 1,371 5,000
2020/07/13 1,401 1,401 1,387 1,387 5,900
2020/07/10 1,409 1,409 1,401 1,401 2,300
2020/07/09 1,430 1,430 1,406 1,406 3,500
2020/07/08 1,425 1,462 1,425 1,430 10,400
2020/07/07 1,410 1,422 1,408 1,419 2,400
2020/07/06 1,450 1,450 1,420 1,421 4,000
2020/07/03 1,458 1,458 1,422 1,422 1,700
2020/07/02 1,479 1,479 1,431 1,437 4,300
2020/07/01 1,479 1,495 1,453 1,453 5,000
2020/06/30 1,509 1,509 1,463 1,463 1,100
2020/06/29 1,499 1,513 1,470 1,508 4,200
2020/06/26 1,474 1,500 1,449 1,500 1,800
2020/06/25 1,490 1,490 1,460 1,474 5,600
2020/06/24 1,493 1,493 1,471 1,484 1,700
2020/06/23 1,476 1,493 1,473 1,493 3,100
2020/06/22 1,473 1,477 1,473 1,476 1,700
2020/06/19 1,470 1,470 1,453 1,460 4,500
2020/06/18 1,460 1,470 1,455 1,470 2,600
2020/06/17 1,422 1,460 1,422 1,460 1,700
2020/06/16 1,427 1,469 1,427 1,450 3,300
2020/06/15 1,452 1,452 1,413 1,413 2,600
2020/06/12 1,447 1,455 1,441 1,452 6,900
2020/06/11 1,498 1,498 1,476 1,488 3,100
2020/06/10 1,502 1,506 1,499 1,505 2,300
2020/06/09 1,512 1,520 1,500 1,504 6,300
2020/06/08 1,514 1,516 1,488 1,511 2,100
2020/06/05 1,494 1,494 1,480 1,493 5,100
2020/06/04 1,501 1,513 1,496 1,507 3,400
2020/06/03 1,515 1,517 1,499 1,517 5,200
2020/06/02 1,498 1,516 1,494 1,515 7,100
2020/06/01 1,507 1,507 1,491 1,491 2,100
2020/05/29 1,489 1,507 1,489 1,506 3,000
2020/05/28 1,490 1,500 1,486 1,500 3,500
2020/05/27 1,508 1,508 1,485 1,490 4,700
2020/05/26 1,510 1,510 1,493 1,508 3,200
2020/05/25 1,520 1,520 1,502 1,502 2,300
2020/05/22 1,480 1,520 1,480 1,520 2,900
2020/05/21 1,500 1,515 1,480 1,480 2,600
2020/05/20 1,510 1,519 1,500 1,502 5,000
2020/05/19 1,520 1,530 1,500 1,510 4,000
2020/05/18 1,468 1,510 1,468 1,510 1,100
2020/05/15 1,488 1,504 1,476 1,501 2,600
2020/05/14 1,491 1,492 1,461 1,489 2,000
2020/05/13 1,500 1,521 1,434 1,481 5,400
2020/05/12 1,536 1,539 1,505 1,522 4,100
2020/05/11 1,524 1,540 1,503 1,535 7,500
2020/05/08 1,515 1,526 1,484 1,526 2,800
2020/05/07 1,442 1,502 1,442 1,502 1,800
2020/05/01 1,496 1,496 1,412 1,412 3,600
2020/04/30 1,518 1,522 1,478 1,513 2,300
2020/04/28 1,509 1,521 1,500 1,512 4,300
2020/04/27 1,462 1,494 1,462 1,479 1,900
2020/04/24 1,510 1,510 1,469 1,502 2,300
2020/04/23 1,453 1,512 1,453 1,512 1,000
2020/04/22 1,479 1,479 1,431 1,445 2,700
2020/04/21 1,520 1,520 1,473 1,479 1,500
2020/04/20 1,530 1,549 1,523 1,523 2,400
2020/04/17 1,528 1,571 1,489 1,545 4,500
2020/04/16 1,488 1,528 1,470 1,517 2,700
2020/04/15 1,534 1,534 1,475 1,484 2,000
2020/04/14 1,511 1,526 1,481 1,501 2,500
2020/04/13 1,520 1,530 1,502 1,511 1,300
2020/04/10 1,546 1,550 1,512 1,520 4,200
2020/04/09 1,496 1,548 1,471 1,548 3,600
2020/04/08 1,507 1,521 1,439 1,495 6,000
2020/04/07 1,470 1,508 1,450 1,508 6,100
2020/04/06 1,396 1,440 1,396 1,440 5,000
2020/04/03 1,406 1,419 1,341 1,371 4,800
2020/04/02 1,433 1,433 1,404 1,406 4,100
2020/04/01 1,475 1,505 1,434 1,434 1,700
2020/03/31 1,525 1,530 1,487 1,494 3,900
2020/03/30 1,580 1,580 1,466 1,524 12,900
2020/03/27 1,515 1,649 1,484 1,649 14,100
2020/03/26 1,495 1,495 1,423 1,485 8,500
2020/03/25 1,497 1,497 1,397 1,478 12,700
2020/03/24 1,488 1,488 1,426 1,467 5,300
2020/03/23 1,414 1,488 1,388 1,488 24,000
2020/03/19 1,416 1,416 1,305 1,414 8,400
2020/03/18 1,349 1,423 1,349 1,386 9,100
2020/03/17 1,286 1,412 1,234 1,354 16,800
2020/03/16 1,362 1,366 1,266 1,322 12,600
2020/03/13 1,280 1,287 1,230 1,262 18,600
2020/03/12 1,414 1,414 1,326 1,348 17,300
2020/03/11 1,480 1,480 1,400 1,417 9,200
2020/03/10 1,360 1,420 1,326 1,420 11,000
2020/03/09 1,403 1,434 1,392 1,392 14,200
2020/03/06 1,441 1,446 1,418 1,418 9,600
2020/03/05 1,487 1,522 1,448 1,448 8,600
2020/03/04 1,471 1,533 1,457 1,457 4,500
2020/03/03 1,496 1,549 1,477 1,477 11,400
2020/03/02 1,462 1,508 1,446 1,508 9,900
2020/02/28 1,550 1,569 1,470 1,480 16,000
2020/02/27 1,659 1,684 1,629 1,639 9,600
2020/02/26 1,584 1,693 1,584 1,651 10,200
2020/02/25 1,624 1,679 1,624 1,624 15,200
2020/02/21 1,675 1,702 1,675 1,702 2,900
2020/02/20 1,684 1,700 1,674 1,674 4,100
2020/02/19 1,672 1,704 1,670 1,680 7,900
2020/02/18 1,676 1,715 1,676 1,678 6,100
2020/02/17 1,715 1,718 1,661 1,676 8,600
2020/02/14 1,750 1,750 1,715 1,741 5,200
2020/02/13 1,750 1,750 1,710 1,750 19,200
2020/02/12 1,891 1,891 1,826 1,845 8,300
2020/02/10 1,847 1,883 1,847 1,879 2,700
2020/02/07 1,852 1,872 1,851 1,872 3,400
2020/02/06 1,873 1,890 1,852 1,860 8,200
2020/02/05 1,879 1,890 1,864 1,882 5,600
2020/02/04 1,862 1,913 1,862 1,879 1,600
2020/02/03 1,813 1,885 1,813 1,862 5,600
2020/01/31 1,837 1,877 1,837 1,865 3,900
2020/01/30 1,886 1,920 1,831 1,862 7,800
2020/01/29 1,906 1,912 1,850 1,886 5,900
2020/01/28 1,882 1,882 1,853 1,878 5,000
2020/01/27 1,866 1,902 1,866 1,882 6,400
2020/01/24 1,958 1,958 1,909 1,914 3,100
2020/01/23 1,970 1,970 1,948 1,959 4,200
2020/01/22 1,965 1,977 1,963 1,971 4,000
2020/01/21 1,924 1,957 1,924 1,954 4,500
2020/01/20 1,900 1,949 1,900 1,916 10,400
2020/01/17 1,903 1,921 1,900 1,900 2,000
2020/01/16 1,858 1,922 1,858 1,903 8,100
2020/01/15 1,909 1,916 1,871 1,898 4,900
2020/01/14 1,914 1,933 1,908 1,908 5,100
2020/01/10 1,910 1,910 1,878 1,900 3,400
2020/01/09 1,890 1,903 1,890 1,895 3,400
2020/01/08 1,914 1,933 1,861 1,889 11,600
2020/01/07 1,857 1,946 1,857 1,939 8,000
2020/01/06 1,860 1,870 1,846 1,857 9,200

このページの先頭へ