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
2021/12/30 2,327 2,478 2,303 2,476 96,800
2021/12/29 2,378 2,399 2,301 2,337 64,100
2021/12/28 2,277 2,372 2,212 2,363 160,600
2021/12/27 2,476 2,481 2,318 2,327 138,900
2021/12/24 2,494 2,520 2,412 2,478 156,100
2021/12/23 2,312 2,475 2,298 2,452 211,100
2021/12/22 2,264 2,312 2,230 2,307 59,700
2021/12/21 2,188 2,286 2,187 2,257 75,200
2021/12/20 2,225 2,318 2,181 2,208 117,400
2021/12/17 2,104 2,272 2,101 2,256 119,600
2021/12/16 2,116 2,116 2,039 2,103 48,800
2021/12/15 2,067 2,120 2,067 2,080 29,400
2021/12/14 2,070 2,110 2,034 2,052 26,100
2021/12/13 2,135 2,137 2,083 2,120 38,300
2021/12/10 2,099 2,137 1,969 2,129 78,900
2021/12/09 2,092 2,140 2,058 2,139 76,900
2021/12/08 1,960 2,132 1,958 2,107 154,100
2021/12/07 1,868 1,948 1,851 1,948 47,800
2021/12/06 1,814 1,859 1,807 1,842 25,200
2021/12/03 1,732 1,800 1,732 1,799 26,200
2021/12/02 1,745 1,769 1,724 1,731 34,200
2021/12/01 1,720 1,764 1,711 1,760 21,500
2021/11/30 1,740 1,748 1,710 1,720 18,900
2021/11/29 1,756 1,756 1,706 1,725 23,000
2021/11/26 1,760 1,760 1,703 1,741 26,100
2021/11/25 1,710 1,773 1,702 1,763 42,500
2021/11/24 1,638 1,669 1,638 1,649 3,500
2021/11/22 1,631 1,639 1,628 1,638 3,500
2021/11/19 1,645 1,645 1,630 1,634 4,400
2021/11/18 1,654 1,654 1,633 1,645 3,300
2021/11/17 1,686 1,686 1,636 1,638 6,800
2021/11/16 1,669 1,689 1,668 1,688 8,700
2021/11/15 1,670 1,689 1,639 1,644 8,600
2021/11/12 1,618 1,749 1,610 1,669 25,300
2021/11/11 1,614 1,631 1,608 1,608 8,400
2021/11/10 1,620 1,620 1,614 1,618 600
2021/11/09 1,635 1,635 1,612 1,612 4,300
2021/11/08 1,629 1,630 1,611 1,614 4,700
2021/11/05 1,616 1,621 1,609 1,615 9,000
2021/11/04 1,616 1,629 1,616 1,626 5,100
2021/11/02 1,634 1,644 1,612 1,612 8,500
2021/11/01 1,639 1,644 1,632 1,634 5,300
2021/10/29 1,640 1,640 1,623 1,631 6,100
2021/10/28 1,656 1,658 1,614 1,614 25,600
2021/10/27 1,659 1,662 1,653 1,659 5,700
2021/10/26 1,670 1,686 1,662 1,663 7,500
2021/10/25 1,673 1,673 1,655 1,655 3,000
2021/10/22 1,664 1,675 1,656 1,665 5,300
2021/10/21 1,686 1,687 1,663 1,669 4,900
2021/10/20 1,706 1,710 1,686 1,690 3,000
2021/10/19 1,708 1,714 1,704 1,706 2,300
2021/10/18 1,696 1,708 1,691 1,708 4,000
2021/10/15 1,667 1,696 1,666 1,696 4,700
2021/10/14 1,675 1,680 1,653 1,667 8,000
2021/10/13 1,670 1,684 1,661 1,675 7,300
2021/10/12 1,710 1,711 1,670 1,682 6,700
2021/10/11 1,711 1,720 1,708 1,710 4,100
2021/10/08 1,636 1,718 1,635 1,691 14,000
2021/10/07 1,643 1,645 1,616 1,617 13,200
2021/10/06 1,656 1,678 1,641 1,647 15,800
2021/10/05 1,684 1,690 1,651 1,653 9,200
2021/10/04 1,719 1,719 1,684 1,684 4,500
2021/10/01 1,726 1,732 1,685 1,688 12,900
2021/09/30 1,746 1,760 1,732 1,732 8,600
2021/09/29 1,751 1,760 1,739 1,746 14,300
2021/09/28 1,776 1,791 1,741 1,791 16,500
2021/09/27 1,762 1,781 1,752 1,761 9,100
2021/09/24 1,757 1,769 1,751 1,767 8,700
2021/09/22 1,779 1,779 1,727 1,737 15,500
2021/09/21 1,767 1,788 1,761 1,779 10,700
2021/09/17 1,781 1,805 1,756 1,805 15,500
2021/09/16 1,814 1,825 1,760 1,789 28,800
2021/09/15 1,842 1,848 1,798 1,814 12,400
2021/09/14 1,847 1,858 1,828 1,848 16,000
2021/09/13 1,789 1,824 1,784 1,824 14,600
2021/09/10 1,764 1,785 1,758 1,785 14,400
2021/09/09 1,769 1,784 1,747 1,764 16,400
2021/09/08 1,700 1,775 1,700 1,775 18,300
2021/09/07 1,680 1,701 1,676 1,689 11,200
2021/09/06 1,656 1,676 1,656 1,676 6,700
2021/09/03 1,637 1,650 1,637 1,644 4,100
2021/09/02 1,650 1,654 1,638 1,640 6,500
2021/09/01 1,647 1,667 1,646 1,650 5,900
2021/08/31 1,644 1,653 1,644 1,647 3,500
2021/08/30 1,641 1,649 1,641 1,644 2,000
2021/08/27 1,641 1,646 1,637 1,644 3,000
2021/08/26 1,645 1,649 1,638 1,649 4,200
2021/08/25 1,657 1,657 1,643 1,647 1,700
2021/08/24 1,624 1,652 1,617 1,646 5,500
2021/08/23 1,620 1,629 1,617 1,623 4,600
2021/08/20 1,624 1,632 1,619 1,620 6,900
2021/08/19 1,636 1,650 1,635 1,635 5,100
2021/08/18 1,624 1,640 1,616 1,633 5,400
2021/08/17 1,659 1,660 1,626 1,626 15,300
2021/08/16 1,675 1,676 1,655 1,655 7,700
2021/08/13 1,681 1,693 1,675 1,675 4,700
2021/08/12 1,683 1,692 1,671 1,680 6,600
2021/08/11 1,703 1,703 1,682 1,682 5,600
2021/08/10 1,675 1,707 1,675 1,707 4,500
2021/08/06 1,690 1,690 1,672 1,675 4,900
2021/08/05 1,693 1,700 1,661 1,661 7,400
2021/08/04 1,722 1,722 1,693 1,693 6,000
2021/08/03 1,725 1,725 1,704 1,712 1,900
2021/08/02 1,700 1,728 1,700 1,724 10,400
2021/07/30 1,721 1,721 1,700 1,700 5,600
2021/07/29 1,722 1,727 1,721 1,726 1,700
2021/07/28 1,729 1,745 1,721 1,727 6,100
2021/07/27 1,724 1,735 1,719 1,735 4,400
2021/07/26 1,689 1,737 1,689 1,714 12,700
2021/07/21 1,694 1,694 1,665 1,665 12,100
2021/07/20 1,671 1,682 1,664 1,664 9,900
2021/07/19 1,701 1,701 1,685 1,685 5,700
2021/07/16 1,704 1,712 1,696 1,701 3,100
2021/07/15 1,740 1,740 1,701 1,704 9,300
2021/07/14 1,743 1,767 1,734 1,740 5,600
2021/07/13 1,708 1,748 1,708 1,747 8,800
2021/07/12 1,675 1,705 1,670 1,699 24,600
2021/07/09 1,670 1,683 1,641 1,670 27,500
2021/07/08 1,695 1,703 1,678 1,678 13,500
2021/07/07 1,703 1,724 1,694 1,694 12,600
2021/07/06 1,705 1,725 1,698 1,725 18,600
2021/07/05 1,750 1,750 1,703 1,703 11,800
2021/07/02 1,735 1,755 1,722 1,742 10,800
2021/07/01 1,755 1,761 1,719 1,719 10,300
2021/06/30 1,765 1,769 1,756 1,758 6,200
2021/06/29 1,800 1,800 1,765 1,766 9,100
2021/06/28 1,793 1,801 1,780 1,797 8,500
2021/06/25 1,750 1,764 1,739 1,761 7,900
2021/06/24 1,769 1,773 1,750 1,750 3,200
2021/06/23 1,728 1,762 1,728 1,756 9,800
2021/06/22 1,730 1,740 1,719 1,738 9,500
2021/06/21 1,726 1,756 1,710 1,713 18,400
2021/06/18 1,808 1,808 1,766 1,766 11,200
2021/06/17 1,788 1,807 1,781 1,806 8,500
2021/06/16 1,803 1,803 1,782 1,786 6,800
2021/06/15 1,802 1,810 1,791 1,795 4,200
2021/06/14 1,790 1,810 1,780 1,786 6,900
2021/06/11 1,795 1,810 1,761 1,792 15,000
2021/06/10 1,813 1,813 1,787 1,795 8,700
2021/06/09 1,806 1,820 1,784 1,801 12,300
2021/06/08 1,760 1,818 1,756 1,818 16,200
2021/06/07 1,785 1,796 1,758 1,760 15,100
2021/06/04 1,781 1,800 1,768 1,778 15,700
2021/06/03 1,767 1,781 1,742 1,781 11,100
2021/06/02 1,775 1,795 1,763 1,763 16,000
2021/06/01 1,706 1,785 1,706 1,761 20,500
2021/05/31 1,759 1,759 1,680 1,724 26,400
2021/05/28 1,740 1,769 1,728 1,760 21,300
2021/05/27 1,790 1,790 1,740 1,740 13,200
2021/05/26 1,796 1,810 1,790 1,799 6,700
2021/05/25 1,839 1,846 1,796 1,796 6,100
2021/05/24 1,841 1,852 1,810 1,839 10,300
2021/05/21 1,822 1,841 1,795 1,817 13,000
2021/05/20 1,791 1,873 1,791 1,819 16,700
2021/05/19 1,808 1,837 1,796 1,796 8,000
2021/05/18 1,728 1,809 1,728 1,809 25,500
2021/05/17 1,760 1,796 1,725 1,742 40,300
2021/05/14 1,881 1,889 1,783 1,809 47,700
2021/05/13 1,852 1,853 1,818 1,829 26,900
2021/05/12 1,927 1,930 1,862 1,871 32,500
2021/05/11 1,972 1,983 1,932 1,932 16,600
2021/05/10 2,000 2,004 1,953 1,987 15,100
2021/05/07 1,976 2,003 1,956 1,999 12,500
2021/05/06 1,956 1,968 1,924 1,957 36,200
2021/04/30 1,986 1,988 1,967 1,968 14,300
2021/04/28 2,021 2,021 1,961 1,975 24,700
2021/04/27 2,064 2,069 2,020 2,025 28,100
2021/04/26 2,138 2,138 2,060 2,069 25,100
2021/04/23 2,056 2,121 2,034 2,121 21,800
2021/04/22 2,012 2,054 2,012 2,053 14,900
2021/04/21 2,047 2,057 2,006 2,008 20,700
2021/04/20 2,069 2,080 2,050 2,055 12,600
2021/04/19 2,138 2,138 2,068 2,071 11,300
2021/04/16 2,081 2,150 2,061 2,131 30,200
2021/04/15 2,045 2,075 2,034 2,046 7,900
2021/04/14 2,056 2,056 2,015 2,045 15,000
2021/04/13 2,077 2,081 2,048 2,055 5,800
2021/04/12 2,086 2,086 2,045 2,066 15,600
2021/04/09 2,091 2,116 2,086 2,093 12,200
2021/04/08 2,151 2,151 2,076 2,100 21,700
2021/04/07 2,124 2,183 2,124 2,183 15,700
2021/04/06 2,196 2,196 2,105 2,145 19,600
2021/04/05 2,195 2,211 2,164 2,173 9,700
2021/04/02 2,236 2,242 2,166 2,185 22,000
2021/04/01 2,210 2,246 2,198 2,243 22,100
2021/03/31 2,269 2,277 2,191 2,199 32,600
2021/03/30 2,185 2,258 2,127 2,246 37,000
2021/03/29 2,213 2,216 2,155 2,196 18,800
2021/03/26 2,185 2,209 2,175 2,184 9,800
2021/03/25 2,139 2,200 2,118 2,185 13,500
2021/03/24 2,153 2,174 2,057 2,106 32,100
2021/03/23 2,262 2,264 2,164 2,172 24,100
2021/03/22 2,200 2,283 2,189 2,252 27,100
2021/03/19 2,179 2,233 2,165 2,209 25,300
2021/03/18 2,198 2,198 2,145 2,179 17,200
2021/03/17 2,237 2,237 2,160 2,198 21,800
2021/03/16 2,245 2,262 2,185 2,213 31,000
2021/03/15 2,124 2,222 2,123 2,212 38,700
2021/03/12 2,115 2,117 2,084 2,117 14,700
2021/03/11 2,037 2,114 2,037 2,109 22,300
2021/03/10 2,047 2,059 2,003 2,024 13,400
2021/03/09 2,009 2,049 2,000 2,047 13,900
2021/03/08 2,009 2,029 1,984 2,009 22,900
2021/03/05 2,018 2,018 1,941 2,006 28,900
2021/03/04 2,055 2,055 2,008 2,033 11,400
2021/03/03 2,035 2,062 2,026 2,055 13,200
2021/03/02 2,105 2,105 2,026 2,057 17,500
2021/03/01 2,021 2,082 1,991 2,074 25,400
2021/02/26 2,039 2,084 2,021 2,031 19,800
2021/02/25 2,099 2,099 2,056 2,066 11,700
2021/02/24 2,090 2,100 2,009 2,069 42,800
2021/02/22 2,078 2,106 2,056 2,089 24,700
2021/02/19 2,061 2,086 2,029 2,078 19,400
2021/02/18 2,194 2,194 2,089 2,097 27,800
2021/02/17 2,181 2,221 2,172 2,194 19,700
2021/02/16 2,161 2,255 2,154 2,213 40,200
2021/02/15 2,195 2,196 2,162 2,172 25,300
2021/02/12 2,135 2,169 2,119 2,168 22,000
2021/02/10 2,185 2,188 2,131 2,135 21,200
2021/02/09 2,207 2,217 2,184 2,200 14,700
2021/02/08 2,205 2,226 2,181 2,207 24,200
2021/02/05 2,217 2,217 2,175 2,200 20,200
2021/02/04 2,221 2,239 2,188 2,210 20,700
2021/02/03 2,213 2,225 2,140 2,218 30,700
2021/02/02 2,180 2,180 2,112 2,172 34,800
2021/02/01 2,103 2,192 2,066 2,164 31,300
2021/01/29 2,215 2,216 2,123 2,130 39,400
2021/01/28 2,121 2,244 2,120 2,216 87,200
2021/01/27 2,266 2,266 2,170 2,176 62,500
2021/01/26 2,321 2,321 2,260 2,269 32,900
2021/01/25 2,306 2,345 2,255 2,323 59,700
2021/01/22 2,382 2,393 2,284 2,304 60,000
2021/01/21 2,421 2,441 2,336 2,373 57,100
2021/01/20 2,376 2,433 2,327 2,420 61,300
2021/01/19 2,392 2,392 2,286 2,348 77,400
2021/01/18 2,282 2,398 2,239 2,392 82,200
2021/01/15 2,460 2,460 2,231 2,285 147,900
2021/01/14 2,565 2,567 2,447 2,470 88,700
2021/01/13 2,531 2,593 2,484 2,587 99,600
2021/01/12 2,650 2,694 2,467 2,482 170,500
2021/01/08 2,655 2,715 2,595 2,647 162,200
2021/01/07 2,695 2,744 2,642 2,683 245,000
2021/01/06 2,655 2,693 2,546 2,622 259,700
2021/01/05 2,500 2,718 2,438 2,655 390,000
2021/01/04 2,360 2,494 2,323 2,494 159,300

このページの先頭へ