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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,486 | 1,496 | 1,480 | 1,480 | 16,200 |
| 2022/12/29 | 1,468 | 1,488 | 1,460 | 1,485 | 18,100 |
| 2022/12/28 | 1,473 | 1,480 | 1,461 | 1,475 | 34,200 |
| 2022/12/27 | 1,471 | 1,486 | 1,468 | 1,471 | 26,700 |
| 2022/12/26 | 1,487 | 1,489 | 1,466 | 1,467 | 24,700 |
| 2022/12/23 | 1,497 | 1,497 | 1,481 | 1,487 | 20,400 |
| 2022/12/22 | 1,512 | 1,512 | 1,484 | 1,491 | 23,800 |
| 2022/12/21 | 1,509 | 1,522 | 1,483 | 1,495 | 28,700 |
| 2022/12/20 | 1,543 | 1,556 | 1,449 | 1,512 | 84,200 |
| 2022/12/19 | 1,552 | 1,558 | 1,539 | 1,539 | 50,400 |
| 2022/12/16 | 1,571 | 1,574 | 1,559 | 1,565 | 25,800 |
| 2022/12/15 | 1,569 | 1,593 | 1,569 | 1,593 | 11,000 |
| 2022/12/14 | 1,600 | 1,600 | 1,566 | 1,566 | 17,700 |
| 2022/12/13 | 1,605 | 1,622 | 1,600 | 1,600 | 7,600 |
| 2022/12/12 | 1,599 | 1,629 | 1,595 | 1,610 | 26,300 |
| 2022/12/09 | 1,548 | 1,678 | 1,548 | 1,590 | 61,300 |
| 2022/12/08 | 1,541 | 1,563 | 1,522 | 1,558 | 27,100 |
| 2022/12/07 | 1,520 | 1,550 | 1,520 | 1,541 | 24,500 |
| 2022/12/06 | 1,530 | 1,530 | 1,521 | 1,525 | 13,500 |
| 2022/12/05 | 1,535 | 1,539 | 1,525 | 1,539 | 9,200 |
| 2022/12/02 | 1,546 | 1,546 | 1,521 | 1,542 | 16,400 |
| 2022/12/01 | 1,547 | 1,553 | 1,540 | 1,553 | 15,200 |
| 2022/11/30 | 1,542 | 1,544 | 1,534 | 1,539 | 9,700 |
| 2022/11/29 | 1,535 | 1,555 | 1,517 | 1,542 | 24,200 |
| 2022/11/28 | 1,570 | 1,570 | 1,549 | 1,551 | 23,500 |
| 2022/11/25 | 1,569 | 1,587 | 1,549 | 1,572 | 27,000 |
| 2022/11/24 | 1,554 | 1,567 | 1,554 | 1,563 | 13,300 |
| 2022/11/22 | 1,531 | 1,554 | 1,530 | 1,550 | 21,100 |
| 2022/11/21 | 1,521 | 1,531 | 1,521 | 1,529 | 7,400 |
| 2022/11/18 | 1,525 | 1,530 | 1,515 | 1,521 | 15,500 |
| 2022/11/17 | 1,491 | 1,527 | 1,485 | 1,525 | 21,600 |
| 2022/11/16 | 1,494 | 1,494 | 1,458 | 1,484 | 38,900 |
| 2022/11/15 | 1,523 | 1,523 | 1,490 | 1,492 | 28,400 |
| 2022/11/14 | 1,541 | 1,546 | 1,511 | 1,511 | 25,800 |
| 2022/11/11 | 1,579 | 1,579 | 1,530 | 1,542 | 37,700 |
| 2022/11/10 | 1,563 | 1,577 | 1,556 | 1,569 | 9,100 |
| 2022/11/09 | 1,557 | 1,580 | 1,557 | 1,564 | 12,300 |
| 2022/11/08 | 1,556 | 1,560 | 1,554 | 1,557 | 7,700 |
| 2022/11/07 | 1,566 | 1,572 | 1,556 | 1,556 | 8,900 |
| 2022/11/04 | 1,567 | 1,567 | 1,550 | 1,561 | 12,400 |
| 2022/11/02 | 1,572 | 1,586 | 1,560 | 1,562 | 15,400 |
| 2022/11/01 | 1,568 | 1,583 | 1,562 | 1,562 | 9,400 |
| 2022/10/31 | 1,566 | 1,570 | 1,552 | 1,563 | 20,300 |
| 2022/10/28 | 1,567 | 1,567 | 1,544 | 1,546 | 36,400 |
| 2022/10/27 | 1,581 | 1,594 | 1,569 | 1,572 | 16,600 |
| 2022/10/26 | 1,599 | 1,615 | 1,586 | 1,586 | 21,800 |
| 2022/10/25 | 1,584 | 1,599 | 1,577 | 1,599 | 11,700 |
| 2022/10/24 | 1,595 | 1,595 | 1,567 | 1,571 | 17,100 |
| 2022/10/21 | 1,612 | 1,612 | 1,580 | 1,580 | 22,600 |
| 2022/10/20 | 1,548 | 1,614 | 1,548 | 1,614 | 37,300 |
| 2022/10/19 | 1,552 | 1,559 | 1,541 | 1,550 | 10,200 |
| 2022/10/18 | 1,526 | 1,555 | 1,521 | 1,537 | 32,800 |
| 2022/10/17 | 1,521 | 1,542 | 1,505 | 1,507 | 20,500 |
| 2022/10/14 | 1,546 | 1,547 | 1,463 | 1,521 | 110,200 |
| 2022/10/13 | 1,570 | 1,570 | 1,534 | 1,536 | 29,300 |
| 2022/10/12 | 1,591 | 1,600 | 1,569 | 1,574 | 15,300 |
| 2022/10/11 | 1,603 | 1,612 | 1,590 | 1,592 | 16,500 |
| 2022/10/07 | 1,617 | 1,628 | 1,617 | 1,623 | 7,100 |
| 2022/10/06 | 1,615 | 1,634 | 1,615 | 1,619 | 5,200 |
| 2022/10/05 | 1,623 | 1,637 | 1,623 | 1,623 | 6,800 |
| 2022/10/04 | 1,617 | 1,634 | 1,617 | 1,627 | 16,500 |
| 2022/10/03 | 1,605 | 1,618 | 1,579 | 1,618 | 33,500 |
| 2022/09/30 | 1,620 | 1,631 | 1,606 | 1,612 | 14,900 |
| 2022/09/29 | 1,622 | 1,634 | 1,615 | 1,625 | 11,800 |
| 2022/09/28 | 1,650 | 1,651 | 1,616 | 1,651 | 27,400 |
| 2022/09/27 | 1,658 | 1,670 | 1,643 | 1,656 | 15,800 |
| 2022/09/26 | 1,652 | 1,661 | 1,641 | 1,658 | 22,100 |
| 2022/09/22 | 1,655 | 1,661 | 1,651 | 1,655 | 10,800 |
| 2022/09/21 | 1,664 | 1,666 | 1,657 | 1,660 | 8,100 |
| 2022/09/20 | 1,661 | 1,680 | 1,661 | 1,672 | 9,600 |
| 2022/09/16 | 1,676 | 1,685 | 1,671 | 1,671 | 8,300 |
| 2022/09/15 | 1,671 | 1,684 | 1,663 | 1,675 | 5,600 |
| 2022/09/14 | 1,659 | 1,686 | 1,655 | 1,671 | 17,500 |
| 2022/09/13 | 1,675 | 1,681 | 1,665 | 1,676 | 10,500 |
| 2022/09/12 | 1,662 | 1,683 | 1,662 | 1,678 | 10,000 |
| 2022/09/09 | 1,656 | 1,666 | 1,655 | 1,661 | 9,700 |
| 2022/09/08 | 1,653 | 1,673 | 1,650 | 1,662 | 12,900 |
| 2022/09/07 | 1,667 | 1,670 | 1,640 | 1,647 | 42,900 |
| 2022/09/06 | 1,673 | 1,704 | 1,663 | 1,698 | 32,700 |
| 2022/09/05 | 1,659 | 1,668 | 1,655 | 1,668 | 9,400 |
| 2022/09/02 | 1,668 | 1,670 | 1,655 | 1,659 | 15,900 |
| 2022/09/01 | 1,679 | 1,680 | 1,668 | 1,670 | 6,900 |
| 2022/08/31 | 1,674 | 1,683 | 1,673 | 1,679 | 6,000 |
| 2022/08/30 | 1,680 | 1,691 | 1,674 | 1,683 | 9,300 |
| 2022/08/29 | 1,686 | 1,690 | 1,676 | 1,680 | 18,100 |
| 2022/08/26 | 1,729 | 1,734 | 1,721 | 1,725 | 6,800 |
| 2022/08/25 | 1,718 | 1,733 | 1,713 | 1,722 | 12,800 |
| 2022/08/24 | 1,692 | 1,714 | 1,692 | 1,714 | 13,000 |
| 2022/08/23 | 1,688 | 1,701 | 1,677 | 1,692 | 8,500 |
| 2022/08/22 | 1,696 | 1,704 | 1,686 | 1,689 | 12,300 |
| 2022/08/19 | 1,648 | 1,712 | 1,648 | 1,706 | 36,000 |
| 2022/08/18 | 1,640 | 1,645 | 1,635 | 1,643 | 22,000 |
| 2022/08/17 | 1,639 | 1,660 | 1,639 | 1,649 | 8,100 |
| 2022/08/16 | 1,642 | 1,654 | 1,642 | 1,644 | 9,000 |
| 2022/08/15 | 1,641 | 1,648 | 1,634 | 1,642 | 16,600 |
| 2022/08/12 | 1,669 | 1,669 | 1,628 | 1,644 | 43,800 |
| 2022/08/10 | 1,681 | 1,685 | 1,652 | 1,683 | 27,100 |
| 2022/08/09 | 1,695 | 1,699 | 1,672 | 1,684 | 24,400 |
| 2022/08/08 | 1,680 | 1,697 | 1,678 | 1,697 | 10,300 |
| 2022/08/05 | 1,694 | 1,694 | 1,672 | 1,678 | 7,700 |
| 2022/08/04 | 1,683 | 1,695 | 1,680 | 1,688 | 8,900 |
| 2022/08/03 | 1,683 | 1,683 | 1,660 | 1,668 | 22,600 |
| 2022/08/02 | 1,682 | 1,697 | 1,670 | 1,683 | 10,400 |
| 2022/08/01 | 1,687 | 1,688 | 1,674 | 1,687 | 8,100 |
| 2022/07/29 | 1,702 | 1,702 | 1,675 | 1,682 | 10,300 |
| 2022/07/28 | 1,690 | 1,700 | 1,673 | 1,696 | 12,000 |
| 2022/07/27 | 1,691 | 1,691 | 1,676 | 1,682 | 12,400 |
| 2022/07/26 | 1,688 | 1,711 | 1,688 | 1,693 | 10,400 |
| 2022/07/25 | 1,724 | 1,724 | 1,675 | 1,687 | 15,800 |
| 2022/07/22 | 1,722 | 1,724 | 1,700 | 1,700 | 11,300 |
| 2022/07/21 | 1,692 | 1,722 | 1,692 | 1,718 | 9,400 |
| 2022/07/20 | 1,693 | 1,714 | 1,689 | 1,710 | 13,700 |
| 2022/07/19 | 1,679 | 1,683 | 1,666 | 1,666 | 7,100 |
| 2022/07/15 | 1,690 | 1,691 | 1,675 | 1,679 | 6,400 |
| 2022/07/14 | 1,675 | 1,695 | 1,675 | 1,690 | 5,000 |
| 2022/07/13 | 1,680 | 1,695 | 1,672 | 1,688 | 11,600 |
| 2022/07/12 | 1,700 | 1,700 | 1,669 | 1,673 | 13,300 |
| 2022/07/11 | 1,680 | 1,720 | 1,680 | 1,707 | 16,900 |
| 2022/07/08 | 1,680 | 1,698 | 1,675 | 1,677 | 11,600 |
| 2022/07/07 | 1,688 | 1,691 | 1,670 | 1,676 | 12,800 |
| 2022/07/06 | 1,670 | 1,695 | 1,669 | 1,684 | 13,900 |
| 2022/07/05 | 1,647 | 1,670 | 1,647 | 1,666 | 12,000 |
| 2022/07/04 | 1,647 | 1,650 | 1,635 | 1,645 | 18,100 |
| 2022/07/01 | 1,664 | 1,664 | 1,617 | 1,642 | 18,600 |
| 2022/06/30 | 1,655 | 1,674 | 1,650 | 1,659 | 9,600 |
| 2022/06/29 | 1,666 | 1,679 | 1,650 | 1,654 | 22,200 |
| 2022/06/28 | 1,666 | 1,679 | 1,662 | 1,671 | 12,200 |
| 2022/06/27 | 1,691 | 1,709 | 1,676 | 1,676 | 14,100 |
| 2022/06/24 | 1,668 | 1,691 | 1,661 | 1,691 | 17,500 |
| 2022/06/23 | 1,657 | 1,677 | 1,650 | 1,657 | 22,200 |
| 2022/06/22 | 1,686 | 1,686 | 1,656 | 1,656 | 15,500 |
| 2022/06/21 | 1,638 | 1,692 | 1,638 | 1,661 | 30,600 |
| 2022/06/20 | 1,681 | 1,681 | 1,623 | 1,632 | 25,100 |
| 2022/06/17 | 1,683 | 1,692 | 1,660 | 1,681 | 21,400 |
| 2022/06/16 | 1,700 | 1,719 | 1,686 | 1,690 | 24,300 |
| 2022/06/15 | 1,715 | 1,723 | 1,687 | 1,687 | 22,000 |
| 2022/06/14 | 1,718 | 1,739 | 1,697 | 1,726 | 13,000 |
| 2022/06/13 | 1,716 | 1,725 | 1,698 | 1,718 | 13,800 |
| 2022/06/10 | 1,741 | 1,761 | 1,731 | 1,736 | 16,700 |
| 2022/06/09 | 1,773 | 1,796 | 1,756 | 1,769 | 22,800 |
| 2022/06/08 | 1,745 | 1,776 | 1,745 | 1,773 | 20,600 |
| 2022/06/07 | 1,726 | 1,761 | 1,720 | 1,745 | 20,300 |
| 2022/06/06 | 1,701 | 1,738 | 1,696 | 1,721 | 18,500 |
| 2022/06/03 | 1,727 | 1,727 | 1,701 | 1,704 | 9,900 |
| 2022/06/02 | 1,725 | 1,730 | 1,708 | 1,710 | 13,600 |
| 2022/06/01 | 1,693 | 1,734 | 1,693 | 1,724 | 22,000 |
| 2022/05/31 | 1,715 | 1,738 | 1,692 | 1,692 | 21,700 |
| 2022/05/30 | 1,726 | 1,749 | 1,708 | 1,708 | 25,800 |
| 2022/05/27 | 1,767 | 1,767 | 1,714 | 1,726 | 13,700 |
| 2022/05/26 | 1,701 | 1,746 | 1,701 | 1,745 | 18,300 |
| 2022/05/25 | 1,708 | 1,712 | 1,684 | 1,704 | 12,700 |
| 2022/05/24 | 1,748 | 1,751 | 1,711 | 1,714 | 18,400 |
| 2022/05/23 | 1,728 | 1,770 | 1,728 | 1,758 | 13,700 |
| 2022/05/20 | 1,743 | 1,752 | 1,725 | 1,728 | 20,200 |
| 2022/05/19 | 1,738 | 1,776 | 1,731 | 1,761 | 10,300 |
| 2022/05/18 | 1,757 | 1,782 | 1,755 | 1,776 | 11,200 |
| 2022/05/17 | 1,741 | 1,760 | 1,725 | 1,741 | 17,300 |
| 2022/05/16 | 1,801 | 1,809 | 1,711 | 1,741 | 46,400 |
| 2022/05/13 | 1,810 | 1,856 | 1,781 | 1,849 | 23,800 |
| 2022/05/12 | 1,880 | 1,880 | 1,800 | 1,810 | 27,300 |
| 2022/05/11 | 1,853 | 1,880 | 1,844 | 1,872 | 12,100 |
| 2022/05/10 | 1,883 | 1,883 | 1,829 | 1,882 | 20,700 |
| 2022/05/09 | 1,926 | 1,926 | 1,886 | 1,896 | 15,000 |
| 2022/05/06 | 1,925 | 1,930 | 1,902 | 1,928 | 22,400 |
| 2022/05/02 | 1,939 | 1,955 | 1,907 | 1,930 | 14,200 |
| 2022/04/28 | 1,890 | 1,947 | 1,890 | 1,939 | 19,000 |
| 2022/04/27 | 1,930 | 1,957 | 1,885 | 1,885 | 30,800 |
| 2022/04/26 | 1,944 | 1,961 | 1,905 | 1,951 | 11,900 |
| 2022/04/25 | 1,950 | 1,959 | 1,919 | 1,921 | 18,800 |
| 2022/04/22 | 1,977 | 1,986 | 1,952 | 1,952 | 11,300 |
| 2022/04/21 | 1,964 | 2,000 | 1,960 | 1,995 | 14,100 |
| 2022/04/20 | 1,961 | 1,971 | 1,946 | 1,964 | 10,900 |
| 2022/04/19 | 1,959 | 1,970 | 1,945 | 1,959 | 13,000 |
| 2022/04/18 | 1,955 | 1,967 | 1,932 | 1,961 | 9,800 |
| 2022/04/15 | 1,955 | 1,967 | 1,937 | 1,966 | 20,300 |
| 2022/04/14 | 1,986 | 1,988 | 1,956 | 1,985 | 10,800 |
| 2022/04/13 | 1,937 | 1,991 | 1,937 | 1,980 | 15,300 |
| 2022/04/12 | 1,967 | 1,968 | 1,933 | 1,940 | 25,200 |
| 2022/04/11 | 2,010 | 2,024 | 1,960 | 1,991 | 18,600 |
| 2022/04/08 | 2,010 | 2,028 | 1,994 | 2,018 | 18,600 |
| 2022/04/07 | 2,020 | 2,020 | 1,974 | 2,009 | 20,000 |
| 2022/04/06 | 2,096 | 2,096 | 2,036 | 2,056 | 16,200 |
| 2022/04/05 | 2,153 | 2,155 | 2,091 | 2,110 | 11,100 |
| 2022/04/04 | 2,144 | 2,151 | 2,111 | 2,124 | 17,500 |
| 2022/04/01 | 2,176 | 2,192 | 2,100 | 2,130 | 26,100 |
| 2022/03/31 | 2,146 | 2,190 | 2,140 | 2,174 | 22,900 |
| 2022/03/30 | 2,140 | 2,171 | 2,124 | 2,159 | 17,700 |
| 2022/03/29 | 2,126 | 2,188 | 2,111 | 2,179 | 24,900 |
| 2022/03/28 | 2,129 | 2,153 | 2,120 | 2,126 | 16,700 |
| 2022/03/25 | 2,192 | 2,192 | 2,133 | 2,144 | 19,800 |
| 2022/03/24 | 2,130 | 2,180 | 2,111 | 2,163 | 15,000 |
| 2022/03/23 | 2,110 | 2,152 | 2,102 | 2,145 | 30,900 |
| 2022/03/22 | 2,141 | 2,141 | 2,080 | 2,104 | 30,800 |
| 2022/03/18 | 2,136 | 2,156 | 2,106 | 2,145 | 19,400 |
| 2022/03/17 | 2,111 | 2,149 | 2,102 | 2,136 | 29,700 |
| 2022/03/16 | 2,113 | 2,117 | 2,068 | 2,085 | 20,500 |
| 2022/03/15 | 2,083 | 2,099 | 2,062 | 2,095 | 21,100 |
| 2022/03/14 | 2,064 | 2,105 | 2,049 | 2,088 | 22,800 |
| 2022/03/11 | 2,028 | 2,069 | 2,000 | 2,059 | 21,500 |
| 2022/03/10 | 2,029 | 2,045 | 1,996 | 2,037 | 23,500 |
| 2022/03/09 | 1,955 | 1,993 | 1,938 | 1,960 | 23,300 |
| 2022/03/08 | 1,980 | 1,998 | 1,925 | 1,950 | 36,100 |
| 2022/03/07 | 2,025 | 2,064 | 1,986 | 2,017 | 42,900 |
| 2022/03/04 | 2,065 | 2,065 | 2,000 | 2,025 | 22,800 |
| 2022/03/03 | 2,028 | 2,075 | 2,014 | 2,070 | 24,900 |
| 2022/03/02 | 2,020 | 2,020 | 1,984 | 2,010 | 20,800 |
| 2022/03/01 | 2,070 | 2,077 | 2,024 | 2,031 | 23,500 |
| 2022/02/28 | 1,999 | 2,068 | 1,964 | 2,053 | 41,700 |
| 2022/02/25 | 1,938 | 1,989 | 1,937 | 1,979 | 24,300 |
| 2022/02/24 | 1,989 | 1,992 | 1,915 | 1,935 | 35,800 |
| 2022/02/22 | 2,030 | 2,035 | 1,966 | 1,992 | 47,700 |
| 2022/02/21 | 2,095 | 2,095 | 2,031 | 2,048 | 36,200 |
| 2022/02/18 | 2,100 | 2,119 | 2,070 | 2,108 | 35,400 |
| 2022/02/17 | 2,154 | 2,177 | 2,103 | 2,118 | 43,400 |
| 2022/02/16 | 2,193 | 2,238 | 2,157 | 2,175 | 41,900 |
| 2022/02/15 | 2,380 | 2,442 | 2,169 | 2,177 | 117,600 |
| 2022/02/14 | 2,300 | 2,338 | 2,270 | 2,315 | 35,500 |
| 2022/02/10 | 2,373 | 2,385 | 2,308 | 2,330 | 24,100 |
| 2022/02/09 | 2,354 | 2,378 | 2,339 | 2,365 | 23,000 |
| 2022/02/08 | 2,372 | 2,404 | 2,328 | 2,331 | 35,700 |
| 2022/02/07 | 2,417 | 2,418 | 2,368 | 2,372 | 20,100 |
| 2022/02/04 | 2,364 | 2,414 | 2,360 | 2,396 | 27,200 |
| 2022/02/03 | 2,403 | 2,404 | 2,351 | 2,374 | 23,200 |
| 2022/02/02 | 2,369 | 2,434 | 2,349 | 2,404 | 51,100 |
| 2022/02/01 | 2,328 | 2,360 | 2,296 | 2,346 | 37,800 |
| 2022/01/31 | 2,308 | 2,347 | 2,283 | 2,314 | 39,300 |
| 2022/01/28 | 2,289 | 2,325 | 2,235 | 2,300 | 43,500 |
| 2022/01/27 | 2,295 | 2,322 | 2,204 | 2,234 | 50,200 |
| 2022/01/26 | 2,255 | 2,326 | 2,204 | 2,309 | 38,000 |
| 2022/01/25 | 2,364 | 2,367 | 2,254 | 2,265 | 62,500 |
| 2022/01/24 | 2,188 | 2,362 | 2,184 | 2,338 | 105,800 |
| 2022/01/21 | 2,241 | 2,241 | 2,119 | 2,189 | 111,900 |
| 2022/01/20 | 2,349 | 2,355 | 2,232 | 2,277 | 116,300 |
| 2022/01/19 | 2,428 | 2,428 | 2,355 | 2,366 | 68,600 |
| 2022/01/18 | 2,435 | 2,493 | 2,402 | 2,440 | 71,700 |
| 2022/01/17 | 2,525 | 2,525 | 2,443 | 2,454 | 45,200 |
| 2022/01/14 | 2,430 | 2,556 | 2,411 | 2,527 | 79,700 |
| 2022/01/13 | 2,460 | 2,493 | 2,421 | 2,425 | 49,600 |
| 2022/01/12 | 2,460 | 2,530 | 2,455 | 2,470 | 49,800 |
| 2022/01/11 | 2,495 | 2,500 | 2,408 | 2,433 | 59,900 |
| 2022/01/07 | 2,505 | 2,555 | 2,465 | 2,511 | 70,100 |
| 2022/01/06 | 2,372 | 2,560 | 2,372 | 2,488 | 107,800 |
| 2022/01/05 | 2,423 | 2,457 | 2,351 | 2,422 | 54,400 |
| 2022/01/04 | 2,476 | 2,510 | 2,421 | 2,432 | 46,200 |