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
2023/12/29 2,022 2,026 2,010 2,022 5,400
2023/12/28 2,017 2,017 2,003 2,007 4,700
2023/12/27 2,014 2,017 1,998 2,017 11,900
2023/12/26 2,022 2,022 2,000 2,009 5,300
2023/12/25 2,058 2,058 2,005 2,006 10,300
2023/12/22 2,018 2,026 2,009 2,020 5,600
2023/12/21 2,009 2,020 1,993 2,000 7,200
2023/12/20 2,023 2,060 2,013 2,045 11,900
2023/12/19 2,024 2,035 2,004 2,024 13,300
2023/12/18 2,014 2,023 1,994 2,017 10,400
2023/12/15 2,002 2,031 1,993 2,031 9,100
2023/12/14 2,009 2,010 1,986 2,009 22,900
2023/12/13 2,035 2,035 1,986 2,010 31,500
2023/12/12 2,080 2,080 2,041 2,050 7,100
2023/12/11 2,050 2,089 2,048 2,060 18,600
2023/12/08 2,079 2,088 2,025 2,036 26,600
2023/12/07 2,198 2,198 2,111 2,113 19,200
2023/12/06 2,200 2,211 2,181 2,194 15,900
2023/12/05 2,190 2,210 2,183 2,183 10,100
2023/12/04 2,200 2,203 2,181 2,192 4,500
2023/12/01 2,222 2,235 2,214 2,214 6,000
2023/11/30 2,200 2,225 2,180 2,216 11,900
2023/11/29 2,236 2,256 2,210 2,210 10,600
2023/11/28 2,223 2,235 2,204 2,222 15,000
2023/11/27 2,272 2,272 2,197 2,221 34,700
2023/11/24 2,286 2,288 2,255 2,255 11,600
2023/11/22 2,224 2,278 2,212 2,262 16,600
2023/11/21 2,206 2,230 2,196 2,196 11,700
2023/11/20 2,253 2,283 2,203 2,203 11,900
2023/11/17 2,199 2,252 2,181 2,252 12,700
2023/11/16 2,250 2,251 2,218 2,223 9,700
2023/11/15 2,252 2,262 2,218 2,230 25,000
2023/11/14 2,175 2,262 2,147 2,252 38,600
2023/11/13 2,235 2,235 2,140 2,177 65,900
2023/11/10 2,175 2,233 2,175 2,213 30,600
2023/11/09 2,183 2,196 2,137 2,196 27,100
2023/11/08 2,220 2,220 2,156 2,179 27,500
2023/11/07 2,132 2,215 2,132 2,200 34,900
2023/11/06 2,128 2,146 2,112 2,146 21,700
2023/11/02 2,152 2,170 2,091 2,110 25,400
2023/11/01 2,133 2,156 2,120 2,150 20,300
2023/10/31 2,072 2,133 2,067 2,130 15,600
2023/10/30 2,100 2,161 2,067 2,072 53,700
2023/10/27 2,067 2,126 2,060 2,119 18,100
2023/10/26 2,102 2,119 2,063 2,063 19,500
2023/10/25 2,137 2,143 2,097 2,125 20,000
2023/10/24 2,080 2,113 2,036 2,113 44,400
2023/10/23 2,129 2,150 2,101 2,101 35,500
2023/10/20 2,146 2,168 2,116 2,162 30,100
2023/10/19 2,160 2,205 2,115 2,168 46,900
2023/10/18 2,130 2,196 2,101 2,165 66,400
2023/10/17 2,028 2,139 2,025 2,134 79,100
2023/10/16 1,976 2,015 1,970 2,004 22,400
2023/10/13 2,000 2,004 1,958 1,979 18,400
2023/10/12 1,981 2,012 1,980 2,005 11,900
2023/10/11 2,019 2,019 1,978 1,991 26,400
2023/10/10 2,015 2,019 1,990 2,012 24,000
2023/10/06 2,024 2,028 1,997 1,999 20,700
2023/10/05 1,927 2,026 1,927 2,022 50,700
2023/10/04 1,942 1,986 1,906 1,906 46,900
2023/10/03 2,015 2,015 1,960 1,973 85,100
2023/10/02 2,049 2,060 1,973 1,975 146,700
2023/09/29 1,942 2,000 1,942 1,973 29,100
2023/09/28 1,908 1,968 1,908 1,950 69,300
2023/09/27 1,899 1,918 1,894 1,918 14,300
2023/09/26 1,890 1,905 1,878 1,903 8,700
2023/09/25 1,916 1,916 1,890 1,899 10,600
2023/09/22 1,894 1,910 1,880 1,897 9,600
2023/09/21 1,917 1,938 1,908 1,908 8,800
2023/09/20 1,927 1,927 1,904 1,919 16,800
2023/09/19 1,902 1,927 1,897 1,927 15,500
2023/09/15 1,893 1,907 1,882 1,889 16,100
2023/09/14 1,866 1,894 1,866 1,890 10,500
2023/09/13 1,875 1,875 1,862 1,867 13,900
2023/09/12 1,858 1,878 1,858 1,875 5,200
2023/09/11 1,853 1,875 1,845 1,858 12,200
2023/09/08 1,850 1,861 1,843 1,850 16,400
2023/09/07 1,873 1,887 1,853 1,853 17,300
2023/09/06 1,890 1,890 1,866 1,867 12,400
2023/09/05 1,874 1,889 1,867 1,882 11,600
2023/09/04 1,853 1,875 1,851 1,872 12,500
2023/09/01 1,833 1,842 1,821 1,836 7,000
2023/08/31 1,849 1,849 1,827 1,833 7,300
2023/08/30 1,848 1,848 1,833 1,833 7,500
2023/08/29 1,845 1,845 1,830 1,830 6,200
2023/08/28 1,860 1,864 1,842 1,850 8,400
2023/08/25 1,850 1,863 1,826 1,848 9,500
2023/08/24 1,857 1,888 1,856 1,859 12,400
2023/08/23 1,812 1,857 1,801 1,857 28,600
2023/08/22 1,771 1,812 1,771 1,812 17,100
2023/08/21 1,771 1,773 1,751 1,769 13,100
2023/08/18 1,751 1,784 1,750 1,771 12,000
2023/08/17 1,816 1,816 1,746 1,773 26,400
2023/08/16 1,815 1,830 1,801 1,816 12,000
2023/08/15 1,775 1,850 1,773 1,837 39,400
2023/08/14 1,834 1,864 1,752 1,773 172,300
2023/08/10 1,924 1,977 1,903 1,970 35,500
2023/08/09 1,910 1,923 1,887 1,911 11,700
2023/08/08 1,912 1,930 1,894 1,895 8,700
2023/08/07 1,912 1,930 1,901 1,916 7,500
2023/08/04 1,912 1,926 1,906 1,920 4,400
2023/08/03 1,922 1,931 1,911 1,918 14,100
2023/08/02 1,957 1,967 1,921 1,945 13,900
2023/08/01 1,963 1,973 1,950 1,962 18,400
2023/07/31 1,934 1,950 1,901 1,944 18,600
2023/07/28 1,921 1,928 1,884 1,900 43,800
2023/07/27 1,952 1,952 1,920 1,940 10,200
2023/07/26 1,981 1,981 1,942 1,961 7,500
2023/07/25 1,991 1,991 1,961 1,976 18,500
2023/07/24 1,920 1,983 1,920 1,974 36,700
2023/07/21 1,898 1,918 1,891 1,917 10,500
2023/07/20 1,912 1,925 1,894 1,898 14,500
2023/07/19 1,909 1,912 1,902 1,909 10,100
2023/07/18 1,860 1,905 1,860 1,888 17,400
2023/07/14 1,876 1,876 1,841 1,845 12,600
2023/07/13 1,855 1,873 1,844 1,864 9,500
2023/07/12 1,871 1,891 1,865 1,865 4,100
2023/07/11 1,903 1,914 1,875 1,875 7,700
2023/07/10 1,872 1,915 1,865 1,893 21,800
2023/07/07 1,859 1,867 1,841 1,859 11,600
2023/07/06 1,882 1,882 1,860 1,862 6,300
2023/07/05 1,897 1,904 1,875 1,880 7,900
2023/07/04 1,893 1,900 1,888 1,898 8,100
2023/07/03 1,876 1,910 1,876 1,902 12,000
2023/06/30 1,867 1,873 1,859 1,870 4,800
2023/06/29 1,886 1,892 1,867 1,867 8,400
2023/06/28 1,879 1,888 1,870 1,886 18,500
2023/06/27 1,863 1,870 1,839 1,870 19,800
2023/06/26 1,860 1,878 1,855 1,862 14,100
2023/06/23 1,850 1,876 1,831 1,863 17,300
2023/06/22 1,860 1,871 1,835 1,839 10,200
2023/06/21 1,873 1,884 1,859 1,860 7,000
2023/06/20 1,868 1,873 1,852 1,873 7,800
2023/06/19 1,880 1,903 1,853 1,868 9,400
2023/06/16 1,851 1,889 1,851 1,859 21,400
2023/06/15 1,829 1,861 1,828 1,851 11,300
2023/06/14 1,813 1,829 1,810 1,827 14,500
2023/06/13 1,817 1,819 1,801 1,809 12,900
2023/06/12 1,797 1,810 1,776 1,799 16,900
2023/06/09 1,738 1,787 1,738 1,787 21,200
2023/06/08 1,730 1,741 1,724 1,737 14,800
2023/06/07 1,735 1,750 1,728 1,730 17,200
2023/06/06 1,727 1,750 1,725 1,735 20,300
2023/06/05 1,740 1,759 1,729 1,730 17,900
2023/06/02 1,730 1,757 1,730 1,738 13,400
2023/06/01 1,727 1,748 1,717 1,735 6,900
2023/05/31 1,754 1,759 1,727 1,727 23,300
2023/05/30 1,783 1,783 1,754 1,765 9,900
2023/05/29 1,762 1,789 1,753 1,783 7,500
2023/05/26 1,752 1,772 1,752 1,761 9,300
2023/05/25 1,774 1,778 1,753 1,765 6,100
2023/05/24 1,774 1,789 1,751 1,774 5,800
2023/05/23 1,780 1,781 1,752 1,776 15,300
2023/05/22 1,800 1,800 1,775 1,778 7,500
2023/05/19 1,771 1,796 1,765 1,796 11,100
2023/05/18 1,748 1,765 1,744 1,752 10,100
2023/05/17 1,737 1,752 1,711 1,748 12,700
2023/05/16 1,755 1,755 1,710 1,725 26,300
2023/05/15 1,794 1,804 1,769 1,769 14,800
2023/05/12 1,850 1,920 1,773 1,818 65,200
2023/05/11 1,811 1,854 1,799 1,835 29,000
2023/05/10 1,850 1,850 1,822 1,832 15,700
2023/05/09 1,841 1,874 1,840 1,850 29,200
2023/05/08 1,801 1,833 1,801 1,829 16,900
2023/05/02 1,795 1,819 1,785 1,815 15,400
2023/05/01 1,799 1,800 1,780 1,790 14,400
2023/04/28 1,768 1,795 1,768 1,786 10,800
2023/04/27 1,737 1,770 1,732 1,741 33,000
2023/04/26 1,760 1,765 1,736 1,736 15,600
2023/04/25 1,750 1,768 1,750 1,763 16,200
2023/04/24 1,744 1,755 1,741 1,749 9,800
2023/04/21 1,745 1,755 1,736 1,744 8,300
2023/04/20 1,745 1,754 1,743 1,747 6,100
2023/04/19 1,749 1,749 1,724 1,740 7,400
2023/04/18 1,740 1,752 1,737 1,752 10,900
2023/04/17 1,742 1,742 1,714 1,730 12,400
2023/04/14 1,717 1,725 1,700 1,725 14,100
2023/04/13 1,720 1,720 1,693 1,707 17,200
2023/04/12 1,696 1,708 1,685 1,705 14,000
2023/04/11 1,688 1,700 1,673 1,695 25,200
2023/04/10 1,672 1,688 1,661 1,688 21,100
2023/04/07 1,685 1,685 1,663 1,671 22,700
2023/04/06 1,690 1,699 1,676 1,681 11,300
2023/04/05 1,703 1,710 1,680 1,690 20,600
2023/04/04 1,731 1,731 1,700 1,703 25,200
2023/04/03 1,704 1,731 1,703 1,722 18,800
2023/03/31 1,659 1,688 1,659 1,681 15,700
2023/03/30 1,645 1,676 1,643 1,672 23,800
2023/03/29 1,693 1,696 1,657 1,677 28,800
2023/03/28 1,723 1,723 1,692 1,702 6,800
2023/03/27 1,713 1,718 1,699 1,714 16,000
2023/03/24 1,687 1,700 1,673 1,688 7,100
2023/03/23 1,651 1,692 1,650 1,687 8,400
2023/03/22 1,683 1,689 1,660 1,671 12,500
2023/03/20 1,700 1,708 1,643 1,643 32,800
2023/03/17 1,698 1,725 1,697 1,717 16,900
2023/03/16 1,669 1,686 1,661 1,672 15,600
2023/03/15 1,724 1,742 1,706 1,709 23,600
2023/03/14 1,694 1,723 1,683 1,697 26,900
2023/03/13 1,740 1,740 1,691 1,731 28,600
2023/03/10 1,799 1,800 1,751 1,760 20,200
2023/03/09 1,770 1,830 1,770 1,803 26,200
2023/03/08 1,743 1,770 1,741 1,766 9,600
2023/03/07 1,750 1,772 1,741 1,758 9,700
2023/03/06 1,763 1,772 1,745 1,749 15,000
2023/03/03 1,751 1,780 1,749 1,765 12,900
2023/03/02 1,756 1,767 1,735 1,751 16,600
2023/03/01 1,751 1,772 1,751 1,756 11,500
2023/02/28 1,780 1,780 1,747 1,751 14,300
2023/02/27 1,725 1,780 1,711 1,780 40,400
2023/02/24 1,687 1,709 1,687 1,698 12,200
2023/02/22 1,730 1,730 1,680 1,685 47,100
2023/02/21 1,687 1,742 1,687 1,742 40,100
2023/02/20 1,647 1,710 1,640 1,689 47,400
2023/02/17 1,618 1,638 1,608 1,634 16,300
2023/02/16 1,621 1,632 1,608 1,618 33,600
2023/02/15 1,569 1,613 1,553 1,611 66,900
2023/02/14 1,537 1,546 1,532 1,535 7,800
2023/02/13 1,550 1,553 1,535 1,541 13,600
2023/02/10 1,541 1,551 1,541 1,546 3,100
2023/02/09 1,535 1,541 1,526 1,535 6,100
2023/02/08 1,530 1,540 1,530 1,535 7,600
2023/02/07 1,529 1,543 1,527 1,536 7,400
2023/02/06 1,530 1,534 1,522 1,531 6,900
2023/02/03 1,510 1,525 1,510 1,517 7,800
2023/02/02 1,535 1,537 1,513 1,513 7,800
2023/02/01 1,558 1,562 1,536 1,539 10,100
2023/01/31 1,548 1,561 1,548 1,551 4,300
2023/01/30 1,567 1,578 1,547 1,551 31,100
2023/01/27 1,559 1,579 1,558 1,567 16,200
2023/01/26 1,557 1,565 1,551 1,560 10,200
2023/01/25 1,545 1,560 1,545 1,557 7,000
2023/01/24 1,535 1,554 1,535 1,545 7,300
2023/01/23 1,558 1,558 1,526 1,535 25,900
2023/01/20 1,519 1,558 1,519 1,550 21,700
2023/01/19 1,516 1,525 1,513 1,519 12,300
2023/01/18 1,514 1,528 1,514 1,521 13,800
2023/01/17 1,500 1,526 1,500 1,514 16,400
2023/01/16 1,495 1,509 1,495 1,500 10,600
2023/01/13 1,490 1,507 1,488 1,495 17,000
2023/01/12 1,500 1,510 1,493 1,493 16,800
2023/01/11 1,482 1,502 1,479 1,500 33,500
2023/01/10 1,463 1,478 1,460 1,473 27,100
2023/01/06 1,458 1,465 1,452 1,458 13,700
2023/01/05 1,475 1,475 1,455 1,455 22,100
2023/01/04 1,494 1,494 1,470 1,477 19,600

このページの先頭へ