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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,626 | 1,633 | 1,621 | 1,622 | 8,700 |
| 2024/12/27 | 1,604 | 1,630 | 1,604 | 1,628 | 12,500 |
| 2024/12/26 | 1,590 | 1,614 | 1,580 | 1,606 | 34,500 |
| 2024/12/25 | 1,571 | 1,586 | 1,569 | 1,586 | 18,500 |
| 2024/12/24 | 1,563 | 1,572 | 1,563 | 1,565 | 36,700 |
| 2024/12/23 | 1,566 | 1,583 | 1,560 | 1,569 | 18,900 |
| 2024/12/20 | 1,554 | 1,586 | 1,547 | 1,573 | 15,500 |
| 2024/12/19 | 1,530 | 1,559 | 1,530 | 1,549 | 35,700 |
| 2024/12/18 | 1,533 | 1,544 | 1,525 | 1,538 | 8,600 |
| 2024/12/17 | 1,539 | 1,541 | 1,529 | 1,532 | 12,000 |
| 2024/12/16 | 1,540 | 1,545 | 1,537 | 1,538 | 13,900 |
| 2024/12/13 | 1,525 | 1,537 | 1,525 | 1,537 | 10,900 |
| 2024/12/12 | 1,532 | 1,537 | 1,529 | 1,532 | 10,300 |
| 2024/12/11 | 1,535 | 1,535 | 1,525 | 1,535 | 6,500 |
| 2024/12/10 | 1,530 | 1,535 | 1,527 | 1,535 | 5,800 |
| 2024/12/09 | 1,521 | 1,534 | 1,515 | 1,524 | 26,900 |
| 2024/12/06 | 1,534 | 1,534 | 1,521 | 1,521 | 13,900 |
| 2024/12/05 | 1,539 | 1,547 | 1,528 | 1,534 | 22,800 |
| 2024/12/04 | 1,553 | 1,553 | 1,538 | 1,539 | 11,300 |
| 2024/12/03 | 1,552 | 1,563 | 1,552 | 1,561 | 9,100 |
| 2024/12/02 | 1,558 | 1,564 | 1,543 | 1,552 | 15,300 |
| 2024/11/29 | 1,558 | 1,564 | 1,552 | 1,558 | 7,200 |
| 2024/11/28 | 1,548 | 1,560 | 1,541 | 1,560 | 5,200 |
| 2024/11/27 | 1,569 | 1,569 | 1,538 | 1,540 | 10,900 |
| 2024/11/26 | 1,575 | 1,580 | 1,566 | 1,568 | 5,600 |
| 2024/11/25 | 1,567 | 1,587 | 1,552 | 1,575 | 13,300 |
| 2024/11/22 | 1,554 | 1,567 | 1,550 | 1,567 | 5,300 |
| 2024/11/21 | 1,560 | 1,560 | 1,538 | 1,554 | 9,400 |
| 2024/11/20 | 1,556 | 1,560 | 1,548 | 1,558 | 4,000 |
| 2024/11/19 | 1,561 | 1,570 | 1,547 | 1,555 | 8,700 |
| 2024/11/18 | 1,549 | 1,567 | 1,549 | 1,561 | 6,800 |
| 2024/11/15 | 1,546 | 1,558 | 1,543 | 1,550 | 11,600 |
| 2024/11/14 | 1,572 | 1,572 | 1,549 | 1,549 | 15,900 |
| 2024/11/13 | 1,589 | 1,660 | 1,540 | 1,571 | 64,900 |
| 2024/11/12 | 1,600 | 1,610 | 1,589 | 1,589 | 7,000 |
| 2024/11/11 | 1,627 | 1,628 | 1,597 | 1,597 | 11,100 |
| 2024/11/08 | 1,593 | 1,631 | 1,580 | 1,627 | 15,400 |
| 2024/11/07 | 1,576 | 1,607 | 1,572 | 1,600 | 10,100 |
| 2024/11/06 | 1,552 | 1,577 | 1,552 | 1,563 | 10,800 |
| 2024/11/05 | 1,550 | 1,553 | 1,539 | 1,541 | 11,700 |
| 2024/11/01 | 1,560 | 1,568 | 1,557 | 1,568 | 5,100 |
| 2024/10/31 | 1,545 | 1,570 | 1,528 | 1,570 | 17,600 |
| 2024/10/30 | 1,551 | 1,560 | 1,527 | 1,527 | 47,500 |
| 2024/10/29 | 1,554 | 1,568 | 1,554 | 1,560 | 5,000 |
| 2024/10/28 | 1,539 | 1,569 | 1,535 | 1,562 | 29,400 |
| 2024/10/25 | 1,573 | 1,573 | 1,548 | 1,554 | 6,100 |
| 2024/10/24 | 1,571 | 1,580 | 1,540 | 1,569 | 15,200 |
| 2024/10/23 | 1,583 | 1,587 | 1,571 | 1,571 | 19,600 |
| 2024/10/22 | 1,621 | 1,621 | 1,584 | 1,584 | 23,500 |
| 2024/10/21 | 1,630 | 1,643 | 1,621 | 1,625 | 4,900 |
| 2024/10/18 | 1,612 | 1,620 | 1,607 | 1,614 | 7,100 |
| 2024/10/17 | 1,619 | 1,632 | 1,619 | 1,621 | 4,000 |
| 2024/10/16 | 1,620 | 1,624 | 1,616 | 1,621 | 3,900 |
| 2024/10/15 | 1,615 | 1,625 | 1,613 | 1,620 | 5,000 |
| 2024/10/11 | 1,609 | 1,627 | 1,605 | 1,619 | 6,300 |
| 2024/10/10 | 1,643 | 1,643 | 1,609 | 1,614 | 20,700 |
| 2024/10/09 | 1,666 | 1,666 | 1,632 | 1,639 | 17,800 |
| 2024/10/08 | 1,666 | 1,666 | 1,650 | 1,660 | 7,100 |
| 2024/10/07 | 1,674 | 1,674 | 1,665 | 1,669 | 3,600 |
| 2024/10/04 | 1,666 | 1,668 | 1,656 | 1,658 | 5,500 |
| 2024/10/03 | 1,663 | 1,681 | 1,663 | 1,663 | 3,900 |
| 2024/10/02 | 1,695 | 1,695 | 1,660 | 1,662 | 6,300 |
| 2024/10/01 | 1,665 | 1,695 | 1,665 | 1,694 | 9,200 |
| 2024/09/30 | 1,677 | 1,688 | 1,653 | 1,672 | 11,800 |
| 2024/09/27 | 1,695 | 1,705 | 1,676 | 1,689 | 27,100 |
| 2024/09/26 | 1,674 | 1,693 | 1,670 | 1,693 | 10,700 |
| 2024/09/25 | 1,663 | 1,687 | 1,663 | 1,674 | 7,900 |
| 2024/09/24 | 1,678 | 1,688 | 1,648 | 1,663 | 10,100 |
| 2024/09/20 | 1,647 | 1,681 | 1,647 | 1,678 | 6,200 |
| 2024/09/19 | 1,641 | 1,656 | 1,640 | 1,647 | 8,700 |
| 2024/09/18 | 1,629 | 1,644 | 1,613 | 1,628 | 7,400 |
| 2024/09/17 | 1,626 | 1,631 | 1,596 | 1,629 | 16,100 |
| 2024/09/13 | 1,602 | 1,608 | 1,596 | 1,608 | 10,400 |
| 2024/09/12 | 1,606 | 1,630 | 1,597 | 1,607 | 9,400 |
| 2024/09/11 | 1,649 | 1,649 | 1,588 | 1,590 | 12,300 |
| 2024/09/10 | 1,654 | 1,670 | 1,638 | 1,639 | 9,800 |
| 2024/09/09 | 1,627 | 1,652 | 1,600 | 1,652 | 32,700 |
| 2024/09/06 | 1,675 | 1,687 | 1,666 | 1,667 | 9,700 |
| 2024/09/05 | 1,666 | 1,713 | 1,666 | 1,694 | 8,400 |
| 2024/09/04 | 1,706 | 1,720 | 1,670 | 1,677 | 29,700 |
| 2024/09/03 | 1,705 | 1,728 | 1,705 | 1,720 | 7,900 |
| 2024/09/02 | 1,709 | 1,710 | 1,700 | 1,705 | 6,800 |
| 2024/08/30 | 1,693 | 1,706 | 1,693 | 1,706 | 3,300 |
| 2024/08/29 | 1,693 | 1,708 | 1,683 | 1,693 | 6,500 |
| 2024/08/28 | 1,693 | 1,697 | 1,665 | 1,693 | 12,300 |
| 2024/08/27 | 1,696 | 1,700 | 1,687 | 1,695 | 6,400 |
| 2024/08/26 | 1,703 | 1,703 | 1,681 | 1,687 | 7,800 |
| 2024/08/23 | 1,647 | 1,697 | 1,647 | 1,682 | 13,900 |
| 2024/08/22 | 1,644 | 1,654 | 1,632 | 1,644 | 8,600 |
| 2024/08/21 | 1,636 | 1,649 | 1,625 | 1,643 | 20,500 |
| 2024/08/20 | 1,634 | 1,648 | 1,634 | 1,646 | 15,000 |
| 2024/08/19 | 1,665 | 1,666 | 1,638 | 1,638 | 9,400 |
| 2024/08/16 | 1,640 | 1,676 | 1,631 | 1,660 | 24,300 |
| 2024/08/15 | 1,619 | 1,631 | 1,617 | 1,630 | 21,200 |
| 2024/08/14 | 1,607 | 1,634 | 1,605 | 1,606 | 12,300 |
| 2024/08/13 | 1,629 | 1,635 | 1,607 | 1,607 | 10,600 |
| 2024/08/09 | 1,586 | 1,652 | 1,586 | 1,631 | 17,700 |
| 2024/08/08 | 1,561 | 1,622 | 1,560 | 1,572 | 26,200 |
| 2024/08/07 | 1,511 | 1,611 | 1,511 | 1,581 | 19,700 |
| 2024/08/06 | 1,561 | 1,598 | 1,520 | 1,535 | 40,100 |
| 2024/08/05 | 1,625 | 1,629 | 1,460 | 1,461 | 90,700 |
| 2024/08/02 | 1,757 | 1,758 | 1,720 | 1,721 | 48,900 |
| 2024/08/01 | 1,811 | 1,812 | 1,773 | 1,786 | 18,700 |
| 2024/07/31 | 1,773 | 1,818 | 1,773 | 1,814 | 14,100 |
| 2024/07/30 | 1,800 | 1,801 | 1,768 | 1,768 | 46,800 |
| 2024/07/29 | 1,785 | 1,812 | 1,785 | 1,800 | 12,300 |
| 2024/07/26 | 1,770 | 1,785 | 1,761 | 1,778 | 9,300 |
| 2024/07/25 | 1,761 | 1,776 | 1,760 | 1,760 | 27,400 |
| 2024/07/24 | 1,780 | 1,781 | 1,768 | 1,775 | 17,600 |
| 2024/07/23 | 1,775 | 1,787 | 1,773 | 1,785 | 8,400 |
| 2024/07/22 | 1,786 | 1,786 | 1,771 | 1,772 | 19,600 |
| 2024/07/19 | 1,801 | 1,801 | 1,787 | 1,787 | 18,200 |
| 2024/07/18 | 1,805 | 1,815 | 1,801 | 1,801 | 7,000 |
| 2024/07/17 | 1,812 | 1,824 | 1,790 | 1,812 | 31,300 |
| 2024/07/16 | 1,804 | 1,825 | 1,804 | 1,812 | 8,900 |
| 2024/07/12 | 1,795 | 1,820 | 1,795 | 1,804 | 9,900 |
| 2024/07/11 | 1,800 | 1,814 | 1,789 | 1,809 | 9,200 |
| 2024/07/10 | 1,786 | 1,800 | 1,782 | 1,793 | 24,600 |
| 2024/07/09 | 1,816 | 1,827 | 1,800 | 1,800 | 19,600 |
| 2024/07/08 | 1,832 | 1,832 | 1,818 | 1,818 | 9,500 |
| 2024/07/05 | 1,854 | 1,855 | 1,834 | 1,839 | 9,500 |
| 2024/07/04 | 1,840 | 1,852 | 1,836 | 1,839 | 12,000 |
| 2024/07/03 | 1,859 | 1,859 | 1,840 | 1,840 | 15,200 |
| 2024/07/02 | 1,859 | 1,860 | 1,842 | 1,858 | 5,800 |
| 2024/07/01 | 1,847 | 1,864 | 1,843 | 1,856 | 11,000 |
| 2024/06/28 | 1,847 | 1,850 | 1,840 | 1,845 | 5,900 |
| 2024/06/27 | 1,830 | 1,848 | 1,830 | 1,838 | 5,700 |
| 2024/06/26 | 1,857 | 1,857 | 1,826 | 1,829 | 17,500 |
| 2024/06/25 | 1,843 | 1,860 | 1,832 | 1,856 | 9,900 |
| 2024/06/24 | 1,805 | 1,835 | 1,805 | 1,832 | 10,900 |
| 2024/06/21 | 1,801 | 1,812 | 1,801 | 1,803 | 5,800 |
| 2024/06/20 | 1,786 | 1,804 | 1,783 | 1,801 | 9,700 |
| 2024/06/19 | 1,790 | 1,808 | 1,790 | 1,799 | 15,500 |
| 2024/06/18 | 1,798 | 1,808 | 1,790 | 1,790 | 9,300 |
| 2024/06/17 | 1,803 | 1,809 | 1,750 | 1,795 | 35,500 |
| 2024/06/14 | 1,784 | 1,809 | 1,784 | 1,803 | 11,400 |
| 2024/06/13 | 1,786 | 1,795 | 1,784 | 1,784 | 26,400 |
| 2024/06/12 | 1,801 | 1,812 | 1,801 | 1,804 | 4,200 |
| 2024/06/11 | 1,804 | 1,820 | 1,804 | 1,807 | 5,500 |
| 2024/06/10 | 1,781 | 1,813 | 1,781 | 1,813 | 6,700 |
| 2024/06/07 | 1,800 | 1,801 | 1,791 | 1,791 | 11,200 |
| 2024/06/06 | 1,800 | 1,813 | 1,796 | 1,809 | 6,700 |
| 2024/06/05 | 1,801 | 1,809 | 1,791 | 1,794 | 9,900 |
| 2024/06/04 | 1,801 | 1,817 | 1,801 | 1,808 | 7,200 |
| 2024/06/03 | 1,804 | 1,827 | 1,804 | 1,817 | 14,300 |
| 2024/05/31 | 1,780 | 1,814 | 1,780 | 1,813 | 13,100 |
| 2024/05/30 | 1,770 | 1,781 | 1,750 | 1,768 | 15,100 |
| 2024/05/29 | 1,809 | 1,810 | 1,779 | 1,789 | 14,200 |
| 2024/05/28 | 1,787 | 1,813 | 1,787 | 1,809 | 14,200 |
| 2024/05/27 | 1,801 | 1,815 | 1,782 | 1,796 | 16,100 |
| 2024/05/24 | 1,753 | 1,766 | 1,741 | 1,765 | 10,800 |
| 2024/05/23 | 1,783 | 1,783 | 1,746 | 1,756 | 20,100 |
| 2024/05/22 | 1,793 | 1,798 | 1,777 | 1,780 | 20,500 |
| 2024/05/21 | 1,804 | 1,820 | 1,795 | 1,795 | 7,300 |
| 2024/05/20 | 1,788 | 1,805 | 1,786 | 1,789 | 15,400 |
| 2024/05/17 | 1,779 | 1,807 | 1,776 | 1,794 | 20,000 |
| 2024/05/16 | 1,825 | 1,825 | 1,760 | 1,776 | 50,000 |
| 2024/05/15 | 1,853 | 1,871 | 1,815 | 1,815 | 83,800 |
| 2024/05/14 | 2,067 | 2,069 | 1,813 | 1,887 | 145,700 |
| 2024/05/13 | 2,048 | 2,077 | 2,031 | 2,063 | 17,100 |
| 2024/05/10 | 2,051 | 2,061 | 2,033 | 2,048 | 10,000 |
| 2024/05/09 | 2,022 | 2,059 | 2,003 | 2,051 | 22,100 |
| 2024/05/08 | 2,048 | 2,048 | 2,020 | 2,023 | 17,500 |
| 2024/05/07 | 2,069 | 2,083 | 2,032 | 2,045 | 28,100 |
| 2024/05/02 | 2,023 | 2,061 | 2,015 | 2,051 | 32,700 |
| 2024/05/01 | 2,000 | 2,020 | 1,961 | 2,003 | 96,400 |
| 2024/04/30 | 1,932 | 1,988 | 1,926 | 1,986 | 25,400 |
| 2024/04/26 | 1,956 | 1,956 | 1,920 | 1,920 | 52,800 |
| 2024/04/25 | 1,951 | 1,974 | 1,949 | 1,974 | 18,100 |
| 2024/04/24 | 1,965 | 1,973 | 1,951 | 1,973 | 10,000 |
| 2024/04/23 | 1,950 | 1,968 | 1,941 | 1,951 | 11,800 |
| 2024/04/22 | 1,930 | 1,944 | 1,921 | 1,937 | 9,600 |
| 2024/04/19 | 1,954 | 1,969 | 1,896 | 1,915 | 36,400 |
| 2024/04/18 | 1,936 | 1,980 | 1,930 | 1,970 | 15,700 |
| 2024/04/17 | 1,986 | 1,987 | 1,937 | 1,955 | 22,300 |
| 2024/04/16 | 2,014 | 2,014 | 1,984 | 1,985 | 27,900 |
| 2024/04/15 | 2,003 | 2,028 | 2,003 | 2,014 | 10,100 |
| 2024/04/12 | 2,036 | 2,043 | 2,015 | 2,018 | 9,200 |
| 2024/04/11 | 2,034 | 2,049 | 2,023 | 2,031 | 8,700 |
| 2024/04/10 | 2,056 | 2,060 | 2,042 | 2,044 | 5,300 |
| 2024/04/09 | 2,038 | 2,063 | 2,038 | 2,048 | 7,400 |
| 2024/04/08 | 2,050 | 2,067 | 2,031 | 2,037 | 10,200 |
| 2024/04/05 | 2,045 | 2,053 | 2,022 | 2,047 | 18,900 |
| 2024/04/04 | 2,067 | 2,079 | 2,046 | 2,050 | 6,300 |
| 2024/04/03 | 2,050 | 2,070 | 2,040 | 2,045 | 9,400 |
| 2024/04/02 | 2,098 | 2,098 | 2,062 | 2,062 | 11,400 |
| 2024/04/01 | 2,148 | 2,148 | 2,088 | 2,090 | 21,400 |
| 2024/03/29 | 2,129 | 2,139 | 2,111 | 2,137 | 6,700 |
| 2024/03/28 | 2,121 | 2,140 | 2,092 | 2,106 | 30,900 |
| 2024/03/27 | 2,160 | 2,162 | 2,133 | 2,140 | 12,100 |
| 2024/03/26 | 2,141 | 2,156 | 2,121 | 2,150 | 10,000 |
| 2024/03/25 | 2,175 | 2,190 | 2,143 | 2,144 | 14,500 |
| 2024/03/22 | 2,208 | 2,208 | 2,160 | 2,175 | 20,300 |
| 2024/03/21 | 2,178 | 2,209 | 2,137 | 2,208 | 28,400 |
| 2024/03/19 | 2,150 | 2,159 | 2,129 | 2,152 | 9,200 |
| 2024/03/18 | 2,167 | 2,177 | 2,125 | 2,146 | 26,100 |
| 2024/03/15 | 2,104 | 2,222 | 2,088 | 2,180 | 83,800 |
| 2024/03/14 | 2,039 | 2,100 | 2,026 | 2,086 | 26,700 |
| 2024/03/13 | 2,045 | 2,069 | 2,014 | 2,016 | 18,900 |
| 2024/03/12 | 2,001 | 2,026 | 1,982 | 2,026 | 13,700 |
| 2024/03/11 | 2,049 | 2,049 | 1,988 | 2,011 | 28,400 |
| 2024/03/08 | 2,026 | 2,066 | 2,020 | 2,052 | 18,800 |
| 2024/03/07 | 2,056 | 2,060 | 2,020 | 2,026 | 16,700 |
| 2024/03/06 | 2,025 | 2,064 | 2,010 | 2,058 | 19,300 |
| 2024/03/05 | 2,009 | 2,043 | 2,001 | 2,020 | 9,100 |
| 2024/03/04 | 2,031 | 2,031 | 1,998 | 2,018 | 29,800 |
| 2024/03/01 | 2,050 | 2,053 | 2,020 | 2,030 | 23,800 |
| 2024/02/29 | 2,073 | 2,073 | 2,034 | 2,051 | 14,800 |
| 2024/02/28 | 2,089 | 2,097 | 2,050 | 2,072 | 17,100 |
| 2024/02/27 | 2,050 | 2,107 | 2,050 | 2,084 | 34,000 |
| 2024/02/26 | 2,054 | 2,059 | 2,041 | 2,051 | 50,100 |
| 2024/02/22 | 2,082 | 2,084 | 2,050 | 2,050 | 13,000 |
| 2024/02/21 | 2,085 | 2,085 | 2,047 | 2,075 | 15,300 |
| 2024/02/20 | 2,140 | 2,169 | 2,084 | 2,087 | 46,300 |
| 2024/02/19 | 2,020 | 2,139 | 2,011 | 2,139 | 83,900 |
| 2024/02/16 | 1,999 | 2,027 | 1,997 | 2,000 | 19,400 |
| 2024/02/15 | 2,025 | 2,025 | 1,950 | 1,997 | 55,100 |
| 2024/02/14 | 2,086 | 2,086 | 2,030 | 2,072 | 45,900 |
| 2024/02/13 | 2,040 | 2,071 | 2,032 | 2,070 | 28,800 |
| 2024/02/09 | 2,055 | 2,067 | 2,004 | 2,023 | 46,400 |
| 2024/02/08 | 2,088 | 2,088 | 2,055 | 2,070 | 35,900 |
| 2024/02/07 | 2,127 | 2,127 | 2,082 | 2,093 | 25,600 |
| 2024/02/06 | 2,149 | 2,149 | 2,125 | 2,135 | 10,000 |
| 2024/02/05 | 2,167 | 2,167 | 2,153 | 2,155 | 6,200 |
| 2024/02/02 | 2,174 | 2,175 | 2,130 | 2,167 | 10,300 |
| 2024/02/01 | 2,168 | 2,182 | 2,154 | 2,165 | 10,600 |
| 2024/01/31 | 2,143 | 2,174 | 2,134 | 2,174 | 17,200 |
| 2024/01/30 | 2,198 | 2,198 | 2,127 | 2,127 | 54,900 |
| 2024/01/29 | 2,186 | 2,186 | 2,131 | 2,177 | 34,400 |
| 2024/01/26 | 2,117 | 2,120 | 2,095 | 2,095 | 11,600 |
| 2024/01/25 | 2,082 | 2,130 | 2,078 | 2,117 | 15,200 |
| 2024/01/24 | 2,075 | 2,090 | 2,068 | 2,071 | 16,400 |
| 2024/01/23 | 2,118 | 2,120 | 2,074 | 2,076 | 17,900 |
| 2024/01/22 | 2,079 | 2,099 | 2,064 | 2,099 | 8,600 |
| 2024/01/19 | 2,080 | 2,086 | 2,051 | 2,053 | 19,900 |
| 2024/01/18 | 2,056 | 2,080 | 2,045 | 2,063 | 19,100 |
| 2024/01/17 | 2,110 | 2,119 | 2,052 | 2,054 | 25,900 |
| 2024/01/16 | 2,146 | 2,146 | 2,079 | 2,083 | 24,800 |
| 2024/01/15 | 2,069 | 2,141 | 2,062 | 2,128 | 26,600 |
| 2024/01/12 | 2,097 | 2,097 | 2,030 | 2,049 | 21,500 |
| 2024/01/11 | 2,057 | 2,098 | 2,030 | 2,084 | 15,000 |
| 2024/01/10 | 2,067 | 2,068 | 2,050 | 2,050 | 11,900 |
| 2024/01/09 | 2,085 | 2,085 | 2,051 | 2,067 | 7,000 |
| 2024/01/05 | 2,067 | 2,074 | 2,045 | 2,055 | 7,900 |
| 2024/01/04 | 2,025 | 2,049 | 2,012 | 2,045 | 11,000 |