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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |