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
2026/05/22 2,147 2,158 2,133 2,142 4,600
2026/05/21 2,164 2,164 2,115 2,125 11,700
2026/05/20 2,161 2,166 2,113 2,114 21,900
2026/05/19 2,251 2,260 2,155 2,180 34,500
2026/05/18 2,353 2,357 2,232 2,251 24,900
2026/05/15 2,424 2,493 2,344 2,353 41,000
2026/05/14 2,594 2,612 2,431 2,431 69,300
2026/05/13 2,711 2,807 2,711 2,794 25,100
2026/05/12 2,706 2,830 2,706 2,740 32,300
2026/05/11 2,716 2,739 2,694 2,720 16,600
2026/05/08 2,661 2,716 2,651 2,716 20,700
2026/05/07 2,667 2,717 2,598 2,690 40,200
2026/05/01 2,655 2,692 2,618 2,623 17,500
2026/04/30 2,587 2,701 2,578 2,671 49,200
2026/04/28 2,614 2,667 2,582 2,583 37,100
2026/04/27 2,831 2,835 2,585 2,614 74,900
2026/04/24 2,866 2,894 2,811 2,835 61,200
2026/04/23 2,750 2,856 2,723 2,856 90,500
2026/04/22 2,730 2,796 2,700 2,763 78,800
2026/04/21 2,627 2,744 2,627 2,740 102,700
2026/04/20 2,559 2,636 2,559 2,598 41,400
2026/04/17 2,515 2,625 2,515 2,559 37,700
2026/04/16 2,558 2,558 2,511 2,517 40,300
2026/04/15 2,545 2,597 2,505 2,579 52,500
2026/04/14 2,526 2,545 2,481 2,503 26,800
2026/04/13 2,464 2,545 2,459 2,526 82,000
2026/04/10 2,403 2,489 2,367 2,472 97,100
2026/04/09 2,250 2,397 2,249 2,373 154,700
2026/04/08 2,140 2,156 2,096 2,131 18,100
2026/04/07 2,009 2,051 2,009 2,040 7,000
2026/04/06 2,005 2,047 2,004 2,025 8,300
2026/04/03 2,020 2,059 2,020 2,020 11,400
2026/03/27 2,028 2,037 2,003 2,023 6,800
2026/03/26 2,053 2,053 2,005 2,013 3,200
2026/03/25 2,055 2,088 2,049 2,053 6,700
2026/03/24 1,951 2,039 1,951 2,023 19,200
2026/03/23 1,998 2,004 1,941 1,951 28,100
2026/03/19 2,024 2,024 1,993 2,009 18,600
2026/03/18 2,020 2,074 2,018 2,051 15,200
2026/03/17 2,001 2,039 2,001 2,014 5,200
2026/03/16 2,000 2,037 1,993 2,016 24,200
2026/03/13 2,007 2,024 1,992 2,002 12,900
2026/03/12 2,074 2,074 2,017 2,020 21,800
2026/03/11 2,083 2,094 2,072 2,090 9,100
2026/03/10 2,100 2,119 2,077 2,092 14,200
2026/03/09 2,030 2,077 1,990 2,077 17,600
2026/03/06 2,114 2,131 2,079 2,109 4,900
2026/03/05 2,078 2,166 2,078 2,136 18,800
2026/03/04 2,099 2,132 2,004 2,039 34,900
2026/03/03 2,140 2,207 2,133 2,149 31,200
2026/03/02 2,185 2,191 2,153 2,159 12,000
2026/02/27 2,240 2,241 2,203 2,212 17,700
2026/02/26 2,200 2,245 2,187 2,233 37,400
2026/02/25 2,154 2,173 2,073 2,172 18,900
2026/02/24 2,109 2,171 2,093 2,154 24,100
2026/02/20 2,090 2,105 2,084 2,100 13,600
2026/02/19 2,088 2,104 2,083 2,093 7,700
2026/02/18 2,094 2,102 2,093 2,094 4,800
2026/02/17 2,084 2,097 2,080 2,094 7,300
2026/02/16 2,140 2,140 2,083 2,097 26,200
2026/02/13 2,158 2,165 2,141 2,143 12,800
2026/02/12 2,150 2,160 2,143 2,153 5,200
2026/02/10 2,165 2,165 2,137 2,137 13,000
2026/02/09 2,110 2,159 2,110 2,159 27,700
2026/02/06 2,043 2,147 2,043 2,110 56,200
2026/02/05 2,006 2,062 2,006 2,039 13,200
2026/02/04 1,957 2,025 1,957 2,016 13,600
2026/02/03 1,955 1,966 1,945 1,957 10,100
2026/02/02 1,935 1,962 1,935 1,941 11,700
2026/01/30 1,980 1,980 1,938 1,944 6,400
2026/01/29 1,961 1,961 1,920 1,940 19,200
2026/01/28 1,967 2,080 1,952 1,971 13,300
2026/01/27 1,990 1,996 1,965 1,971 14,100
2026/01/26 1,990 1,990 1,965 1,967 4,200
2026/01/23 2,000 2,004 1,989 1,997 5,800
2026/01/22 1,985 1,989 1,972 1,989 5,200
2026/01/21 1,956 1,993 1,951 1,993 6,800
2026/01/20 2,026 2,026 1,981 1,994 10,600
2026/01/19 2,050 2,050 2,021 2,028 6,000
2026/01/16 2,050 2,050 2,024 2,038 5,100
2026/01/15 2,016 2,057 2,015 2,050 16,100
2026/01/14 2,020 2,038 2,018 2,030 7,300
2026/01/13 2,001 2,020 1,999 2,020 19,900
2026/01/09 1,992 2,003 1,991 1,995 13,000
2026/01/08 1,966 2,025 1,965 1,990 17,600
2026/01/07 1,979 1,983 1,965 1,966 9,100
2026/01/06 1,948 1,985 1,944 1,977 12,300
2026/01/05 1,915 1,959 1,915 1,943 17,800

このページの先頭へ