5915 (株)駒井ハルテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,023 | 2,061 | 2,015 | 2,051 | 32,700 | 2,051 |
| 2024-05-01 | 2,000 | 2,020 | 1,961 | 2,003 | 96,400 | 2,003 |
| 2024-04-30 | 1,932 | 1,988 | 1,926 | 1,986 | 25,400 | 1,986 |
| 2024-04-26 | 1,956 | 1,956 | 1,920 | 1,920 | 52,800 | 1,920 |
| 2024-04-25 | 1,951 | 1,974 | 1,949 | 1,974 | 18,100 | 1,974 |
| 2024-04-24 | 1,965 | 1,973 | 1,951 | 1,973 | 10,000 | 1,973 |
| 2024-04-23 | 1,950 | 1,968 | 1,941 | 1,951 | 11,800 | 1,951 |
| 2024-04-22 | 1,930 | 1,944 | 1,921 | 1,937 | 9,600 | 1,937 |
| 2024-04-19 | 1,954 | 1,969 | 1,896 | 1,915 | 36,400 | 1,915 |
| 2024-04-18 | 1,936 | 1,980 | 1,930 | 1,970 | 15,700 | 1,970 |
| 2024-04-17 | 1,986 | 1,987 | 1,937 | 1,955 | 22,300 | 1,955 |
| 2024-04-16 | 2,014 | 2,014 | 1,984 | 1,985 | 27,900 | 1,985 |
| 2024-04-15 | 2,003 | 2,028 | 2,003 | 2,014 | 10,100 | 2,014 |
| 2024-04-12 | 2,036 | 2,043 | 2,015 | 2,018 | 9,200 | 2,018 |
| 2024-04-11 | 2,034 | 2,049 | 2,023 | 2,031 | 8,700 | 2,031 |
| 2024-04-10 | 2,056 | 2,060 | 2,042 | 2,044 | 5,300 | 2,044 |
| 2024-04-09 | 2,038 | 2,063 | 2,038 | 2,048 | 7,400 | 2,048 |
| 2024-04-08 | 2,050 | 2,067 | 2,031 | 2,037 | 10,200 | 2,037 |
| 2024-04-05 | 2,045 | 2,053 | 2,022 | 2,047 | 18,900 | 2,047 |
| 2024-04-04 | 2,067 | 2,079 | 2,046 | 2,050 | 6,300 | 2,050 |
| 2024-04-03 | 2,050 | 2,070 | 2,040 | 2,045 | 9,400 | 2,045 |
| 2024-04-02 | 2,098 | 2,098 | 2,062 | 2,062 | 11,400 | 2,062 |
| 2024-04-01 | 2,148 | 2,148 | 2,088 | 2,090 | 21,400 | 2,090 |
| 2024-03-29 | 2,129 | 2,139 | 2,111 | 2,137 | 6,700 | 2,137 |
| 2024-03-28 | 2,121 | 2,140 | 2,092 | 2,106 | 30,900 | 2,106 |
| 2024-03-27 | 2,160 | 2,162 | 2,133 | 2,140 | 12,100 | 2,140 |
| 2024-03-26 | 2,141 | 2,156 | 2,121 | 2,150 | 10,000 | 2,150 |
| 2024-03-25 | 2,175 | 2,190 | 2,143 | 2,144 | 14,500 | 2,144 |
| 2024-03-22 | 2,208 | 2,208 | 2,160 | 2,175 | 20,300 | 2,175 |
| 2024-03-21 | 2,178 | 2,209 | 2,137 | 2,208 | 28,400 | 2,208 |
| 2024-03-19 | 2,150 | 2,159 | 2,129 | 2,152 | 9,200 | 2,152 |
| 2024-03-18 | 2,167 | 2,177 | 2,125 | 2,146 | 26,100 | 2,146 |
| 2024-03-15 | 2,104 | 2,222 | 2,088 | 2,180 | 83,800 | 2,180 |
| 2024-03-14 | 2,039 | 2,100 | 2,026 | 2,086 | 26,700 | 2,086 |
| 2024-03-13 | 2,045 | 2,069 | 2,014 | 2,016 | 18,900 | 2,016 |
| 2024-03-12 | 2,001 | 2,026 | 1,982 | 2,026 | 13,700 | 2,026 |
| 2024-03-11 | 2,049 | 2,049 | 1,988 | 2,011 | 28,400 | 2,011 |
| 2024-03-08 | 2,026 | 2,066 | 2,020 | 2,052 | 18,800 | 2,052 |
| 2024-03-07 | 2,056 | 2,060 | 2,020 | 2,026 | 16,700 | 2,026 |
| 2024-03-06 | 2,025 | 2,064 | 2,010 | 2,058 | 19,300 | 2,058 |
| 2024-03-05 | 2,009 | 2,043 | 2,001 | 2,020 | 9,100 | 2,020 |
| 2024-03-04 | 2,031 | 2,031 | 1,998 | 2,018 | 29,800 | 2,018 |
| 2024-03-01 | 2,050 | 2,053 | 2,020 | 2,030 | 23,800 | 2,030 |
| 2024-02-29 | 2,073 | 2,073 | 2,034 | 2,051 | 14,800 | 2,051 |
| 2024-02-28 | 2,089 | 2,097 | 2,050 | 2,072 | 17,100 | 2,072 |
| 2024-02-27 | 2,050 | 2,107 | 2,050 | 2,084 | 34,000 | 2,084 |
| 2024-02-26 | 2,054 | 2,059 | 2,041 | 2,051 | 50,100 | 2,051 |
| 2024-02-22 | 2,082 | 2,084 | 2,050 | 2,050 | 13,000 | 2,050 |
| 2024-02-21 | 2,085 | 2,085 | 2,047 | 2,075 | 15,300 | 2,075 |
| 2024-02-20 | 2,140 | 2,169 | 2,084 | 2,087 | 46,300 | 2,087 |
| 2024-02-19 | 2,020 | 2,139 | 2,011 | 2,139 | 83,900 | 2,139 |
| 2024-02-16 | 1,999 | 2,027 | 1,997 | 2,000 | 19,400 | 2,000 |
| 2024-02-15 | 2,025 | 2,025 | 1,950 | 1,997 | 55,100 | 1,997 |
| 2024-02-14 | 2,086 | 2,086 | 2,030 | 2,072 | 45,900 | 2,072 |
| 2024-02-13 | 2,040 | 2,071 | 2,032 | 2,070 | 28,800 | 2,070 |
| 2024-02-09 | 2,055 | 2,067 | 2,004 | 2,023 | 46,400 | 2,023 |
| 2024-02-08 | 2,088 | 2,088 | 2,055 | 2,070 | 35,900 | 2,070 |
| 2024-02-07 | 2,127 | 2,127 | 2,082 | 2,093 | 25,600 | 2,093 |
| 2024-02-06 | 2,149 | 2,149 | 2,125 | 2,135 | 10,000 | 2,135 |
| 2024-02-05 | 2,167 | 2,167 | 2,153 | 2,155 | 6,200 | 2,155 |
| 2024-02-02 | 2,174 | 2,175 | 2,130 | 2,167 | 10,300 | 2,167 |
| 2024-02-01 | 2,168 | 2,182 | 2,154 | 2,165 | 10,600 | 2,165 |
| 2024-01-31 | 2,143 | 2,174 | 2,134 | 2,174 | 17,200 | 2,174 |
| 2024-01-30 | 2,198 | 2,198 | 2,127 | 2,127 | 54,900 | 2,127 |
| 2024-01-29 | 2,186 | 2,186 | 2,131 | 2,177 | 34,400 | 2,177 |
| 2024-01-26 | 2,117 | 2,120 | 2,095 | 2,095 | 11,600 | 2,095 |
| 2024-01-25 | 2,082 | 2,130 | 2,078 | 2,117 | 15,200 | 2,117 |
| 2024-01-24 | 2,075 | 2,090 | 2,068 | 2,071 | 16,400 | 2,071 |
| 2024-01-23 | 2,118 | 2,120 | 2,074 | 2,076 | 17,900 | 2,076 |
| 2024-01-22 | 2,079 | 2,099 | 2,064 | 2,099 | 8,600 | 2,099 |
| 2024-01-19 | 2,080 | 2,086 | 2,051 | 2,053 | 19,900 | 2,053 |
| 2024-01-18 | 2,056 | 2,080 | 2,045 | 2,063 | 19,100 | 2,063 |
| 2024-01-17 | 2,110 | 2,119 | 2,052 | 2,054 | 25,900 | 2,054 |
| 2024-01-16 | 2,146 | 2,146 | 2,079 | 2,083 | 24,800 | 2,083 |
| 2024-01-15 | 2,069 | 2,141 | 2,062 | 2,128 | 26,600 | 2,128 |
| 2024-01-12 | 2,097 | 2,097 | 2,030 | 2,049 | 21,500 | 2,049 |
| 2024-01-11 | 2,057 | 2,098 | 2,030 | 2,084 | 15,000 | 2,084 |
| 2024-01-10 | 2,067 | 2,068 | 2,050 | 2,050 | 11,900 | 2,050 |
| 2024-01-09 | 2,085 | 2,085 | 2,051 | 2,067 | 7,000 | 2,067 |
| 2024-01-05 | 2,067 | 2,074 | 2,045 | 2,055 | 7,900 | 2,055 |
| 2024-01-04 | 2,025 | 2,049 | 2,012 | 2,045 | 11,000 | 2,045 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-03-26]1株→1.1株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.06株
